KissMeData/242040/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205700	194676722	1390	1390	1390	1390	4546
3	20250228	205600	194676722	1390	1390	1390	1390	0
4	20250228	205500	194676722	1390	1390	1390	1390	0
5	20250228	205400	194676722	1390	1390	1390	1390	0
6	20250228	205300	194676722	1390	1390	1390	1390	0
7	20250228	205200	194676722	1390	1390	1390	1390	0
8	20250228	205100	194676722	1390	1390	1390	1390	0
9	20250228	205000	194676722	1390	1390	1390	1390	0
10	20250228	204900	194676722	1390	1390	1390	1390	0
11	20250228	204800	194676722	1390	1390	1390	1390	0
12	20250228	204700	194676722	1390	1390	1390	1390	0
13	20250228	204600	194676722	1390	1390	1390	1390	0
14	20250228	204500	194676722	1390	1390	1390	1390	0
15	20250228	204400	194676722	1390	1390	1390	1390	0
16	20250228	204300	194676722	1390	1390	1390	1390	0
17	20250228	204200	194676722	1390	1390	1390	1390	0
18	20250228	204100	194676722	1390	1390	1390	1390	0
19	20250228	204000	194676722	1390	1390	1390	1390	0
20	20250228	203900	194676722	1390	1390	1390	1390	0
21	20250228	203800	194676722	1390	1390	1390	1390	0
22	20250228	203700	194676722	1390	1390	1390	1390	0
23	20250228	203600	194676722	1390	1390	1390	1390	0
24	20250228	203500	194676722	1390	1390	1390	1390	0
25	20250228	203400	194676722	1390	1390	1390	1390	0
26	20250228	203300	194676722	1390	1390	1390	1390	0
27	20250228	203200	194676722	1390	1390	1390	1390	0
28	20250228	203100	194676722	1390	1390	1390	1390	0
29	20250228	203000	194676722	1390	1390	1390	1390	0
30	20250228	202900	194676722	1390	1390	1390	1390	0
31	20250228	202800	194676722	1390	1390	1390	1390	0
32	20250228	202700	194676722	1390	1390	1390	1390	4546
33	20250228	202600	194676722	1390	1390	1390	1390	0
34	20250228	202500	194676722	1390	1390	1390	1390	0
35	20250228	202400	194676722	1390	1390	1390	1390	0
36	20250228	202300	194676722	1390	1390	1390	1390	0
37	20250228	202200	194676722	1390	1390	1390	1390	0
38	20250228	202100	194676722	1390	1390	1390	1390	0
39	20250228	202000	194676722	1390	1390	1390	1390	0
40	20250228	201900	194676722	1390	1390	1390	1390	0
41	20250228	201800	194676722	1390	1390	1390	1390	0
42	20250228	201700	194676722	1390	1390	1390	1390	0
43	20250228	201600	194676722	1390	1390	1390	1390	0
44	20250228	201500	194676722	1390	1390	1390	1390	0
45	20250228	201400	194676722	1390	1390	1390	1390	0
46	20250228	201300	194676722	1390	1390	1390	1390	0
47	20250228	201200	194676722	1390	1390	1390	1390	0
48	20250228	201100	194676722	1390	1390	1390	1390	0
49	20250228	201000	194676722	1390	1390	1390	1390	0
50	20250228	200900	194676722	1390	1390	1390	1390	0
51	20250228	200800	194676722	1390	1390	1390	1390	0
52	20250228	200700	194676722	1390	1390	1390	1390	0
53	20250228	200600	194676722	1390	1390	1390	1390	0
54	20250228	200500	194676722	1390	1390	1390	1390	0
55	20250228	200400	194676722	1390	1390	1390	1390	0
56	20250228	200300	194676722	1390	1390	1390	1390	0
57	20250228	200200	194676722	1390	1390	1390	1390	0
58	20250228	200100	194676722	1390	1390	1390	1390	0
59	20250228	200000	194676722	1390	1390	1390	1390	0
60	20250228	195900	194676722	1390	1390	1390	1390	0
61	20250228	195800	194676722	1390	1390	1390	1390	0
62	20250228	195700	194676722	1390	1390	1390	1390	4546
63	20250228	195600	194676722	1390	1390	1390	1390	0
64	20250228	195500	194676722	1390	1390	1390	1390	0
65	20250228	195400	194676722	1390	1390	1390	1390	0
66	20250228	195300	194676722	1390	1390	1390	1390	0
67	20250228	195200	194676722	1390	1390	1390	1390	0
68	20250228	195100	194676722	1390	1390	1390	1390	0
69	20250228	195000	194676722	1390	1390	1390	1390	0
70	20250228	194900	194676722	1390	1390	1390	1390	0
71	20250228	194800	194676722	1390	1390	1390	1390	0
72	20250228	194700	194676722	1390	1390	1390	1390	0
73	20250228	194600	194676722	1390	1390	1390	1390	0
74	20250228	194500	194676722	1390	1390	1390	1390	0
75	20250228	194400	194676722	1390	1390	1390	1390	0
76	20250228	194300	194676722	1390	1390	1390	1390	0
77	20250228	194200	194676722	1390	1390	1390	1390	0
78	20250228	194100	194676722	1390	1390	1390	1390	0
79	20250228	194000	194676722	1390	1390	1390	1390	0
80	20250228	193900	194676722	1390	1390	1390	1390	0
81	20250228	193800	194676722	1390	1390	1390	1390	0
82	20250228	193700	194676722	1390	1390	1390	1390	0
83	20250228	193600	194676722	1390	1390	1390	1390	0
84	20250228	193500	194676722	1390	1390	1390	1390	0
85	20250228	193400	194676722	1390	1390	1390	1390	0
86	20250228	193300	194676722	1390	1390	1390	1390	0
87	20250228	193200	194676722	1390	1390	1390	1390	0
88	20250228	193100	194676722	1390	1390	1390	1390	0
89	20250228	193000	194676722	1390	1390	1390	1390	0
90	20250228	192900	194676722	1390	1390	1390	1390	0
91	20250228	192800	194676722	1390	1390	1390	1390	0
92	20250228	192700	194676722	1390	1390	1390	1390	4546
