KissMeData/053050/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193700	703076230	2930	2930	2930	2930	1581
3	20250228	193600	703076230	2930	2930	2930	2930	0
4	20250228	193500	703076230	2930	2930	2930	2930	0
5	20250228	193400	703076230	2930	2930	2930	2930	0
6	20250228	193300	703076230	2930	2930	2930	2930	0
7	20250228	193200	703076230	2930	2930	2930	2930	0
8	20250228	193100	703076230	2930	2930	2930	2930	0
9	20250228	193000	703076230	2930	2930	2930	2930	0
10	20250228	192900	703076230	2930	2930	2930	2930	0
11	20250228	192800	703076230	2930	2930	2930	2930	0
12	20250228	192700	703076230	2930	2930	2930	2930	0
13	20250228	192600	703076230	2930	2930	2930	2930	0
14	20250228	192500	703076230	2930	2930	2930	2930	0
15	20250228	192400	703076230	2930	2930	2930	2930	0
16	20250228	192300	703076230	2930	2930	2930	2930	0
17	20250228	192200	703076230	2930	2930	2930	2930	0
18	20250228	192100	703076230	2930	2930	2930	2930	0
19	20250228	192000	703076230	2930	2930	2930	2930	0
20	20250228	191900	703076230	2930	2930	2930	2930	0
21	20250228	191800	703076230	2930	2930	2930	2930	0
22	20250228	191700	703076230	2930	2930	2930	2930	0
23	20250228	191600	703076230	2930	2930	2930	2930	0
24	20250228	191500	703076230	2930	2930	2930	2930	0
25	20250228	191400	703076230	2930	2930	2930	2930	0
26	20250228	191300	703076230	2930	2930	2930	2930	0
27	20250228	191200	703076230	2930	2930	2930	2930	0
28	20250228	191100	703076230	2930	2930	2930	2930	0
29	20250228	191000	703076230	2930	2930	2930	2930	0
30	20250228	190900	703076230	2930	2930	2930	2930	0
31	20250228	190800	703076230	2930	2930	2930	2930	0
32	20250228	190700	703076230	2930	2930	2930	2930	1581
33	20250228	190600	703076230	2930	2930	2930	2930	0
34	20250228	190500	703076230	2930	2930	2930	2930	0
35	20250228	190400	703076230	2930	2930	2930	2930	0
36	20250228	190300	703076230	2930	2930	2930	2930	0
37	20250228	190200	703076230	2930	2930	2930	2930	0
38	20250228	190100	703076230	2930	2930	2930	2930	0
39	20250228	190000	703076230	2930	2930	2930	2930	0
40	20250228	185900	703076230	2930	2930	2930	2930	0
41	20250228	185800	703076230	2930	2930	2930	2930	0
42	20250228	185700	703076230	2930	2930	2930	2930	0
43	20250228	185600	703076230	2930	2930	2930	2930	0
44	20250228	185500	703076230	2930	2930	2930	2930	0
45	20250228	185400	703076230	2930	2930	2930	2930	0
46	20250228	185300	703076230	2930	2930	2930	2930	0
47	20250228	185200	703076230	2930	2930	2930	2930	0
48	20250228	185100	703076230	2930	2930	2930	2930	0
49	20250228	185000	703076230	2930	2930	2930	2930	0
50	20250228	184900	703076230	2930	2930	2930	2930	0
51	20250228	184800	703076230	2930	2930	2930	2930	0
52	20250228	184700	703076230	2930	2930	2930	2930	0
53	20250228	184600	703076230	2930	2930	2930	2930	0
54	20250228	184500	703076230	2930	2930	2930	2930	0
55	20250228	184400	703076230	2930	2930	2930	2930	0
56	20250228	184300	703076230	2930	2930	2930	2930	0
57	20250228	184200	703076230	2930	2930	2930	2930	0
58	20250228	184100	703076230	2930	2930	2930	2930	0
59	20250228	184000	703076230	2930	2930	2930	2930	0
60	20250228	183900	703076230	2930	2930	2930	2930	0
61	20250228	183800	703076230	2930	2930	2930	2930	0
62	20250228	183700	703076230	2930	2930	2930	2930	1581
63	20250228	183600	703076230	2930	2930	2930	2930	0
64	20250228	183500	703076230	2930	2930	2930	2930	0
65	20250228	183400	703076230	2930	2930	2930	2930	0
66	20250228	183300	703076230	2930	2930	2930	2930	0
67	20250228	183200	703076230	2930	2930	2930	2930	0
68	20250228	183100	703076230	2930	2930	2930	2930	0
69	20250228	183000	703076230	2930	2930	2930	2930	0
70	20250228	182900	703076230	2930	2930	2930	2930	0
71	20250228	182800	703076230	2930	2930	2930	2930	0
72	20250228	182700	703076230	2930	2930	2930	2930	0
73	20250228	182600	703076230	2930	2930	2930	2930	0
74	20250228	182500	703076230	2930	2930	2930	2930	0
75	20250228	182400	703076230	2930	2930	2930	2930	0
76	20250228	182300	703076230	2930	2930	2930	2930	0
77	20250228	182200	703076230	2930	2930	2930	2930	0
78	20250228	182100	703076230	2930	2930	2930	2930	0
79	20250228	182000	703076230	2930	2930	2930	2930	0
80	20250228	181900	703076230	2930	2930	2930	2930	0
81	20250228	181800	703076230	2930	2930	2930	2930	0
82	20250228	181700	703076230	2930	2930	2930	2930	0
