KissMeData/004590/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184300	75611705	4205	4205	4205	4205	2565
3	20250228	184200	75611705	4205	4205	4205	4205	0
4	20250228	184100	75611705	4205	4205	4205	4205	0
5	20250228	184000	75611705	4205	4205	4205	4205	0
6	20250228	183900	75611705	4205	4205	4205	4205	0
7	20250228	183800	75611705	4205	4205	4205	4205	0
8	20250228	183700	75611705	4205	4205	4205	4205	0
9	20250228	183600	75611705	4205	4205	4205	4205	0
10	20250228	183500	75611705	4205	4205	4205	4205	0
11	20250228	183400	75611705	4205	4205	4205	4205	0
12	20250228	183300	75611705	4205	4205	4205	4205	0
13	20250228	183200	75611705	4205	4205	4205	4205	0
14	20250228	183100	75611705	4205	4205	4205	4205	0
15	20250228	183000	75611705	4205	4205	4205	4205	0
16	20250228	182900	75611705	4205	4205	4205	4205	0
17	20250228	182800	75611705	4205	4205	4205	4205	0
18	20250228	182700	75611705	4205	4205	4205	4205	0
19	20250228	182600	75611705	4205	4205	4205	4205	0
20	20250228	182500	75611705	4205	4205	4205	4205	0
21	20250228	182400	75611705	4205	4205	4205	4205	0
22	20250228	182300	75611705	4205	4205	4205	4205	0
23	20250228	182200	75611705	4205	4205	4205	4205	0
24	20250228	182100	75611705	4205	4205	4205	4205	0
25	20250228	182000	75611705	4205	4205	4205	4205	0
26	20250228	181900	75611705	4205	4205	4205	4205	0
27	20250228	181800	75611705	4205	4205	4205	4205	0
28	20250228	181700	75611705	4205	4205	4205	4205	0
29	20250228	181600	75611705	4205	4205	4205	4205	0
30	20250228	181500	75611705	4205	4205	4205	4205	0
31	20250228	181400	75611705	4205	4205	4205	4205	0
32	20250228	181300	75611705	4205	4205	4205	4205	2565
33	20250228	181200	75611705	4205	4205	4205	4205	0
34	20250228	181100	75611705	4205	4205	4205	4205	0
35	20250228	181000	75611705	4205	4205	4205	4205	0
36	20250228	180900	75611705	4205	4205	4205	4205	0
37	20250228	180800	75611705	4205	4205	4205	4205	0
38	20250228	180700	75611705	4205	4205	4205	4205	0
39	20250228	180600	75611705	4205	4205	4205	4205	0
40	20250228	180500	75611705	4205	4205	4205	4205	0
41	20250228	180400	75611705	4205	4205	4205	4205	0
42	20250228	180300	75611705	4205	4205	4205	4205	0
43	20250228	180200	75611705	4205	4205	4205	4205	0
44	20250228	180100	75611705	4205	4205	4205	4205	0
45	20250228	180000	75611705	4205	4205	4205	4205	0
46	20250228	175900	75611705	4205	4205	4205	4205	0
47	20250228	175800	75611705	4205	4205	4205	4205	0
48	20250228	175700	75611705	4205	4205	4205	4205	0
49	20250228	175600	75611705	4205	4205	4205	4205	0
50	20250228	175500	75611705	4205	4205	4205	4205	0
51	20250228	175400	75611705	4205	4205	4205	4205	0
52	20250228	175300	75611705	4205	4205	4205	4205	0
53	20250228	175200	75611705	4205	4205	4205	4205	0
54	20250228	175100	75611705	4205	4205	4205	4205	0
55	20250228	175000	75611705	4205	4205	4205	4205	0
56	20250228	174900	75611705	4205	4205	4205	4205	0
57	20250228	174800	75611705	4205	4205	4205	4205	0
58	20250228	174700	75611705	4205	4205	4205	4205	0
59	20250228	174600	75611705	4205	4205	4205	4205	0
60	20250228	174500	75611705	4205	4205	4205	4205	0
61	20250228	174400	75611705	4205	4205	4205	4205	0
62	20250228	174300	75611705	4205	4205	4205	4205	2565
63	20250228	174200	75611705	4205	4205	4205	4205	0