93	20250228	192600	194676722	1390	1390	1390	1390	0
94	20250228	192500	194676722	1390	1390	1390	1390	0
95	20250228	192400	194676722	1390	1390	1390	1390	0
96	20250228	192300	194676722	1390	1390	1390	1390	0
97	20250228	192200	194676722	1390	1390	1390	1390	0
98	20250228	192100	194676722	1390	1390	1390	1390	0
99	20250228	192000	194676722	1390	1390	1390	1390	0
100	20250228	191900	194676722	1390	1390	1390	1390	0
101	20250228	191800	194676722	1390	1390	1390	1390	0
102	20250228	191700	194676722	1390	1390	1390	1390	0
103	20250228	191600	194676722	1390	1390	1390	1390	0
104	20250228	191500	194676722	1390	1390	1390	1390	0
105	20250228	191400	194676722	1390	1390	1390	1390	0
106	20250228	191300	194676722	1390	1390	1390	1390	0
107	20250228	191200	194676722	1390	1390	1390	1390	0
108	20250228	191100	194676722	1390	1390	1390	1390	0
109	20250228	191000	194676722	1390	1390	1390	1390	0
110	20250228	190900	194676722	1390	1390	1390	1390	0
111	20250228	190800	194676722	1390	1390	1390	1390	0
112	20250228	190700	194676722	1390	1390	1390	1390	0
113	20250228	190600	194676722	1390	1390	1390	1390	0
114	20250228	190500	194676722	1390	1390	1390	1390	0
115	20250228	190400	194676722	1390	1390	1390	1390	0
116	20250228	190300	194676722	1390	1390	1390	1390	0
117	20250228	190200	194676722	1390	1390	1390	1390	0
118	20250228	190100	194676722	1390	1390	1390	1390	0
119	20250228	190000	194676722	1390	1390	1390	1390	0
120	20250228	185900	194676722	1390	1390	1390	1390	0
121	20250228	185800	194676722	1390	1390	1390	1390	0
122	20250228	185700	194676722	1390	1390	1390	1390	4546
123	20250228	185600	194676722	1390	1390	1390	1390	0
124	20250228	185500	194676722	1390	1390	1390	1390	0
125	20250228	185400	194676722	1390	1390	1390	1390	0
126	20250228	185300	194676722	1390	1390	1390	1390	0
127	20250228	185200	194676722	1390	1390	1390	1390	0
128	20250228	185100	194676722	1390	1390	1390	1390	0
129	20250228	185000	194676722	1390	1390	1390	1390	0
130	20250228	184900	194676722	1390	1390	1390	1390	0
131	20250228	184800	194676722	1390	1390	1390	1390	0
132	20250228	184700	194676722	1390	1390	1390	1390	0
133	20250228	184600	194676722	1390	1390	1390	1390	0
134	20250228	184500	194676722	1390	1390	1390	1390	0
135	20250228	184400	194676722	1390	1390	1390	1390	0
136	20250228	184300	194676722	1390	1390	1390	1390	0
137	20250228	184200	194676722	1390	1390	1390	1390	0
138	20250228	184100	194676722	1390	1390	1390	1390	0
139	20250228	184000	194676722	1390	1390	1390	1390	0
140	20250228	183900	194676722	1390	1390	1390	1390	0
141	20250228	183800	194676722	1390	1390	1390	1390	0
142	20250228	183700	194676722	1390	1390	1390	1390	0
143	20250228	183600	194676722	1390	1390	1390	1390	0
144	20250228	183500	194676722	1390	1390	1390	1390	0
145	20250228	183400	194676722	1390	1390	1390	1390	0
146	20250228	183300	194676722	1390	1390	1390	1390	0
147	20250228	183200	194676722	1390	1390	1390	1390	0
148	20250228	183100	194676722	1390	1390	1390	1390	0
149	20250228	183000	194676722	1390	1390	1390	1390	0
150	20250228	182900	194676722	1390	1390	1390	1390	0
151	20250228	182800	194676722	1390	1390	1390	1390	0
152	20250228	182700	194676722	1390	1390	1390	1390	4546
153	20250228	182600	194676722	1390	1390	1390	1390	0
154	20250228	182500	194676722	1390	1390	1390	1390	0
155	20250228	182400	194676722	1390	1390	1390	1390	0
156	20250228	182300	194676722	1390	1390	1390	1390	0
157	20250228	182200	194676722	1390	1390	1390	1390	0
158	20250228	182100	194676722	1390	1390	1390	1390	0
159	20250228	182000	194676722	1390	1390	1390	1390	0
160	20250228	181900	194676722	1390	1390	1390	1390	0
161	20250228	181800	194676722	1390	1390	1390	1390	0
162	20250228	181700	194676722	1390	1390	1390	1390	0
163	20250228	181600	194676722	1390	1390	1390	1390	0
164	20250228	181500	194676722	1390	1390	1390	1390	0
165	20250228	181400	194676722	1390	1390	1390	1390	0
166	20250228	181300	194676722	1390	1390	1390	1390	0
167	20250228	181200	194676722	1390	1390	1390	1390	0
168	20250228	181100	194676722	1390	1390	1390	1390	0
169	20250228	181000	194676722	1390	1390	1390	1390	0
170	20250228	180900	194676722	1390	1390	1390	1390	0
171	20250228	180800	194676722	1390	1390	1390	1390	0
172	20250228	180700	194676722	1390	1390	1390	1390	0
173	20250228	180600	194676722	1390	1390	1390	1390	0
174	20250228	180500	194676722	1390	1390	1390	1390	0
175	20250228	180400	194676722	1390	1390	1390	1390	0
176	20250228	180300	194676722	1390	1390	1390	1390	0
177	20250228	180200	194676722	1390	1390	1390	1390	0
178	20250228	180100	194676722	1390	1390	1390	1390	0
179	20250228	180000	194676722	1390	1390	1390	1390	0
180	20250228	175900	194676722	1390	1390	1390	1390	0
181	20250228	175800	194676722	1390	1390	1390	1390	0
182	20250228	175700	194676722	1390	1390	1390	1390	4546