83	20250228	181600	703076230	2930	2930	2930	2930	0
84	20250228	181500	703076230	2930	2930	2930	2930	0
85	20250228	181400	703076230	2930	2930	2930	2930	0
86	20250228	181300	703076230	2930	2930	2930	2930	0
87	20250228	181200	703076230	2930	2930	2930	2930	0
88	20250228	181100	703076230	2930	2930	2930	2930	0
89	20250228	181000	703076230	2930	2930	2930	2930	0
90	20250228	180900	703076230	2930	2930	2930	2930	0
91	20250228	180800	703076230	2930	2930	2930	2930	0
92	20250228	180700	703076230	2930	2930	2930	2930	1581
93	20250228	180600	703076230	2930	2930	2930	2930	0
94	20250228	180500	703076230	2930	2930	2930	2930	0
95	20250228	180400	703076230	2930	2930	2930	2930	0
96	20250228	180300	703076230	2930	2930	2930	2930	0
97	20250228	180200	703076230	2930	2930	2930	2930	0
98	20250228	180100	703076230	2930	2930	2930	2930	0
99	20250228	180000	703076230	2930	2930	2930	2930	0
100	20250228	175900	703076230	2930	2930	2930	2930	0
101	20250228	175800	703076230	2930	2930	2930	2930	0
102	20250228	175700	703076230	2930	2930	2930	2930	0
103	20250228	175600	703076230	2930	2930	2930	2930	0
104	20250228	175500	703076230	2930	2930	2930	2930	0
105	20250228	175400	703076230	2930	2930	2930	2930	0
106	20250228	175300	703076230	2930	2930	2930	2930	0
107	20250228	175200	703076230	2930	2930	2930	2930	0
108	20250228	175100	703076230	2930	2930	2930	2930	0
109	20250228	175000	703076230	2930	2930	2930	2930	0
110	20250228	174900	703076230	2930	2930	2930	2930	0
111	20250228	174800	703076230	2930	2930	2930	2930	0
112	20250228	174700	703076230	2930	2930	2930	2930	0
113	20250228	174600	703076230	2930	2930	2930	2930	0
114	20250228	174500	703076230	2930	2930	2930	2930	0
115	20250228	174400	703076230	2930	2930	2930	2930	0
116	20250228	174300	703076230	2930	2930	2930	2930	0
117	20250228	174200	703076230	2930	2930	2930	2930	0
118	20250228	174100	703076230	2930	2930	2930	2930	0
119	20250228	174000	703076230	2930	2930	2930	2930	0
120	20250228	173900	703076230	2930	2930	2930	2930	0
121	20250228	173800	703076230	2930	2930	2930	2930	0
122	20250228	173700	703076230	2930	2930	2930	2930	1581
123	20250228	173600	703076230	2930	2930	2930	2930	0
124	20250228	173500	703076230	2930	2930	2930	2930	0
125	20250228	173400	703076230	2930	2930	2930	2930	0
126	20250228	173300	703076230	2930	2930	2930	2930	0
127	20250228	173200	703076230	2930	2930	2930	2930	0
128	20250228	173100	703076230	2930	2930	2930	2930	0
129	20250228	173000	703076230	2930	2930	2930	2930	0
130	20250228	172900	703076230	2930	2930	2930	2930	0
131	20250228	172800	703076230	2930	2930	2930	2930	0
132	20250228	172700	703076230	2930	2930	2930	2930	0
133	20250228	172600	703076230	2930	2930	2930	2930	0
134	20250228	172500	703076230	2930	2930	2930	2930	0
135	20250228	172400	703076230	2930	2930	2930	2930	0
136	20250228	172300	703076230	2930	2930	2930	2930	0
137	20250228	172200	703076230	2930	2930	2930	2930	0
138	20250228	172100	703076230	2930	2930	2930	2930	0
139	20250228	172000	703076230	2930	2930	2930	2930	0
140	20250228	171900	703076230	2930	2930	2930	2930	0
141	20250228	171800	703076230	2930	2930	2930	2930	0
142	20250228	171700	703076230	2930	2930	2930	2930	0
143	20250228	171600	703076230	2930	2930	2930	2930	0
144	20250228	171500	703076230	2930	2930	2930	2930	0
145	20250228	171400	703076230	2930	2930	2930	2930	0
146	20250228	171300	703076230	2930	2930	2930	2930	0
147	20250228	171200	703076230	2930	2930	2930	2930	0
148	20250228	171100	703076230	2930	2930	2930	2930	0
149	20250228	171000	703076230	2930	2930	2930	2930	0
150	20250228	170900	703076230	2930	2930	2930	2930	0
151	20250228	170800	703076230	2930	2930	2930	2930	0
152	20250228	170700	703076230	2930	2930	2930	2930	1581
153	20250228	170600	703076230	2930	2930	2930	2930	0
154	20250228	170500	703076230	2930	2930	2930	2930	0
155	20250228	170400	703076230	2930	2930	2930	2930	0
156	20250228	170300	703076230	2930	2930	2930	2930	0
157	20250228	170200	703076230	2930	2930	2930	2930	0
158	20250228	170100	703076230	2930	2930	2930	2930	0
159	20250228	170000	703076230	2930	2930	2930	2930	0
160	20250228	165900	703076230	2930	2930	2930	2930	0
161	20250228	165800	703076230	2930	2930	2930	2930	0
162	20250228	165700	703076230	2930	2930	2930	2930	0
163	20250228	165600	703076230	2930	2930	2930	2930	0