64	20250228	174100	75611705	4205	4205	4205	4205	0
65	20250228	174000	75611705	4205	4205	4205	4205	0
66	20250228	173900	75611705	4205	4205	4205	4205	0
67	20250228	173800	75611705	4205	4205	4205	4205	0
68	20250228	173700	75611705	4205	4205	4205	4205	0
69	20250228	173600	75611705	4205	4205	4205	4205	0
70	20250228	173500	75611705	4205	4205	4205	4205	0
71	20250228	173400	75611705	4205	4205	4205	4205	0
72	20250228	173300	75611705	4205	4205	4205	4205	0
73	20250228	173200	75611705	4205	4205	4205	4205	0
74	20250228	173100	75611705	4205	4205	4205	4205	0
75	20250228	173000	75611705	4205	4205	4205	4205	0
76	20250228	172900	75611705	4205	4205	4205	4205	0
77	20250228	172800	75611705	4205	4205	4205	4205	0
78	20250228	172700	75611705	4205	4205	4205	4205	0
79	20250228	172600	75611705	4205	4205	4205	4205	0
80	20250228	172500	75611705	4205	4205	4205	4205	0
81	20250228	172400	75611705	4205	4205	4205	4205	0
82	20250228	172300	75611705	4205	4205	4205	4205	0
83	20250228	172200	75611705	4205	4205	4205	4205	0
84	20250228	172100	75611705	4205	4205	4205	4205	0
85	20250228	172000	75611705	4205	4205	4205	4205	0
86	20250228	171900	75611705	4205	4205	4205	4205	0
87	20250228	171800	75611705	4205	4205	4205	4205	0
88	20250228	171700	75611705	4205	4205	4205	4205	0
89	20250228	171600	75611705	4205	4205	4205	4205	0
90	20250228	171500	75611705	4205	4205	4205	4205	0
91	20250228	171400	75611705	4205	4205	4205	4205	0
92	20250228	171300	75611705	4205	4205	4205	4205	2565
93	20250228	171200	75611705	4205	4205	4205	4205	0
94	20250228	171100	75611705	4205	4205	4205	4205	0
95	20250228	171000	75611705	4205	4205	4205	4205	0
96	20250228	170900	75611705	4205	4205	4205	4205	0
97	20250228	170800	75611705	4205	4205	4205	4205	0
98	20250228	170700	75611705	4205	4205	4205	4205	0
99	20250228	170600	75611705	4205	4205	4205	4205	0
100	20250228	170500	75611705	4205	4205	4205	4205	0
101	20250228	170400	75611705	4205	4205	4205	4205	0
102	20250228	170300	75611705	4205	4205	4205	4205	0
103	20250228	170200	75611705	4205	4205	4205	4205	0
104	20250228	170100	75611705	4205	4205	4205	4205	0
105	20250228	170000	75611705	4205	4205	4205	4205	0
106	20250228	165900	75611705	4205	4205	4205	4205	0
107	20250228	165800	75611705	4205	4205	4205	4205	0
108	20250228	165700	75611705	4205	4205	4205	4205	0
109	20250228	165600	75611705	4205	4205	4205	4205	0
110	20250228	165500	75611705	4205	4205	4205	4205	0
111	20250228	165400	75611705	4205	4205	4205	4205	0
112	20250228	165300	75611705	4205	4205	4205	4205	0
113	20250228	165200	75611705	4205	4205	4205	4205	0
114	20250228	165100	75611705	4205	4205	4205	4205	0
115	20250228	165000	75611705	4205	4205	4205	4205	0
116	20250228	164900	75611705	4205	4205	4205	4205	0
117	20250228	164800	75611705	4205	4205	4205	4205	0
118	20250228	164700	75611705	4205	4205	4205	4205	0
119	20250228	164600	75611705	4205	4205	4205	4205	0
120	20250228	164500	75611705	4205	4205	4205	4205	0
121	20250228	164400	75611705	4205	4205	4205	4205	0
122	20250228	164300	75611705	4205	4205	4205	4205	2565
123	20250228	164200	75611705	4205	4205	4205	4205	0
124	20250228	164100	75611705	4205	4205	4205	4205	0
125	20250228	164000	75611705	4205	4205	4205	4205	0