183	20250228	175600	194676722	1390	1390	1390	1390	0
184	20250228	175500	194676722	1390	1390	1390	1390	0
185	20250228	175400	194676722	1390	1390	1390	1390	0
186	20250228	175300	194676722	1390	1390	1390	1390	0
187	20250228	175200	194676722	1390	1390	1390	1390	0
188	20250228	175100	194676722	1390	1390	1390	1390	0
189	20250228	175000	194676722	1390	1390	1390	1390	0
190	20250228	174900	194676722	1390	1390	1390	1390	0
191	20250228	174800	194676722	1390	1390	1390	1390	0
192	20250228	174700	194676722	1390	1390	1390	1390	0
193	20250228	174600	194676722	1390	1390	1390	1390	0
194	20250228	174500	194676722	1390	1390	1390	1390	0
195	20250228	174400	194676722	1390	1390	1390	1390	0
196	20250228	174300	194676722	1390	1390	1390	1390	0
197	20250228	174200	194676722	1390	1390	1390	1390	0
198	20250228	174100	194676722	1390	1390	1390	1390	0
199	20250228	174000	194676722	1390	1390	1390	1390	0
200	20250228	173900	194676722	1390	1390	1390	1390	0
201	20250228	173800	194676722	1390	1390	1390	1390	0
202	20250228	173700	194676722	1390	1390	1390	1390	0
203	20250228	173600	194676722	1390	1390	1390	1390	0
204	20250228	173500	194676722	1390	1390	1390	1390	0
205	20250228	173400	194676722	1390	1390	1390	1390	0
206	20250228	173300	194676722	1390	1390	1390	1390	0
207	20250228	173200	194676722	1390	1390	1390	1390	0
208	20250228	173100	194676722	1390	1390	1390	1390	0
209	20250228	173000	194676722	1390	1390	1390	1390	0
210	20250228	172900	194676722	1390	1390	1390	1390	0
211	20250228	172800	194676722	1390	1390	1390	1390	0
212	20250228	172700	194676722	1390	1390	1390	1390	4546
213	20250228	172600	194676722	1390	1390	1390	1390	0
214	20250228	172500	194676722	1390	1390	1390	1390	0
215	20250228	172400	194676722	1390	1390	1390	1390	0
216	20250228	172300	194676722	1390	1390	1390	1390	0
217	20250228	172200	194676722	1390	1390	1390	1390	0
218	20250228	172100	194676722	1390	1390	1390	1390	0
219	20250228	172000	194676722	1390	1390	1390	1390	0
220	20250228	171900	194676722	1390	1390	1390	1390	0
221	20250228	171800	194676722	1390	1390	1390	1390	0
222	20250228	171700	194676722	1390	1390	1390	1390	0
223	20250228	171600	194676722	1390	1390	1390	1390	0
224	20250228	171500	194676722	1390	1390	1390	1390	0
225	20250228	171400	194676722	1390	1390	1390	1390	0
226	20250228	171300	194676722	1390	1390	1390	1390	0
227	20250228	171200	194676722	1390	1390	1390	1390	0
228	20250228	171100	194676722	1390	1390	1390	1390	0
229	20250228	171000	194676722	1390	1390	1390	1390	0
230	20250228	170900	194676722	1390	1390	1390	1390	0
231	20250228	170800	194676722	1390	1390	1390	1390	0
232	20250228	170700	194676722	1390	1390	1390	1390	0
233	20250228	170600	194676722	1390	1390	1390	1390	0
234	20250228	170500	194676722	1390	1390	1390	1390	0
235	20250228	170400	194676722	1390	1390	1390	1390	0
236	20250228	170300	194676722	1390	1390	1390	1390	0
237	20250228	170200	194676722	1390	1390	1390	1390	0
238	20250228	170100	194676722	1390	1390	1390	1390	0
239	20250228	170000	194676722	1390	1390	1390	1390	0
240	20250228	165900	194676722	1390	1390	1390	1390	0
241	20250228	165800	194676722	1390	1390	1390	1390	0
242	20250228	165700	194676722	1390	1390	1390	1390	4546
243	20250228	165600	194676722	1390	1390	1390	1390	0
244	20250228	165500	194676722	1390	1390	1390	1390	0
245	20250228	165400	194676722	1390	1390	1390	1390	0
246	20250228	165300	194676722	1390	1390	1390	1390	0
247	20250228	165200	194676722	1390	1390	1390	1390	0
248	20250228	165100	194676722	1390	1390	1390	1390	0
249	20250228	165000	194676722	1390	1390	1390	1390	0
250	20250228	164900	194676722	1390	1390	1390	1390	0
251	20250228	164800	194676722	1390	1390	1390	1390	0
252	20250228	164700	194676722	1390	1390	1390	1390	0
253	20250228	164600	194676722	1390	1390	1390	1390	0
254	20250228	164500	194676722	1390	1390	1390	1390	0
255	20250228	164400	194676722	1390	1390	1390	1390	0
256	20250228	164300	194676722	1390	1390	1390	1390	0
257	20250228	164200	194676722	1390	1390	1390	1390	0
258	20250228	164100	194676722	1390	1390	1390	1390	0
259	20250228	164000	194676722	1390	1390	1390	1390	0
260	20250228	163900	194676722	1390	1390	1390	1390	0
261	20250228	163800	194676722	1390	1390	1390	1390	0
262	20250228	163700	194676722	1390	1390	1390	1390	0
263	20250228	163600	194676722	1390	1390	1390	1390	0
264	20250228	163500	194676722	1390	1390	1390	1390	0
265	20250228	163400	194676722	1390	1390	1390	1390	0
266	20250228	163300	194676722	1390	1390	1390	1390	0
267	20250228	163200	194676722	1390	1390	1390	1390	0
268	20250228	163100	194676722	1390	1390	1390	1390	0
269	20250228	163000	194676722	1390	1390	1390	1390	0
270	20250228	162900	194676722	1390	1390	1390	1390	0
271	20250228	162800	194676722	1390	1390	1390	1390	0
272	20250228	162700	194676722	1390	1390	1390	1390	4546