164	20250228	165500	703076230	2930	2930	2930	2930	0
165	20250228	165400	703076230	2930	2930	2930	2930	0
166	20250228	165300	703076230	2930	2930	2930	2930	0
167	20250228	165200	703076230	2930	2930	2930	2930	0
168	20250228	165100	703076230	2930	2930	2930	2930	0
169	20250228	165000	703076230	2930	2930	2930	2930	0
170	20250228	164900	703076230	2930	2930	2930	2930	0
171	20250228	164800	703076230	2930	2930	2930	2930	0
172	20250228	164700	703076230	2930	2930	2930	2930	0
173	20250228	164600	703076230	2930	2930	2930	2930	0
174	20250228	164500	703076230	2930	2930	2930	2930	0
175	20250228	164400	703076230	2930	2930	2930	2930	0
176	20250228	164300	703076230	2930	2930	2930	2930	0
177	20250228	164200	703076230	2930	2930	2930	2930	0
178	20250228	164100	703076230	2930	2930	2930	2930	0
179	20250228	164000	703076230	2930	2930	2930	2930	0
180	20250228	163900	703076230	2930	2930	2930	2930	0
181	20250228	163800	703076230	2930	2930	2930	2930	0
182	20250228	163700	703076230	2930	2930	2930	2930	1581
183	20250228	163600	703076230	2930	2930	2930	2930	0
184	20250228	163500	703076230	2930	2930	2930	2930	0
185	20250228	163400	703076230	2930	2930	2930	2930	0
186	20250228	163300	703076230	2930	2930	2930	2930	0
187	20250228	163200	703076230	2930	2930	2930	2930	0
188	20250228	163100	703076230	2930	2930	2930	2930	0
189	20250228	163000	703076230	2930	2930	2930	2930	0
190	20250228	162900	703076230	2930	2930	2930	2930	0
191	20250228	162800	703076230	2930	2930	2930	2930	0
192	20250228	162700	703076230	2930	2930	2930	2930	0
193	20250228	162600	703076230	2930	2930	2930	2930	0
194	20250228	162500	703076230	2930	2930	2930	2930	0
195	20250228	162400	703076230	2930	2930	2930	2930	0
196	20250228	162300	703076230	2930	2930	2930	2930	0
197	20250228	162200	703076230	2930	2930	2930	2930	0
198	20250228	162100	703076230	2930	2930	2930	2930	0
199	20250228	162000	703076230	2930	2930	2930	2930	0
200	20250228	161900	703076230	2930	2930	2930	2930	0
201	20250228	161800	703076230	2930	2930	2930	2930	0
202	20250228	161700	703076230	2930	2930	2930	2930	0
203	20250228	161600	703076230	2930	2930	2930	2930	0
204	20250228	161500	703076230	2930	2930	2930	2930	0
205	20250228	161400	703076230	2930	2930	2930	2930	0
206	20250228	161300	703076230	2930	2930	2930	2930	0
207	20250228	161200	703076230	2930	2930	2930	2930	0
208	20250228	161100	703076230	2930	2930	2930	2930	0
209	20250228	161000	703076230	2930	2930	2930	2930	0
210	20250228	160900	703076230	2930	2930	2930	2930	0
211	20250228	160800	703076230	2930	2930	2930	2930	0
212	20250228	160700	703076230	2930	2930	2930	2930	1581
213	20250228	160600	703076230	2930	2930	2930	2930	0
214	20250228	160500	703076230	2930	2930	2930	2930	0
215	20250228	160400	703076230	2930	2930	2930	2930	0
216	20250228	160300	703076230	2930	2930	2930	2930	0
217	20250228	160200	703076230	2930	2930	2930	2930	0
218	20250228	160100	703076230	2930	2930	2930	2930	0
219	20250228	160000	703076230	2930	2930	2930	2930	0
220	20250228	155900	703076230	2930	2930	2930	2930	0
221	20250228	155800	703076230	2930	2930	2930	2930	0
222	20250228	155700	703076230	2930	2930	2930	2930	0
223	20250228	155600	703076230	2930	2930	2930	2930	0
224	20250228	155500	703076230	2930	2930	2930	2930	0
225	20250228	155400	703076230	2930	2930	2930	2930	0
226	20250228	155300	703076230	2930	2930	2930	2930	0
227	20250228	155200	703076230	2930	2930	2930	2930	0
228	20250228	155100	703076230	2930	2930	2930	2930	0
229	20250228	155000	703076230	2930	2930	2930	2930	0
230	20250228	154900	703076230	2930	2930	2930	2930	0
231	20250228	154800	703076230	2930	2930	2930	2930	0
232	20250228	154700	703076230	2930	2930	2930	2930	0
233	20250228	154600	703076230	2930	2930	2930	2930	0
234	20250228	154500	703076230	2930	2930	2930	2930	0
235	20250228	154400	703076230	2930	2930	2930	2930	0
236	20250228	154300	703076230	2930	2930	2930	2930	0
237	20250228	154200	703076230	2930	2930	2930	2930	0
238	20250228	154100	703076230	2930	2930	2930	2930	0
239	20250228	154000	703076230	2930	2930	2930	2930	0
240	20250228	153900	703076230	2930	2930	2930	2930	0
241	20250228	153800	703076230	2930	2930	2930	2930	0
242	20250228	153700	703076230	2930	2930	2930	2930	1581
243	20250228	153600	703076230	2930	2930	2930	2930	0
244	20250228	153500	703076230	2930	2930	2930	2930	0