126	20250228	163900	75611705	4205	4205	4205	4205	0
127	20250228	163800	75611705	4205	4205	4205	4205	0
128	20250228	163700	75611705	4205	4205	4205	4205	0
129	20250228	163600	75611705	4205	4205	4205	4205	0
130	20250228	163500	75611705	4205	4205	4205	4205	0
131	20250228	163400	75611705	4205	4205	4205	4205	0
132	20250228	163300	75611705	4205	4205	4205	4205	0
133	20250228	163200	75611705	4205	4205	4205	4205	0
134	20250228	163100	75611705	4205	4205	4205	4205	0
135	20250228	163000	75611705	4205	4205	4205	4205	0
136	20250228	162900	75611705	4205	4205	4205	4205	0
137	20250228	162800	75611705	4205	4205	4205	4205	0
138	20250228	162700	75611705	4205	4205	4205	4205	0
139	20250228	162600	75611705	4205	4205	4205	4205	0
140	20250228	162500	75611705	4205	4205	4205	4205	0
141	20250228	162400	75611705	4205	4205	4205	4205	0
142	20250228	162300	75611705	4205	4205	4205	4205	0
143	20250228	162200	75611705	4205	4205	4205	4205	0
144	20250228	162100	75611705	4205	4205	4205	4205	0
145	20250228	162000	75611705	4205	4205	4205	4205	0
146	20250228	161900	75611705	4205	4205	4205	4205	0
147	20250228	161800	75611705	4205	4205	4205	4205	0
148	20250228	161700	75611705	4205	4205	4205	4205	0
149	20250228	161600	75611705	4205	4205	4205	4205	0
150	20250228	161500	75611705	4205	4205	4205	4205	0
151	20250228	161400	75611705	4205	4205	4205	4205	0
152	20250228	161300	75611705	4205	4205	4205	4205	2565
153	20250228	161200	75611705	4205	4205	4205	4205	0
154	20250228	161100	75611705	4205	4205	4205	4205	0
155	20250228	161000	75611705	4205	4205	4205	4205	0
156	20250228	160900	75611705	4205	4205	4205	4205	0
157	20250228	160800	75611705	4205	4205	4205	4205	0
158	20250228	160700	75611705	4205	4205	4205	4205	0
159	20250228	160600	75611705	4205	4205	4205	4205	0
160	20250228	160500	75611705	4205	4205	4205	4205	0
161	20250228	160400	75611705	4205	4205	4205	4205	0
162	20250228	160300	75611705	4205	4205	4205	4205	0
163	20250228	160200	75611705	4205	4205	4205	4205	0
164	20250228	160100	75611705	4205	4205	4205	4205	0
165	20250228	160000	75611705	4205	4205	4205	4205	0
166	20250228	155900	75611705	4205	4205	4205	4205	0
167	20250228	155800	75611705	4205	4205	4205	4205	0
168	20250228	155700	75611705	4205	4205	4205	4205	0
169	20250228	155600	75611705	4205	4205	4205	4205	0
170	20250228	155500	75611705	4205	4205	4205	4205	0
171	20250228	155400	75611705	4205	4205	4205	4205	0
172	20250228	155300	75611705	4205	4205	4205	4205	0
173	20250228	155200	75611705	4205	4205	4205	4205	0
174	20250228	155100	75611705	4205	4205	4205	4205	0
175	20250228	155000	75611705	4205	4205	4205	4205	0
176	20250228	154900	75611705	4205	4205	4205	4205	0
177	20250228	154800	75611705	4205	4205	4205	4205	0
178	20250228	154700	75611705	4205	4205	4205	4205	0
179	20250228	154600	75611705	4205	4205	4205	4205	0
180	20250228	154500	75611705	4205	4205	4205	4205	0
181	20250228	154400	75611705	4205	4205	4205	4205	0
182	20250228	154300	75611705	4205	4205	4205	4205	2565
183	20250228	154200	75611705	4205	4205	4205	4205	0
184	20250228	154100	75611705	4205	4205	4205	4205	0
185	20250228	154000	75611705	4205	4205	4205	4205	0
186	20250228	153900	75611705	4205	4205	4205	4205	0