273	20250228	162600	194676722	1390	1390	1390	1390	0
274	20250228	162500	194676722	1390	1390	1390	1390	0
275	20250228	162400	194676722	1390	1390	1390	1390	0
276	20250228	162300	194676722	1390	1390	1390	1390	0
277	20250228	162200	194676722	1390	1390	1390	1390	0
278	20250228	162100	194676722	1390	1390	1390	1390	0
279	20250228	162000	194676722	1390	1390	1390	1390	0
280	20250228	161900	194676722	1390	1390	1390	1390	0
281	20250228	161800	194676722	1390	1390	1390	1390	0
282	20250228	161700	194676722	1390	1390	1390	1390	0
283	20250228	161600	194676722	1390	1390	1390	1390	0
284	20250228	161500	194676722	1390	1390	1390	1390	0
285	20250228	161400	194676722	1390	1390	1390	1390	0
286	20250228	161300	194676722	1390	1390	1390	1390	0
287	20250228	161200	194676722	1390	1390	1390	1390	0
288	20250228	161100	194676722	1390	1390	1390	1390	0
289	20250228	161000	194676722	1390	1390	1390	1390	0
290	20250228	160900	194676722	1390	1390	1390	1390	0
291	20250228	160800	194676722	1390	1390	1390	1390	0
292	20250228	160700	194676722	1390	1390	1390	1390	0
293	20250228	160600	194676722	1390	1390	1390	1390	0
294	20250228	160500	194676722	1390	1390	1390	1390	0
295	20250228	160400	194676722	1390	1390	1390	1390	0
296	20250228	160300	194676722	1390	1390	1390	1390	0
297	20250228	160200	194676722	1390	1390	1390	1390	0
298	20250228	160100	194676722	1390	1390	1390	1390	0
299	20250228	160000	194676722	1390	1390	1390	1390	0
300	20250228	155900	194676722	1390	1390	1390	1390	0
301	20250228	155800	194676722	1390	1390	1390	1390	0
302	20250228	155700	194676722	1390	1390	1390	1390	4546
303	20250228	155600	194676722	1390	1390	1390	1390	0
304	20250228	155500	194676722	1390	1390	1390	1390	0
305	20250228	155400	194676722	1390	1390	1390	1390	0
306	20250228	155300	194676722	1390	1390	1390	1390	0
307	20250228	155200	194676722	1390	1390	1390	1390	0
308	20250228	155100	194676722	1390	1390	1390	1390	0
309	20250228	155000	194676722	1390	1390	1390	1390	0
310	20250228	154900	194676722	1390	1390	1390	1390	0
311	20250228	154800	194676722	1390	1390	1390	1390	0
312	20250228	154700	194676722	1390	1390	1390	1390	0
313	20250228	154600	194676722	1390	1390	1390	1390	0
314	20250228	154500	194676722	1390	1390	1390	1390	0
315	20250228	154400	194676722	1390	1390	1390	1390	0
316	20250228	154300	194676722	1390	1390	1390	1390	0
317	20250228	154200	194676722	1390	1390	1390	1390	0
318	20250228	154100	194676722	1390	1390	1390	1390	0
319	20250228	154000	194676722	1390	1390	1390	1390	0
320	20250228	153900	194676722	1390	1390	1390	1390	0
321	20250228	153800	194676722	1390	1390	1390	1390	0
322	20250228	153700	194676722	1390	1390	1390	1390	0
323	20250228	153600	194676722	1390	1390	1390	1390	0
324	20250228	153500	194676722	1390	1390	1390	1390	0
325	20250228	153400	194676722	1390	1390	1390	1390	0
326	20250228	153300	194676722	1390	1390	1390	1390	0
327	20250228	153200	194676722	1390	1390	1390	1390	0
328	20250228	153100	194676722	1390	1390	1390	1390	0
329	20250228	153000	194676722	1390	1390	1390	1390	4546
330	20250228	152900	188357782	1385	1385	1385	1385	0
331	20250228	152800	188357782	1385	1385	1385	1385	0
332	20250228	152700	188357782	1385	1385	1385	1385	0
333	20250228	152600	188357782	1385	1385	1385	1385	0
334	20250228	152500	188357782	1385	1385	1385	1385	0
335	20250228	152400	188357782	1385	1385	1385	1385	0
336	20250228	152300	188357782	1385	1385	1385	1385	0
337	20250228	152200	188357782	1385	1385	1385	1385	0
338	20250228	152100	188357782	1385	1385	1385	1385	0
339	20250228	152000	188357782	1385	1385	1385	1385	0
340	20250228	151900	188357782	1385	1383	1385	1383	341
341	20250228	151800	187885602	1383	1383	1383	1383	0
342	20250228	151700	187885602	1383	1383	1383	1383	0
343	20250228	151600	187885602	1383	1376	1383	1376	101
344	20250228	151500	187746619	1383	1383	1383	1383	0
345	20250228	151400	187746619	1383	1383	1383	1383	0
346	20250228	151300	187746619	1383	1383	1383	1383	0
347	20250228	151200	187746619	1383	1376	1383	1375	201
348	20250228	151100	187470189	1384	1384	1384	1384	0
349	20250228	151000	187470189	1384	1384	1384	1384	0
350	20250228	150900	187470189	1384	1384	1384	1384	0
351	20250228	150800	187470189	1384	1384	1384	1384	0
352	20250228	150700	187470189	1384	1380	1384	1375	41
353	20250228	150600	187413790	1385	1385	1385	1385	0
354	20250228	150500	187413790	1385	1385	1385	1385	2
355	20250228	150400	187411020	1385	1385	1385	1385	0
356	20250228	150300	187411020	1385	1385	1385	1385	0
357	20250228	150200	187411020	1385	1385	1385	1385	0
358	20250228	150100	187411020	1385	1385	1385	1385	0
359	20250228	150000	187411020	1385	1385	1385	1385	1
360	20250228	145900	187409635	1375	1375	1375	1375	0
361	20250228	145800	187409635	1375	1376	1376	1375	509