245	20250228	153400	703076230	2930	2930	2930	2930	0
246	20250228	153300	703076230	2930	2930	2930	2930	0
247	20250228	153200	703076230	2930	2930	2930	2930	0
248	20250228	153100	703076230	2930	2930	2930	2930	0
249	20250228	153000	703076230	2930	2930	2930	2930	1581
250	20250228	152900	698443900	2950	2950	2950	2950	0
251	20250228	152800	698443900	2950	2950	2950	2950	0
252	20250228	152700	698443900	2950	2950	2950	2950	0
253	20250228	152600	698443900	2950	2950	2950	2950	0
254	20250228	152500	698443900	2950	2950	2950	2950	0
255	20250228	152400	698443900	2950	2950	2950	2950	0
256	20250228	152300	698443900	2950	2950	2950	2950	0
257	20250228	152200	698443900	2950	2950	2950	2950	0
258	20250228	152100	698443900	2950	2950	2950	2950	0
259	20250228	152000	698443900	2950	2950	2950	2950	0
260	20250228	151900	698443900	2950	2930	2950	2930	615
261	20250228	151800	696641865	2930	2950	2950	2930	3514
262	20250228	151700	686341805	2950	2950	2950	2950	50
263	20250228	151600	686194305	2950	2945	2950	2935	13478
264	20250228	151500	646586995	2940	2940	2950	2940	72
265	20250228	151400	646375045	2940	2950	2950	2940	309
266	20250228	151300	645466085	2950	2950	2950	2950	1
267	20250228	151200	645463135	2940	2950	2950	2940	303
268	20250228	151100	644571585	2950	2940	2950	2940	143
269	20250228	151000	644150235	2940	2950	2950	2940	4202
270	20250228	150900	631772890	2950	2955	2955	2950	523
271	20250228	150800	630229985	2950	2950	2950	2950	307
272	20250228	150700	629324335	2950	2950	2950	2950	11
273	20250228	150600	629291885	2950	2955	2955	2950	1280
274	20250228	150500	625515385	2950	2950	2950	2950	200
275	20250228	150400	624925385	2950	2950	2950	2950	0
276	20250228	150300	624925385	2950	2950	2950	2950	2
277	20250228	150200	624919485	2950	2950	2950	2950	195
278	20250228	150100	624344235	2955	2955	2955	2955	2
279	20250228	150000	624338325	2955	2955	2955	2955	3
280	20250228	145900	624329460	2955	2955	2955	2955	102
281	20250228	145800	624028050	2955	2955	2955	2955	20
282	20250228	145700	623968950	2955	2955	2955	2955	1
283	20250228	145600	623965995	2955	2955	2955	2955	0
284	20250228	145500	623965995	2955	2955	2955	2950	243
285	20250228	145400	623248640	2955	2955	2955	2955	0
286	20250228	145300	623248640	2955	2950	2955	2950	3
287	20250228	145200	623239785	2950	2950	2950	2950	9
288	20250228	145100	623213235	2955	2955	2955	2955	1
289	20250228	145000	623210280	2950	2950	2950	2950	0
290	20250228	144900	623210280	2950	2950	2950	2950	0
291	20250228	144800	623210280	2950	2950	2950	2950	20
292	20250228	144700	623151280	2950	2950	2950	2950	196
293	20250228	144600	622573080	2950	2950	2950	2950	30
294	20250228	144500	622484580	2950	2950	2950	2950	16
295	20250228	144400	622437380	2950	2950	2950	2950	65
296	20250228	144300	622245630	2950	2950	2950	2950	113
297	20250228	144200	621912280	2950	2950	2950	2950	1
298	20250228	144100	621909330	2950	2950	2950	2950	0
299	20250228	144000	621909330	2950	2950	2950	2950	4
300	20250228	143900	621897530	2945	2945	2945	2945	144
301	20250228	143800	621473450	2950	2950	2950	2950	3
302	20250228	143700	621464600	2950	2950	2950	2950	571
303	20250228	143600	619780150	2950	2950	2950	2950	0
304	20250228	143500	619780150	2950	2950	2950	2950	533
305	20250228	143400	618207800	2955	2955	2955	2955	14
306	20250228	143300	618166430	2955	2955	2955	2955	0
307	20250228	143200	618166430	2955	2955	2955	2955	8
308	20250228	143100	618142790	2955	2955	2955	2955	0
309	20250228	143000	618142790	2955	2955	2955	2955	22
310	20250228	142900	618077780	2955	2955	2955	2955	5
311	20250228	142800	618063005	2950	2950	2950	2950	140
312	20250228	142700	617650005	2950	2950	2950	2950	0
313	20250228	142600	617650005	2950	2950	2950	2950	0
314	20250228	142500	617650005	2950	2950	2950	2950	3
315	20250228	142400	617641155	2950	2950	2950	2950	100
316	20250228	142300	617346155	2950	2955	2955	2950	6
317	20250228	142200	617328430	2955	2955	2955	2955	0
318	20250228	142100	617328430	2955	2955	2955	2955	9
319	20250228	142000	617301835	2955	2955	2955	2955	349
320	20250228	141900	616270540	2955	2945	2955	2945	756
321	20250228	141800	614043920	2950	2950	2950	2950	110
322	20250228	141700	613719420	2945	2945	2945	2945	10
323	20250228	141600	613689970	2945	2945	2945	2945	10
324	20250228	141500	613660520	2950	2950	2950	2950	9