187	20250228	153800	75611705	4205	4205	4205	4205	0
188	20250228	153700	75611705	4205	4205	4205	4205	0
189	20250228	153600	75611705	4205	4205	4205	4205	0
190	20250228	153500	75611705	4205	4205	4205	4205	0
191	20250228	153400	75611705	4205	4205	4205	4205	0
192	20250228	153300	75611705	4205	4205	4205	4205	0
193	20250228	153200	75611705	4205	4205	4205	4205	0
194	20250228	153100	75611705	4205	4205	4205	4205	0
195	20250228	153000	75611705	4205	4205	4205	4205	2565
196	20250228	152900	64825880	4165	4165	4165	4165	0
197	20250228	152800	64825880	4165	4165	4165	4165	0
198	20250228	152700	64825880	4165	4165	4165	4165	0
199	20250228	152600	64825880	4165	4165	4165	4165	0
200	20250228	152500	64825880	4165	4165	4165	4165	0
201	20250228	152400	64825880	4165	4165	4165	4165	0
202	20250228	152300	64825880	4165	4165	4165	4165	0
203	20250228	152200	64825880	4165	4165	4165	4165	0
204	20250228	152100	64825880	4165	4165	4165	4165	0
205	20250228	152000	64825880	4165	4165	4165	4165	0
206	20250228	151900	64825880	4165	4165	4165	4165	0
207	20250228	151800	64825880	4165	4165	4165	4165	0
208	20250228	151700	64825880	4165	4165	4165	4165	0
209	20250228	151600	64825880	4165	4165	4165	4165	120
210	20250228	151500	64326080	4160	4160	4160	4160	3
211	20250228	151400	64313600	4165	4165	4165	4165	36
212	20250228	151300	64163660	4165	4165	4165	4165	0
213	20250228	151200	64163660	4165	4165	4165	4165	0
214	20250228	151100	64163660	4165	4165	4165	4165	19
215	20250228	151000	64084525	4165	4165	4165	4165	0
216	20250228	150900	64084525	4165	4165	4165	4165	16
217	20250228	150800	64017885	4160	4160	4160	4160	0
218	20250228	150700	64017885	4160	4160	4160	4160	200
219	20250228	150600	63185885	4165	4165	4165	4165	120
220	20250228	150500	62686085	4160	4160	4160	4160	0
221	20250228	150400	62686085	4160	4160	4160	4160	0
222	20250228	150300	62686085	4160	4160	4160	4160	0
223	20250228	150200	62686085	4160	4160	4160	4160	0
224	20250228	150100	62686085	4160	4160	4160	4160	15
225	20250228	150000	62623685	4165	4165	4165	4165	0
226	20250228	145900	62623685	4165	4165	4165	4165	0
227	20250228	145800	62623685	4165	4165	4165	4165	0
228	20250228	145700	62623685	4165	4165	4165	4165	0
229	20250228	145600	62623685	4165	4165	4165	4165	0
230	20250228	145500	62623685	4165	4165	4165	4165	0
231	20250228	145400	62623685	4165	4165	4165	4165	0
232	20250228	145300	62623685	4165	4165	4165	4165	130
233	20250228	145200	62082235	4165	4165	4165	4165	0
234	20250228	145100	62082235	4165	4165	4165	4165	0
235	20250228	145000	62082235	4165	4165	4165	4165	0
236	20250228	144900	62082235	4165	4165	4165	4165	0
237	20250228	144800	62082235	4165	4165	4165	4165	0
238	20250228	144700	62082235	4165	4165	4165	4165	0
239	20250228	144600	62082235	4165	4165	4165	4165	20
240	20250228	144500	61998935	4165	4165	4165	4165	25
241	20250228	144400	61894810	4165	4165	4165	4165	19
242	20250228	144300	61815675	4165	4165	4165	4165	0
243	20250228	144200	61815675	4165	4165	4165	4165	0
244	20250228	144100	61815675	4165	4165	4165	4165	0
245	20250228	144000	61815675	4165	4165	4165	4165	0
246	20250228	143900	61815675	4165	4165	4165	4165	24
247	20250228	143800	61715715	4165	4165	4165	4165	192