362	20250228	145700	186709687	1386	1386	1386	1386	0
363	20250228	145600	186709687	1386	1386	1386	1386	1
364	20250228	145500	186708301	1384	1384	1384	1384	0
365	20250228	145400	186708301	1384	1384	1384	1384	0
366	20250228	145300	186708301	1384	1384	1384	1384	581
367	20250228	145200	185904197	1384	1384	1384	1384	868
368	20250228	145100	184702885	1384	1384	1384	1384	0
369	20250228	145000	184702885	1384	1384	1384	1384	0
370	20250228	144900	184702885	1384	1384	1384	1384	1
371	20250228	144800	184701501	1383	1382	1383	1382	416
372	20250228	144700	184126219	1383	1383	1383	1383	0
373	20250228	144600	184126219	1383	1383	1383	1383	0
374	20250228	144500	184126219	1383	1383	1383	1383	50
375	20250228	144400	184057069	1384	1384	1384	1384	0
376	20250228	144300	184057069	1384	1384	1384	1384	0
377	20250228	144200	184057069	1384	1384	1384	1384	0
378	20250228	144100	184057069	1384	1384	1384	1384	0
379	20250228	144000	184057069	1384	1384	1384	1384	0
380	20250228	143900	184057069	1384	1384	1384	1384	0
381	20250228	143800	184057069	1384	1384	1384	1384	0
382	20250228	143700	184057069	1384	1384	1384	1384	0
383	20250228	143600	184057069	1384	1384	1384	1384	0
384	20250228	143500	184057069	1384	1384	1384	1384	0
385	20250228	143400	184057069	1384	1384	1384	1384	0
386	20250228	143300	184057069	1384	1384	1384	1384	1
387	20250228	143200	184055685	1375	1375	1375	1375	0
388	20250228	143100	184055685	1375	1375	1375	1375	99
389	20250228	143000	183919560	1388	1388	1388	1388	0
390	20250228	142900	183919560	1388	1388	1388	1388	0
391	20250228	142800	183919560	1388	1388	1388	1388	0
392	20250228	142700	183919560	1388	1388	1388	1388	0
393	20250228	142600	183919560	1388	1377	1388	1374	501
394	20250228	142500	183230906	1388	1388	1388	1388	2
395	20250228	142400	183228130	1390	1390	1390	1390	399
396	20250228	142300	182673520	1389	1388	1390	1388	541
397	20250228	142200	181921988	1388	1388	1388	1388	0
398	20250228	142100	181921988	1388	1388	1388	1388	21
399	20250228	142000	181892840	1389	1387	1389	1387	979
400	20250228	141900	180533391	1389	1389	1389	1389	1021
401	20250228	141800	179115222	1375	1388	1390	1374	1954
402	20250228	141700	176422317	1388	1389	1389	1388	3002
403	20250228	141600	172255539	1388	1374	1388	1373	4637
404	20250228	141500	165860520	1373	1375	1375	1373	1000
405	20250228	141400	164485694	1374	1385	1387	1374	307
406	20250228	141300	164061276	1385	1379	1385	1373	742
407	20250228	141200	163039506	1375	1375	1375	1375	201
408	20250228	141100	162763131	1373	1373	1373	1373	804
409	20250228	141000	161659239	1373	1373	1373	1373	159
410	20250228	140900	161440932	1373	1373	1373	1373	441
411	20250228	140800	160835439	1373	1373	1373	1373	0
412	20250228	140700	160835439	1373	1373	1373	1373	298
413	20250228	140600	160426285	1375	1374	1375	1374	511
414	20250228	140500	159724168	1374	1374	1374	1374	10
415	20250228	140400	159710428	1375	1375	1375	1375	0
416	20250228	140300	159710428	1375	1375	1375	1375	1
417	20250228	140200	159709053	1374	1374	1374	1374	0
418	20250228	140100	159709053	1374	1374	1374	1374	1250
419	20250228	140000	157991553	1374	1374	1374	1374	10
420	20250228	135900	157977813	1375	1374	1375	1374	12
421	20250228	135800	157961319	1375	1375	1375	1375	0
422	20250228	135700	157961319	1375	1375	1375	1375	0
423	20250228	135600	157961319	1375	1375	1375	1375	0
424	20250228	135500	157961319	1375	1376	1376	1375	149
425	20250228	135400	157756424	1379	1379	1379	1379	1
426	20250228	135300	157755045	1379	1379	1379	1379	0
427	20250228	135200	157755045	1379	1379	1379	1379	0
428	20250228	135100	157755045	1379	1379	1379	1379	0
429	20250228	135000	157755045	1379	1379	1379	1379	0
430	20250228	134900	157755045	1379	1379	1379	1379	5
431	20250228	134800	157748150	1379	1379	1379	1379	5
432	20250228	134700	157741255	1379	1379	1379	1379	0
433	20250228	134600	157741255	1379	1379	1379	1379	50
434	20250228	134500	157672305	1379	1379	1379	1379	0
435	20250228	134400	157672305	1379	1375	1379	1375	5
436	20250228	134300	157665414	1380	1380	1380	1380	0
437	20250228	134200	157665414	1380	1375	1380	1375	701
438	20250228	134100	156701534	1374	1374	1374	1374	0
439	20250228	134000	156701534	1374	1376	1376	1374	1002
440	20250228	133900	155324534	1380	1380	1380	1380	6
441	20250228	133800	155316254	1380	1380	1380	1380	0
442	20250228	133700	155316254	1380	1380	1380	1380	0
443	20250228	133600	155316254	1380	1380	1380	1380	3
444	20250228	133500	155312114	1380	1380	1380	1380	1
445	20250228	133400	155310734	1380	1380	1380	1380	0
446	20250228	133300	155310734	1380	1380	1380	1380	0
447	20250228	133200	155310734	1380	1380	1380	1380	0
448	20250228	133100	155310734	1380	1380	1380	1380	0
449	20250228	133000	155310734	1380	1380	1380	1380	5
450	20250228	132900	155303834	1380	1380	1380	1380	2