325	20250228	141400	613633970	2945	2950	2950	2945	111
326	20250228	141300	613306525	2950	2950	2950	2950	5
327	20250228	141200	613291775	2950	2950	2950	2950	100
328	20250228	141100	612996775	2945	2945	2945	2945	19
329	20250228	141000	612940820	2945	2945	2945	2945	0
330	20250228	140900	612940820	2945	2955	2955	2945	3
331	20250228	140800	612931965	2955	2950	2955	2950	109
332	20250228	140700	612610375	2950	2950	2950	2950	400
333	20250228	140600	611430375	2950	2950	2950	2950	0
334	20250228	140500	611430375	2950	2950	2950	2945	34
335	20250228	140400	611330080	2950	2950	2950	2950	0
336	20250228	140300	611330080	2950	2950	2950	2950	260
337	20250228	140200	610563080	2950	2950	2950	2950	0
338	20250228	140100	610563080	2950	2950	2950	2950	399
339	20250228	140000	609386030	2950	2950	2955	2950	13834
340	20250228	135900	568575680	2950	2955	2955	2950	110
341	20250228	135800	568251130	2955	2955	2955	2950	435
342	20250228	135700	566966455	2955	2955	2955	2950	1877
343	20250228	135600	561429225	2950	2950	2950	2950	1
344	20250228	135500	561426275	2950	2955	2955	2950	162
345	20250228	135400	560948295	2950	2955	2955	2950	527
346	20250228	135300	559391745	2955	2955	2955	2950	572
347	20250228	135200	557701985	2950	2955	2955	2950	1001
348	20250228	135100	554744035	2950	2950	2950	2950	151
349	20250228	135000	554298585	2950	2950	2950	2950	786
350	20250228	134900	551979885	2950	2950	2950	2950	286
351	20250228	134800	551136185	2955	2955	2955	2955	501
352	20250228	134700	549655730	2955	2950	2955	2950	143
353	20250228	134600	549233875	2955	2950	2955	2950	2021
354	20250228	134500	543262325	2950	2950	2950	2950	900
355	20250228	134400	540607325	2950	2950	2950	2950	0
356	20250228	134300	540607325	2950	2955	2955	2950	165
357	20250228	134200	540120400	2950	2955	2955	2950	68
358	20250228	134100	539919550	2955	2950	2955	2950	667
359	20250228	134000	537949400	2950	2950	2950	2950	1
360	20250228	133900	537946450	2955	2950	2955	2950	222
361	20250228	133800	537291150	2950	2950	2950	2950	1010
362	20250228	133700	534311650	2955	2950	2955	2950	291
363	20250228	133600	533452545	2955	2955	2955	2955	154
364	20250228	133500	532997475	2955	2955	2955	2955	143
365	20250228	133400	532574910	2950	2955	2955	2950	174
366	20250228	133300	532061460	2950	2950	2955	2950	401
367	20250228	133200	530878460	2955	2955	2955	2955	0
368	20250228	133100	530878460	2955	2955	2955	2950	864
369	20250228	133000	528326115	2955	2955	2955	2955	1
370	20250228	132900	528323160	2950	2950	2950	2950	3137
371	20250228	132800	519069010	2950	2955	2955	2950	154
372	20250228	132700	518614615	2955	2955	2955	2950	3545
373	20250228	132600	508155385	2950	2950	2955	2950	1265
374	20250228	132500	504423585	2955	2955	2955	2955	0
375	20250228	132400	504423585	2955	2950	2955	2950	248
376	20250228	132300	503691485	2955	2955	2955	2955	34
377	20250228	132200	503591015	2950	2950	2955	2950	6170
378	20250228	132100	485384870	2955	2955	2955	2955	67
379	20250228	132000	485186885	2955	2955	2955	2955	0
380	20250228	131900	485186885	2955	2955	2955	2955	0
381	20250228	131800	485186885	2955	2955	2955	2955	0
382	20250228	131700	485186885	2955	2955	2955	2955	250
383	20250228	131600	484448135	2955	2955	2955	2955	1
384	20250228	131500	484445180	2955	2955	2955	2955	199
385	20250228	131400	483857135	2960	2960	2960	2960	1
386	20250228	131300	483854175	2960	2960	2960	2960	0
387	20250228	131200	483854175	2960	2960	2960	2960	0
388	20250228	131100	483854175	2960	2960	2960	2960	786
389	20250228	131000	481527615	2960	2960	2960	2960	0
390	20250228	130900	481527615	2960	2960	2960	2960	0
391	20250228	130800	481527615	2960	2960	2960	2960	0
392	20250228	130700	481527615	2960	2960	2960	2960	190
393	20250228	130600	480965215	2960	2960	2960	2960	2
394	20250228	130500	480959295	2960	2960	2960	2960	243
395	20250228	130400	480240015	2960	2960	2960	2960	2
396	20250228	130300	480234095	2950	2950	2950	2950	0
397	20250228	130200	480234095	2950	2950	2950	2950	0
398	20250228	130100	480234095	2950	2960	2960	2950	2213
399	20250228	130000	473702125	2950	2955	2955	2950	1499
400	20250228	125900	469279525	2955	2955	2955	2955	0
401	20250228	125800	469279525	2955	2955	2955	2955	301
402	20250228	125700	468390070	2955	2955	2955	2955	375