248	20250228	143700	60916035	4165	4165	4165	4165	0
249	20250228	143600	60916035	4165	4165	4165	4165	9
250	20250228	143500	60878550	4165	4165	4165	4165	0
251	20250228	143400	60878550	4165	4165	4165	4165	0
252	20250228	143300	60878550	4165	4165	4165	4165	0
253	20250228	143200	60878550	4165	4165	4165	4165	0
254	20250228	143100	60878550	4165	4165	4165	4165	0
255	20250228	143000	60878550	4165	4165	4165	4165	0
256	20250228	142900	60878550	4165	4165	4165	4165	0
257	20250228	142800	60878550	4165	4165	4165	4165	72
258	20250228	142700	60578670	4165	4165	4165	4165	0
259	20250228	142600	60578670	4165	4165	4165	4165	1
260	20250228	142500	60574505	4165	4165	4165	4165	0
261	20250228	142400	60574505	4165	4165	4165	4165	0
262	20250228	142300	60574505	4165	4165	4165	4165	0
263	20250228	142200	60574505	4165	4165	4165	4165	0
264	20250228	142100	60574505	4165	4165	4165	4165	0
265	20250228	142000	60574505	4165	4165	4165	4165	0
266	20250228	141900	60574505	4165	4165	4165	4165	0
267	20250228	141800	60574505	4165	4165	4165	4165	356
268	20250228	141700	59091765	4170	4170	4170	4170	0
269	20250228	141600	59091765	4170	4170	4170	4170	1
270	20250228	141500	59087595	4165	4165	4165	4165	0
271	20250228	141400	59087595	4165	4165	4165	4165	0
272	20250228	141300	59087595	4165	4165	4165	4165	0
273	20250228	141200	59087595	4165	4165	4165	4165	0
274	20250228	141100	59087595	4165	4165	4165	4165	0
275	20250228	141000	59087595	4165	4165	4165	4165	0
276	20250228	140900	59087595	4165	4165	4165	4165	0
277	20250228	140800	59087595	4165	4165	4165	4165	0
278	20250228	140700	59087595	4165	4165	4165	4165	0
279	20250228	140600	59087595	4165	4165	4165	4165	0
280	20250228	140500	59087595	4165	4165	4165	4165	0
281	20250228	140400	59087595	4165	4165	4165	4165	0
282	20250228	140300	59087595	4165	4165	4165	4165	1
283	20250228	140200	59083430	4170	4170	4170	4170	0
284	20250228	140100	59083430	4170	4170	4170	4170	1
285	20250228	140000	59079260	4170	4170	4170	4170	159
286	20250228	135900	58416230	4170	4170	4170	4170	10
287	20250228	135800	58374530	4170	4170	4170	4170	74
288	20250228	135700	58065950	4170	4170	4170	4170	3
289	20250228	135600	58053440	4165	4165	4165	4165	0
290	20250228	135500	58053440	4165	4170	4170	4165	16
291	20250228	135400	57986795	4170	4170	4170	4170	0
292	20250228	135300	57986795	4170	4170	4170	4170	0
293	20250228	135200	57986795	4170	4170	4170	4170	0
294	20250228	135100	57986795	4170	4170	4170	4170	0
295	20250228	135000	57986795	4170	4170	4170	4170	0
296	20250228	134900	57986795	4170	4170	4170	4170	0
297	20250228	134800	57986795	4170	4170	4170	4170	0
298	20250228	134700	57986795	4170	4170	4170	4170	0
299	20250228	134600	57986795	4170	4170	4170	4170	0
300	20250228	134500	57986795	4170	4170	4170	4170	0
301	20250228	134400	57986795	4170	4170	4170	4170	0
302	20250228	134300	57986795	4170	4170	4170	4170	2
303	20250228	134200	57978455	4170	4170	4170	4170	12
304	20250228	134100	57928415	4170	4170	4170	4170	0
305	20250228	134000	57928415	4170	4170	4170	4170	0
306	20250228	133900	57928415	4170	4170	4170	4170	0
307	20250228	133800	57928415	4170	4170	4170	4170	0
308	20250228	133700	57928415	4170	4170	4170	4170	0
309	20250228	133600	57928415	4170	4170	4170	4170	0