451	20250228	132800	155301074	1380	1377	1380	1374	1011
452	20250228	132700	153911715	1380	1380	1380	1380	0
453	20250228	132600	153911715	1380	1379	1380	1379	1143
454	20250228	132500	152335516	1379	1379	1379	1379	3
455	20250228	132400	152331379	1379	1378	1379	1378	83
456	20250228	132300	152216998	1377	1377	1377	1377	0
457	20250228	132200	152216998	1377	1377	1377	1377	5
458	20250228	132100	152210113	1377	1377	1377	1377	5
459	20250228	132000	152203228	1377	1377	1377	1377	0
460	20250228	131900	152203228	1377	1377	1377	1377	0
461	20250228	131800	152203228	1377	1377	1377	1377	4
462	20250228	131700	152197720	1377	1375	1377	1375	6
463	20250228	131600	152189464	1376	1376	1376	1376	0
464	20250228	131500	152189464	1376	1376	1376	1376	43
465	20250228	131400	152130296	1376	1376	1376	1376	0
466	20250228	131300	152130296	1376	1376	1376	1376	5
467	20250228	131200	152123416	1376	1376	1376	1376	0
468	20250228	131100	152123416	1376	1375	1376	1375	1114
469	20250228	131000	150591665	1375	1375	1375	1375	1
470	20250228	130900	150590290	1373	1374	1374	1373	398
471	20250228	130800	150043636	1374	1375	1375	1374	6
472	20250228	130700	150035391	1374	1374	1374	1374	5
473	20250228	130600	150028521	1375	1375	1375	1375	0
474	20250228	130500	150028521	1375	1374	1375	1374	14
475	20250228	130400	150009284	1374	1375	1375	1374	14
476	20250228	130300	149990047	1375	1375	1375	1375	0
477	20250228	130200	149990047	1375	1374	1375	1374	9
478	20250228	130100	149977680	1374	1374	1374	1374	5
479	20250228	130000	149970810	1375	1375	1375	1375	3
480	20250228	125900	149966685	1373	1373	1373	1373	0
481	20250228	125800	149966685	1373	1373	1373	1373	100
482	20250228	125700	149829385	1374	1374	1374	1374	75
483	20250228	125600	149726335	1374	1374	1374	1374	10
484	20250228	125500	149712595	1374	1374	1374	1374	0
485	20250228	125400	149712595	1374	1374	1374	1374	0
486	20250228	125300	149712595	1374	1374	1374	1374	0
487	20250228	125200	149712595	1374	1374	1374	1374	0
488	20250228	125100	149712595	1374	1374	1374	1374	5
489	20250228	125000	149705725	1374	1374	1374	1374	0
490	20250228	124900	149705725	1374	1374	1374	1374	1
491	20250228	124800	149704351	1373	1373	1374	1373	82
492	20250228	124700	149591760	1373	1373	1374	1373	26
493	20250228	124600	149556042	1372	1372	1372	1372	0
494	20250228	124500	149556042	1372	1374	1374	1372	2040
495	20250228	124400	146756453	1374	1374	1374	1374	20
496	20250228	124300	146728973	1374	1374	1374	1374	10
497	20250228	124200	146715233	1375	1375	1375	1375	0
498	20250228	124100	146715233	1375	1375	1375	1375	66
499	20250228	124000	146624483	1375	1375	1375	1375	73
500	20250228	123900	146524108	1374	1374	1374	1374	11
501	20250228	123800	146508994	1375	1375	1375	1375	0
502	20250228	123700	146508994	1375	1374	1375	1374	722
503	20250228	123600	145516961	1375	1375	1375	1375	0
504	20250228	123500	145516961	1375	1375	1375	1375	0
505	20250228	123400	145516961	1375	1375	1375	1375	0
506	20250228	123300	145516961	1375	1375	1375	1375	0
507	20250228	123200	145516961	1375	1374	1375	1374	88
508	20250228	123100	145396048	1375	1375	1375	1375	0
509	20250228	123000	145396048	1375	1375	1375	1375	90
510	20250228	122900	145272298	1375	1375	1375	1375	10
511	20250228	122800	145258548	1374	1373	1374	1373	317
512	20250228	122700	144823010	1373	1373	1373	1373	13
513	20250228	122600	144805161	1374	1374	1374	1374	73
514	20250228	122500	144704859	1374	1374	1374	1374	3
515	20250228	122400	144700737	1374	1374	1374	1374	0
516	20250228	122300	144700737	1374	1374	1374	1374	1
517	20250228	122200	144699363	1374	1374	1374	1374	5
518	20250228	122100	144692493	1373	1373	1373	1373	0
519	20250228	122000	144692493	1373	1373	1373	1373	30
520	20250228	121900	144651303	1373	1373	1373	1373	28
521	20250228	121800	144612859	1372	1372	1372	1372	0
522	20250228	121700	144612859	1372	1372	1372	1372	0
523	20250228	121600	144612859	1372	1372	1372	1372	0
524	20250228	121500	144612859	1372	1372	1372	1372	0
525	20250228	121400	144612859	1372	1372	1372	1372	1
526	20250228	121300	144611487	1371	1371	1371	1371	0
527	20250228	121200	144611487	1371	1371	1371	1371	40
528	20250228	121100	144556647	1372	1372	1372	1372	7
529	20250228	121000	144547043	1373	1373	1373	1373	1
530	20250228	120900	144545670	1372	1372	1372	1372	211
531	20250228	120800	144256178	1373	1373	1373	1373	0
532	20250228	120700	144256178	1373	1371	1373	1371	1498
533	20250228	120600	142202418	1371	1372	1372	1371	510
534	20250228	120500	141503198	1373	1373	1373	1373	300
535	20250228	120400	141091298	1373	1373	1373	1373	10
536	20250228	120300	141077568	1374	1374	1374	1374	0
537	20250228	120200	141077568	1374	1374	1374	1374	0
538	20250228	120100	141077568	1374	1374	1374	1374	0
539	20250228	120000	141077568	1374	1373	1374	1373	30