403	20250228	125600	467281945	2960	2960	2960	2960	0
404	20250228	125500	467281945	2960	2955	2960	2955	3
405	20250228	125400	467273075	2950	2950	2950	2950	0
406	20250228	125300	467273075	2950	2955	2960	2950	8495
407	20250228	125200	442212590	2950	2955	2960	2950	6064
408	20250228	125100	424294265	2955	2955	2955	2955	0
409	20250228	125000	424294265	2955	2955	2960	2955	1315
410	20250228	124900	420408385	2955	2960	2960	2955	396
411	20250228	124800	419236450	2965	2965	2965	2965	3
412	20250228	124700	419227555	2965	2955	2965	2955	4
413	20250228	124600	419215705	2960	2960	2960	2960	1
414	20250228	124500	419212745	2965	2960	2965	2960	480
415	20250228	124400	417790640	2960	2960	2960	2960	10
416	20250228	124300	417761040	2955	2960	2960	2955	155
417	20250228	124200	417302265	2960	2960	2960	2960	552
418	20250228	124100	415668345	2955	2955	2955	2955	0
419	20250228	124000	415668345	2955	2955	2955	2955	0
420	20250228	123900	415668345	2955	2955	2955	2955	451
421	20250228	123800	414335640	2960	2960	2960	2960	0
422	20250228	123700	414335640	2960	2955	2960	2955	153
423	20250228	123600	413883475	2955	2955	2955	2955	144
424	20250228	123500	413457955	2955	2955	2955	2955	1764
425	20250228	123400	408245335	2955	2955	2955	2955	2551
426	20250228	123300	400707130	2955	2955	2955	2955	1072
427	20250228	123200	397539370	2955	2955	2955	2955	0
428	20250228	123100	397539370	2955	2955	2955	2955	1833
429	20250228	123000	392122855	2955	2960	2960	2955	248
430	20250228	122900	391389815	2960	2960	2960	2960	100
431	20250228	122800	391093815	2960	2960	2960	2960	12
432	20250228	122700	391058295	2955	2960	2960	2955	32
433	20250228	122600	390963580	2960	2960	2960	2960	40
434	20250228	122500	390845180	2960	2960	2960	2960	6
435	20250228	122400	390827420	2960	2960	2960	2960	658
436	20250228	122300	388879740	2960	2960	2960	2955	1370
437	20250228	122200	384825280	2960	2960	2960	2960	1
438	20250228	122100	384822320	2960	2960	2960	2960	1
439	20250228	122000	384819360	2960	2960	2960	2960	1
440	20250228	121900	384816400	2955	2960	2960	2955	38
441	20250228	121800	384703970	2960	2960	2960	2955	1195
442	20250228	121700	381167510	2960	2960	2965	2960	507
443	20250228	121600	379666765	2965	2965	2965	2965	0
444	20250228	121500	379666765	2965	2960	2965	2960	102
445	20250228	121400	379364635	2965	2965	2965	2965	13
446	20250228	121300	379326090	2955	2955	2955	2955	0
447	20250228	121200	379326090	2955	2955	2965	2955	152
448	20250228	121100	378876920	2960	2960	2960	2960	54
449	20250228	121000	378717080	2965	2965	2965	2965	2
450	20250228	120900	378711150	2960	2960	2960	2960	238
451	20250228	120800	378006670	2965	2965	2965	2965	12
452	20250228	120700	377971090	2965	2960	2965	2955	3920
453	20250228	120600	366367785	2965	2965	2965	2965	0
454	20250228	120500	366367785	2965	2965	2965	2965	2
455	20250228	120400	366361855	2960	2960	2960	2960	8
456	20250228	120300	366338175	2960	2960	2960	2960	2
457	20250228	120200	366332255	2965	2965	2965	2965	31
458	20250228	120100	366240340	2965	2965	2965	2965	174
459	20250228	120000	365724430	2965	2965	2965	2960	1428
460	20250228	115900	361496210	2970	2965	2970	2965	681
461	20250228	115800	359474445	2965	2965	2965	2965	6
462	20250228	115700	359456655	2960	2960	2960	2960	0
463	20250228	115600	359456655	2960	2960	2965	2960	2188
464	20250228	115500	352979675	2965	2970	2970	2965	280
465	20250228	115400	352149470	2970	2970	2970	2970	1
466	20250228	115300	352146500	2970	2970	2970	2970	0
467	20250228	115200	352146500	2970	2970	2970	2970	0
468	20250228	115100	352146500	2970	2970	2970	2970	0
469	20250228	115000	352146500	2970	2970	2970	2970	0
470	20250228	114900	352146500	2970	2970	2970	2970	1
471	20250228	114800	352143530	2970	2970	2970	2970	10
472	20250228	114700	352113830	2970	2965	2970	2960	4135
473	20250228	114600	339856330	2970	2970	2970	2970	3
474	20250228	114500	339847420	2965	2970	2970	2965	2272
475	20250228	114400	333109835	2975	2970	2975	2970	89
476	20250228	114300	332845355	2970	2970	2970	2970	1
477	20250228	114200	332842385	2970	2970	2970	2970	120
478	20250228	114100	332485985	2970	2970	2970	2970	253
479	20250228	114000	331734575	2970	2970	2970	2970	505
480	20250228	113900	330234725	2970	2970	2970	2970	41
481	20250228	113800	330112955	2970	2965	2970	2965	654