310	20250228	133500	57928415	4170	4170	4170	4170	0
311	20250228	133400	57928415	4170	4170	4170	4170	0
312	20250228	133300	57928415	4170	4170	4170	4170	18
313	20250228	133200	57853355	4170	4170	4170	4170	0
314	20250228	133100	57853355	4170	4170	4170	4170	0
315	20250228	133000	57853355	4170	4170	4170	4170	0
316	20250228	132900	57853355	4170	4170	4170	4170	0
317	20250228	132800	57853355	4170	4170	4170	4170	0
318	20250228	132700	57853355	4170	4170	4170	4170	0
319	20250228	132600	57853355	4170	4170	4170	4170	0
320	20250228	132500	57853355	4170	4170	4170	4170	0
321	20250228	132400	57853355	4170	4170	4170	4170	23
322	20250228	132300	57757445	4170	4170	4170	4170	1
323	20250228	132200	57753275	4170	4170	4170	4170	0
324	20250228	132100	57753275	4170	4170	4170	4170	0
325	20250228	132000	57753275	4170	4170	4170	4170	3
326	20250228	131900	57740765	4170	4170	4170	4170	0
327	20250228	131800	57740765	4170	4170	4170	4170	0
328	20250228	131700	57740765	4170	4170	4170	4170	0
329	20250228	131600	57740765	4170	4170	4170	4170	375
330	20250228	131500	56177015	4175	4175	4175	4175	0
331	20250228	131400	56177015	4175	4175	4175	4175	0
332	20250228	131300	56177015	4175	4175	4175	4175	0
333	20250228	131200	56177015	4175	4175	4175	4175	0
334	20250228	131100	56177015	4175	4175	4175	4175	0
335	20250228	131000	56177015	4175	4175	4175	4175	0
336	20250228	130900	56177015	4175	4170	4175	4170	3
337	20250228	130800	56164500	4170	4170	4170	4170	0
338	20250228	130700	56164500	4170	4170	4170	4170	1
339	20250228	130600	56160330	4170	4170	4170	4170	360
340	20250228	130500	54659130	4165	4165	4165	4165	4
341	20250228	130400	54642470	4170	4170	4170	4170	10
342	20250228	130300	54600770	4170	4170	4170	4170	0
343	20250228	130200	54600770	4170	4170	4170	4170	0
344	20250228	130100	54600770	4170	4170	4170	4170	0
345	20250228	130000	54600770	4170	4175	4175	4170	444
346	20250228	125900	52748965	4175	4175	4175	4175	0
347	20250228	125800	52748965	4175	4175	4175	4175	0
348	20250228	125700	52748965	4175	4170	4175	4170	301
349	20250228	125600	51492295	4165	4165	4165	4165	0
350	20250228	125500	51492295	4165	4165	4165	4165	0
351	20250228	125400	51492295	4165	4185	4185	4165	252
352	20250228	125300	50440365	4185	4185	4185	4185	50
353	20250228	125200	50231115	4215	4200	4215	4200	200
354	20250228	125100	49390355	4195	4195	4195	4195	0
355	20250228	125000	49390355	4195	4195	4195	4195	1
356	20250228	124900	49386160	4195	4195	4195	4195	39
357	20250228	124800	49222555	4195	4195	4195	4195	0
358	20250228	124700	49222555	4195	4195	4195	4195	0
359	20250228	124600	49222555	4195	4195	4195	4195	0
360	20250228	124500	49222555	4195	4195	4195	4195	0
361	20250228	124400	49222555	4195	4190	4195	4190	147
362	20250228	124300	48606300	4185	4185	4185	4185	0
363	20250228	124200	48606300	4185	4185	4185	4185	0
364	20250228	124100	48606300	4185	4185	4185	4185	1
365	20250228	124000	48602115	4185	4185	4185	4185	0
366	20250228	123900	48602115	4185	4185	4185	4185	0
367	20250228	123800	48602115	4185	4185	4185	4185	150
368	20250228	123700	47974365	4185	4185	4185	4185	0
369	20250228	123600	47974365	4185	4185	4185	4185	0
370	20250228	123500	47974365	4185	4185	4185	4185	0