540	20250228	115900	141036377	1373	1373	1373	1373	0
541	20250228	115800	141036377	1373	1373	1373	1373	0
542	20250228	115700	141036377	1373	1373	1373	1373	0
543	20250228	115600	141036377	1373	1373	1373	1373	0
544	20250228	115500	141036377	1373	1373	1373	1373	0
545	20250228	115400	141036377	1373	1373	1373	1373	0
546	20250228	115300	141036377	1373	1373	1373	1373	1
547	20250228	115200	141035004	1371	1374	1374	1371	742
548	20250228	115100	140017470	1376	1376	1376	1376	1
549	20250228	115000	140016094	1372	1372	1372	1372	0
550	20250228	114900	140016094	1372	1372	1372	1372	0
551	20250228	114800	140016094	1372	1372	1372	1372	0
552	20250228	114700	140016094	1372	1372	1372	1372	3000
553	20250228	114600	135900094	1377	1377	1377	1377	0
554	20250228	114500	135900094	1377	1377	1377	1377	0
555	20250228	114400	135900094	1377	1377	1377	1377	0
556	20250228	114300	135900094	1377	1377	1377	1377	0
557	20250228	114200	135900094	1377	1377	1377	1377	0
558	20250228	114100	135900094	1377	1376	1377	1376	123
559	20250228	114000	135730833	1372	1373	1373	1372	180
560	20250228	113900	135483843	1374	1376	1376	1374	56
561	20250228	113800	135406799	1373	1373	1373	1373	151
562	20250228	113700	135199476	1375	1375	1375	1375	166
563	20250228	113600	134971226	1372	1372	1372	1372	30
564	20250228	113500	134930066	1374	1372	1374	1372	27
565	20250228	113400	134893006	1374	1374	1374	1374	2
566	20250228	113300	134890258	1371	1375	1375	1371	1009
567	20250228	113200	133506465	1370	1370	1370	1370	0
568	20250228	113100	133506465	1370	1373	1373	1370	2000
569	20250228	113000	130766164	1376	1377	1377	1374	32
570	20250228	112900	130722162	1377	1376	1377	1375	21
571	20250228	112800	130693275	1377	1377	1377	1377	0
572	20250228	112700	130693275	1377	1377	1377	1377	0
573	20250228	112600	130693275	1377	1378	1378	1377	2
574	20250228	112500	130690520	1379	1374	1379	1370	2731
575	20250228	112400	126948470	1379	1379	1379	1379	0
576	20250228	112300	126948470	1379	1379	1379	1379	1
577	20250228	112200	126947091	1375	1375	1375	1375	0
578	20250228	112100	126947091	1375	1378	1378	1375	544
579	20250228	112000	126197465	1375	1375	1375	1375	21
580	20250228	111900	126168590	1379	1379	1379	1379	0
581	20250228	111800	126168590	1379	1379	1379	1379	0
582	20250228	111700	126168590	1379	1379	1379	1379	0
583	20250228	111600	126168590	1379	1373	1379	1373	293
584	20250228	111500	125764663	1375	1379	1379	1375	16961
585	20250228	111400	102376845	1379	1381	1381	1379	7724
586	20250228	111300	91719960	1381	1381	1381	1381	0
587	20250228	111200	91719960	1381	1381	1381	1381	0
588	20250228	111100	91719960	1381	1381	1381	1381	10
589	20250228	111000	91706150	1380	1380	1381	1380	7000
590	20250228	110900	82046145	1380	1382	1382	1380	5867
591	20250228	110800	73945670	1382	1382	1382	1382	30
592	20250228	110700	73904210	1382	1382	1382	1382	20
593	20250228	110600	73876570	1381	1381	1381	1381	10
594	20250228	110500	73862760	1381	1381	1381	1381	6147
595	20250228	110400	65373753	1381	1381	1381	1381	0
596	20250228	110300	65373753	1381	1381	1381	1381	16
597	20250228	110200	65351657	1382	1382	1382	1382	2101
598	20250228	110100	62448075	1383	1383	1383	1383	2
599	20250228	110000	62445309	1383	1383	1383	1383	1
600	20250228	105900	62443926	1382	1383	1383	1382	11
601	20250228	105800	62428723	1383	1383	1383	1383	0
602	20250228	105700	62428723	1383	1383	1383	1383	4
603	20250228	105600	62423191	1384	1384	1384	1384	0
604	20250228	105500	62423191	1384	1384	1384	1384	0
605	20250228	105400	62423191	1384	1384	1384	1384	0
606	20250228	105300	62423191	1384	1384	1384	1384	0
607	20250228	105200	62423191	1384	1384	1384	1384	0
608	20250228	105100	62423191	1384	1384	1384	1384	0
609	20250228	105000	62423191	1384	1384	1384	1384	0
610	20250228	104900	62423191	1384	1384	1384	1384	0
611	20250228	104800	62423191	1384	1384	1384	1384	0
612	20250228	104700	62423191	1384	1384	1384	1384	0
613	20250228	104600	62423191	1384	1384	1384	1384	1
614	20250228	104500	62421807	1384	1384	1384	1384	2
615	20250228	104400	62419039	1382	1382	1382	1382	2
616	20250228	104300	62416275	1382	1382	1382	1382	0
617	20250228	104200	62416275	1382	1384	1384	1382	1962
618	20250228	104100	59704758	1385	1384	1385	1384	2
619	20250228	104000	59701989	1384	1384	1384	1384	10
620	20250228	103900	59688149	1383	1383	1383	1383	10
621	20250228	103800	59674319	1381	1381	1381	1381	0
622	20250228	103700	59674319	1381	1383	1383	1381	600
623	20250228	103600	58845619	1382	1382	1382	1382	324
624	20250228	103500	58397851	1382	1384	1384	1382	1116
625	20250228	103400	56854976	1384	1385	1385	1384	1106
626	20250228	103300	55324266	1384	1384	1384	1384	0
627	20250228	103200	55324266	1384	1384	1384	1384	6
628	20250228	103100	55315962	1384	1384	1384	1384	51
629	20250228	103000	55245378	1385	1385	1385	1385	100