482	20250228	113700	328173735	2970	2965	2970	2965	139
483	20250228	113600	327761450	2970	2970	2970	2970	10
484	20250228	113500	327731750	2965	2965	2965	2965	0
485	20250228	113400	327731750	2965	2965	2965	2965	100
486	20250228	113300	327435250	2970	2970	2970	2965	3173
487	20250228	113200	318024785	2965	2965	2965	2965	0
488	20250228	113100	318024785	2965	2965	2965	2965	0
489	20250228	113000	318024785	2965	2965	2965	2965	0
490	20250228	112900	318024785	2965	2970	2970	2965	40
491	20250228	112800	317906160	2965	2965	2965	2965	301
492	20250228	112700	317013695	2970	2970	2970	2970	0
493	20250228	112600	317013695	2970	2970	2970	2970	0
494	20250228	112500	317013695	2970	2970	2970	2970	47
495	20250228	112400	316874105	2970	2970	2970	2970	0
496	20250228	112300	316874105	2970	2970	2970	2970	0
497	20250228	112200	316874105	2970	2970	2970	2970	0
498	20250228	112100	316874105	2970	2970	2970	2970	2105
499	20250228	112000	310622255	2970	2965	2970	2965	1697
500	20250228	111900	305582170	2970	2970	2970	2970	3
501	20250228	111800	305573260	2970	2970	2970	2970	1
502	20250228	111700	305570290	2970	2970	2970	2970	53
503	20250228	111600	305412880	2965	2970	2970	2965	128
504	20250228	111500	305033325	2970	2970	2970	2970	70
505	20250228	111400	304825425	2970	2970	2970	2970	501
506	20250228	111300	303337455	2970	2970	2970	2970	10
507	20250228	111200	303307755	2970	2970	2970	2970	10
508	20250228	111100	303278055	2970	2970	2970	2970	35
509	20250228	111000	303174105	2970	2970	2970	2970	415
510	20250228	110900	301941555	2965	2965	2965	2965	248
511	20250228	110800	301206235	2970	2970	2970	2970	6
512	20250228	110700	301188415	2970	2970	2970	2970	10
513	20250228	110600	301158715	2965	2965	2965	2965	582
514	20250228	110500	299433085	2965	2965	2965	2965	1
515	20250228	110400	299430120	2965	2965	2965	2965	1
516	20250228	110300	299427155	2970	2965	2970	2965	150
517	20250228	110200	298981905	2970	2970	2970	2970	34
518	20250228	110100	298880925	2970	2970	2970	2970	12
519	20250228	110000	298845285	2970	2970	2970	2970	182
520	20250228	105900	298304745	2970	2970	2970	2970	0
521	20250228	105800	298304745	2970	2970	2970	2970	10
522	20250228	105700	298275045	2970	2970	2970	2970	0
523	20250228	105600	298275045	2970	2970	2970	2970	2
524	20250228	105500	298269105	2970	2970	2970	2970	428
525	20250228	105400	296997945	2970	2970	2975	2970	589
526	20250228	105300	295248565	2975	2975	2975	2975	10
527	20250228	105200	295218815	2970	2975	2975	2970	3638
528	20250228	105100	284413945	2970	2970	2970	2970	166
529	20250228	105000	283920925	2970	2970	2975	2970	1252
530	20250228	104900	280202475	2970	2970	2970	2970	1
531	20250228	104800	280199505	2970	2970	2970	2970	0
532	20250228	104700	280199505	2970	2970	2970	2970	295
533	20250228	104600	279323355	2970	2970	2970	2970	2
534	20250228	104500	279317415	2970	2970	2970	2970	0
535	20250228	104400	279317415	2970	2970	2970	2970	1
536	20250228	104300	279314445	2975	2975	2975	2975	0
537	20250228	104200	279314445	2975	2975	2975	2975	1
538	20250228	104100	279311470	2975	2975	2975	2975	100
539	20250228	104000	279013970	2975	2975	2975	2975	20
540	20250228	103900	278954470	2975	2975	2975	2975	0
541	20250228	103800	278954470	2975	2975	2975	2975	5
542	20250228	103700	278939595	2970	2970	2970	2970	601
543	20250228	103600	277154625	2975	2975	2975	2975	0
544	20250228	103500	277154625	2975	2975	2975	2975	0
545	20250228	103400	277154625	2975	2975	2975	2975	99
546	20250228	103300	276860100	2975	2975	2975	2975	0
547	20250228	103200	276860100	2975	2975	2975	2975	13
548	20250228	103100	276821425	2975	2970	2975	2970	68
549	20250228	103000	276619430	2980	2975	2980	2975	16
550	20250228	102900	276571825	2980	2975	2980	2975	10
551	20250228	102800	276542070	2975	2975	2975	2970	1739
552	20250228	102700	271375975	2975	2975	2975	2975	1450
553	20250228	102600	267062225	2975	2975	2975	2975	1250
554	20250228	102500	263343475	2975	2970	2975	2970	149
555	20250228	102400	262900330	2970	2970	2970	2970	100
556	20250228	102300	262603330	2970	2975	2975	2970	174
557	20250228	102200	262085730	2975	2975	2975	2975	0
558	20250228	102100	262085730	2975	2975	2975	2975	10
559	20250228	102000	262055980	2975	2975	2975	2970	421
560	20250228	101900	260804140	2970	2975	2975	2970	12
561	20250228	101800	260768450	2975	2975	2975	2975	139