630	20250228	102900	55106878	1385	1385	1385	1385	2295
631	20250228	102800	51928303	1386	1386	1386	1386	0
632	20250228	102700	51928303	1386	1386	1386	1386	699
633	20250228	102600	50959489	1387	1387	1387	1387	0
634	20250228	102500	50959489	1387	1387	1387	1387	343
635	20250228	102400	50483748	1388	1388	1388	1388	0
636	20250228	102300	50483748	1388	1388	1388	1388	25
637	20250228	102200	50449048	1388	1388	1388	1388	6
638	20250228	102100	50440720	1388	1388	1388	1387	1074
639	20250228	102000	48951008	1388	1389	1389	1388	501
640	20250228	101900	48255619	1388	1388	1388	1388	0
641	20250228	101800	48255619	1388	1388	1388	1388	2426
642	20250228	101700	44888331	1389	1388	1389	1388	339
643	20250228	101600	44417797	1389	1390	1390	1389	1354
644	20250228	101500	42536734	1390	1390	1390	1390	20
645	20250228	101400	42508934	1390	1390	1390	1390	963
646	20250228	101300	41170364	1390	1390	1390	1390	0
647	20250228	101200	41170364	1390	1390	1390	1390	37
648	20250228	101100	41118934	1391	1391	1391	1391	1
649	20250228	101000	41117543	1393	1393	1393	1393	0
650	20250228	100900	41117543	1393	1393	1393	1393	0
651	20250228	100800	41117543	1393	1393	1393	1393	0
652	20250228	100700	41117543	1393	1393	1393	1393	15
653	20250228	100600	41096648	1393	1393	1393	1393	5
654	20250228	100500	41089683	1394	1394	1394	1394	0
655	20250228	100400	41089683	1394	1394	1394	1394	88
656	20250228	100300	40967011	1393	1393	1393	1393	31
657	20250228	100200	40923828	1393	1393	1393	1393	0
658	20250228	100100	40923828	1393	1393	1393	1393	10
659	20250228	100000	40909898	1388	1388	1388	1388	0
660	20250228	095900	40909898	1388	1388	1388	1388	0
661	20250228	095800	40909898	1388	1388	1388	1388	0
662	20250228	095700	40909898	1388	1388	1388	1388	0
663	20250228	095600	40909898	1388	1388	1388	1388	62
664	20250228	095500	40823842	1388	1388	1388	1388	0
665	20250228	095400	40823842	1388	1394	1394	1388	506
666	20250228	095300	40121508	1387	1390	1390	1387	346
667	20250228	095200	39641504	1391	1391	1391	1391	0
668	20250228	095100	39641504	1391	1392	1392	1391	66
669	20250228	095000	39549692	1394	1394	1394	1394	0
670	20250228	094900	39549692	1394	1394	1394	1394	0
671	20250228	094800	39549692	1394	1393	1394	1393	3
672	20250228	094700	39545512	1394	1394	1394	1394	0
673	20250228	094600	39545512	1394	1394	1394	1394	17
674	20250228	094500	39521814	1387	1390	1390	1387	3317
675	20250228	094400	34916465	1394	1392	1394	1390	1005
676	20250228	094300	33518783	1394	1394	1394	1394	2
677	20250228	094200	33515995	1394	1394	1394	1394	5
678	20250228	094100	33509025	1392	1394	1394	1392	201
679	20250228	094000	33229231	1391	1392	1392	1391	103
680	20250228	093900	33085858	1391	1391	1391	1391	200
681	20250228	093800	32807658	1391	1391	1391	1391	0
682	20250228	093700	32807658	1391	1392	1392	1391	434
683	20250228	093600	32203864	1392	1392	1392	1392	62
684	20250228	093500	32117560	1393	1393	1393	1393	10
685	20250228	093400	32103630	1392	1392	1392	1392	0
686	20250228	093300	32103630	1392	1393	1393	1392	1000
687	20250228	093200	30711620	1393	1393	1393	1393	0
688	20250228	093100	30711620	1393	1393	1393	1393	48
689	20250228	093000	30644756	1393	1393	1393	1393	6
690	20250228	092900	30636398	1391	1391	1391	1391	10
691	20250228	092800	30622488	1391	1391	1391	1391	0
692	20250228	092700	30622488	1391	1391	1391	1391	0
693	20250228	092600	30622488	1391	1392	1392	1391	371
694	20250228	092500	30106422	1395	1392	1395	1392	7
695	20250228	092400	30096665	1395	1395	1395	1395	1
696	20250228	092300	30095270	1391	1392	1392	1391	146
697	20250228	092200	29892183	1390	1390	1390	1390	0
698	20250228	092100	29892183	1390	1392	1392	1390	4844
699	20250228	092000	23154178	1397	1397	1397	1397	30
700	20250228	091900	23112268	1397	1390	1397	1390	114
701	20250228	091800	22953801	1397	1397	1397	1397	1
702	20250228	091700	22952404	1388	1388	1388	1388	9
703	20250228	091600	22939912	1396	1396	1396	1396	1
704	20250228	091500	22938516	1387	1388	1388	1387	1343
705	20250228	091400	21075231	1390	1392	1392	1388	4878
706	20250228	091300	14294704	1401	1393	1401	1392	7304
707	20250228	091200	4123038	1393	1394	1402	1393	422
708	20250228	091100	3535072	1394	1394	1394	1394	0
709	20250228	091000	3535072	1394	1395	1402	1394	263
710	20250228	090900	3168390	1402	1397	1402	1395	66
711	20250228	090800	3076304	1402	1402	1402	1402	1
712	20250228	090700	3074902	1403	1403	1403	1403	0
713	20250228	090600	3074902	1403	1403	1403	1403	0
714	20250228	090500	3074902	1403	1395	1403	1395	81
715	20250228	090400	2961899	1402	1402	1402	1402	3
716	20250228	090300	2957693	1402	1402	1402	1402	5
717	20250228	090200	2950683	1403	1403	1403	1394	211
718	20250228	090100	2656522	1394	1394	1394	1393	1053
719	20250228	090000	1188993	1407	1392	1407	1392	854