562	20250228	101700	260354925	2975	2975	2975	2975	5
563	20250228	101600	260340050	2970	2970	2970	2970	0
564	20250228	101500	260340050	2970	2970	2970	2970	337
565	20250228	101400	259339160	2970	2970	2970	2970	10
566	20250228	101300	259309460	2965	2970	2970	2965	514
567	20250228	101200	257782885	2970	2970	2970	2970	4466
568	20250228	101100	244518865	2970	2970	2970	2970	2000
569	20250228	101000	238578865	2975	2975	2975	2975	6
570	20250228	100900	238561015	2975	2975	2975	2975	1008
571	20250228	100800	235562215	2970	2975	2975	2970	1321
572	20250228	100700	231638835	2975	2975	2975	2975	180
573	20250228	100600	231103335	2975	2975	2975	2975	121
574	20250228	100500	230743360	2980	2980	2980	2980	10
575	20250228	100400	230713560	2975	2975	2975	2975	0
576	20250228	100300	230713560	2975	2975	2975	2975	48
577	20250228	100200	230570760	2975	2975	2975	2975	309
578	20250228	100100	229651485	2970	2970	2970	2970	106
579	20250228	100000	229336665	2970	2975	2975	2970	545
580	20250228	095900	227717795	2975	2975	2975	2975	1
581	20250228	095800	227714820	2975	2975	2975	2975	1161
582	20250228	095700	224260845	2975	2975	2975	2975	578
583	20250228	095600	222541295	2970	2975	2975	2970	522
584	20250228	095500	220989990	2975	2975	2975	2975	11
585	20250228	095400	220957265	2975	2970	2975	2970	1567
586	20250228	095300	216303145	2975	2975	2975	2975	16
587	20250228	095200	216255545	2975	2975	2975	2975	4
588	20250228	095100	216243645	2975	2975	2975	2975	22
589	20250228	095000	216178195	2975	2975	2975	2975	0
590	20250228	094900	216178195	2975	2975	2975	2975	3
591	20250228	094800	216169270	2975	2975	2975	2975	1
592	20250228	094700	216166295	2970	2975	2975	2970	1155
593	20250228	094600	212735930	2975	2975	2975	2975	49
594	20250228	094500	212590155	2975	2975	2975	2970	1716
595	20250228	094400	207490915	2970	2970	2975	2970	2776
596	20250228	094300	199245145	2975	2970	2975	2970	4000
597	20250228	094200	187364520	2970	2970	2970	2970	2001
598	20250228	094100	181421550	2975	2985	2985	2975	143
599	20250228	094000	180995125	2985	2985	2985	2985	1
600	20250228	093900	180992140	2985	2975	2985	2970	273
601	20250228	093800	180180740	2975	2975	2975	2975	143
602	20250228	093700	179755315	2970	2975	2975	2970	966
603	20250228	093600	176882145	2975	2975	2975	2975	50
604	20250228	093500	176733395	2975	2975	2975	2975	330
605	20250228	093400	175751645	2975	2980	2980	2975	1000
606	20250228	093300	172776630	2980	2985	2985	2980	651
607	20250228	093200	170836150	2980	2980	2980	2980	122
608	20250228	093100	170472590	2980	2975	2980	2975	2
609	20250228	093000	170466635	2975	2975	2975	2975	0
610	20250228	092900	170466635	2975	2975	2975	2975	1028
611	20250228	092800	167408335	2970	2980	2980	2970	3118
612	20250228	092700	158135970	2975	2975	2975	2975	64
613	20250228	092600	157945570	2975	2980	2980	2975	2000
614	20250228	092500	151995155	2975	2980	2980	2975	311
615	20250228	092400	151068380	2975	2975	2975	2970	4688
616	20250228	092300	137143280	2975	2975	2975	2975	1146
617	20250228	092200	133733930	2975	2980	2980	2975	4421
618	20250228	092100	120580750	2980	2980	2980	2980	502
619	20250228	092000	119084790	2980	2980	2985	2980	409
620	20250228	091900	117865955	2980	2980	2980	2980	1002
621	20250228	091800	114879995	2980	2980	2980	2975	229
622	20250228	091700	114197585	2980	2970	2980	2970	284
623	20250228	091600	113351275	2980	2985	2985	2975	170
624	20250228	091500	112845355	2985	2985	2985	2985	1
625	20250228	091400	112842370	2970	2980	2980	2970	6116
626	20250228	091300	94648895	2985	2980	2985	2980	927
627	20250228	091200	91885440	2985	2985	3005	2985	144
628	20250228	091100	91454450	3005	2990	3005	2985	581
629	20250228	091000	89720015	2985	3000	3000	2985	1137
630	20250228	090900	86315380	3000	3000	3000	3000	119
631	20250228	090800	85958380	3005	2995	3005	2995	117
632	20250228	090700	85607925	2995	2995	2995	2995	106
633	20250228	090600	85290455	2995	3005	3005	2995	602
634	20250228	090500	83487255	2995	2990	3005	2990	676
635	20250228	090400	81462310	2990	3000	3010	2990	1068
636	20250228	090300	78267665	3010	3000	3010	3000	1035
637	20250228	090200	75157555	3010	3000	3010	2985	52
638	20250228	090100	75001990	3000	2990	3025	2970	4034
639	20250228	090000	62956205	3015	3010	3035	2990	19691