371	20250228	123400	47974365	4185	4185	4185	4185	1
372	20250228	123300	47970180	4175	4175	4175	4175	0
373	20250228	123200	47970180	4175	4175	4175	4175	0
374	20250228	123100	47970180	4175	4175	4175	4175	0
375	20250228	123000	47970180	4175	4175	4175	4175	0
376	20250228	122900	47970180	4175	4175	4175	4175	0
377	20250228	122800	47970180	4175	4175	4175	4175	0
378	20250228	122700	47970180	4175	4175	4175	4175	0
379	20250228	122600	47970180	4175	4175	4175	4175	0
380	20250228	122500	47970180	4175	4175	4175	4175	0
381	20250228	122400	47970180	4175	4175	4175	4175	0
382	20250228	122300	47970180	4175	4175	4175	4175	0
383	20250228	122200	47970180	4175	4175	4175	4175	0
384	20250228	122100	47970180	4175	4175	4175	4175	0
385	20250228	122000	47970180	4175	4175	4175	4175	0
386	20250228	121900	47970180	4175	4175	4175	4175	0
387	20250228	121800	47970180	4175	4175	4175	4175	0
388	20250228	121700	47970180	4175	4175	4175	4175	0
389	20250228	121600	47970180	4175	4175	4175	4175	0
390	20250228	121500	47970180	4175	4175	4175	4175	0
391	20250228	121400	47970180	4175	4175	4175	4175	0
392	20250228	121300	47970180	4175	4175	4175	4175	0
393	20250228	121200	47970180	4175	4175	4175	4175	0
394	20250228	121100	47970180	4175	4175	4175	4175	0
395	20250228	121000	47970180	4175	4175	4175	4175	0
396	20250228	120900	47970180	4175	4175	4175	4175	0
397	20250228	120800	47970180	4175	4175	4175	4175	0
398	20250228	120700	47970180	4175	4175	4175	4175	0
399	20250228	120600	47970180	4175	4175	4175	4175	2
400	20250228	120500	47961830	4175	4175	4175	4175	0
401	20250228	120400	47961830	4175	4175	4175	4175	0
402	20250228	120300	47961830	4175	4175	4175	4175	0
403	20250228	120200	47961830	4175	4175	4175	4175	0
404	20250228	120100	47961830	4175	4175	4175	4175	0
405	20250228	120000	47961830	4175	4175	4175	4175	0
406	20250228	115900	47961830	4175	4175	4175	4175	0
407	20250228	115800	47961830	4175	4175	4175	4175	0
408	20250228	115700	47961830	4175	4175	4175	4175	0
409	20250228	115600	47961830	4175	4175	4175	4175	21
410	20250228	115500	47874155	4175	4175	4175	4175	1
411	20250228	115400	47869980	4195	4195	4195	4195	0
412	20250228	115300	47869980	4195	4195	4195	4195	0
413	20250228	115200	47869980	4195	4195	4195	4195	0
414	20250228	115100	47869980	4195	4195	4195	4195	2
415	20250228	115000	47861590	4195	4195	4195	4195	0
416	20250228	114900	47861590	4195	4195	4195	4195	0
417	20250228	114800	47861590	4195	4195	4195	4195	0
418	20250228	114700	47861590	4195	4195	4195	4195	0
419	20250228	114600	47861590	4195	4195	4195	4195	1
420	20250228	114500	47857395	4195	4195	4195	4195	0
421	20250228	114400	47857395	4195	4195	4195	4195	0
422	20250228	114300	47857395	4195	4195	4195	4195	0
423	20250228	114200	47857395	4195	4195	4195	4195	0
424	20250228	114100	47857395	4195	4195	4195	4195	0
425	20250228	114000	47857395	4195	4195	4195	4195	0
426	20250228	113900	47857395	4195	4195	4195	4195	0
427	20250228	113800	47857395	4195	4195	4195	4195	1
428	20250228	113700	47853200	4195	4195	4195	4195	0
429	20250228	113600	47853200	4195	4195	4195	4195	0
430	20250228	113500	47853200	4195	4195	4195	4195	0
431	20250228	113400	47853200	4195	4195	4195	4195	0
432	20250228	113300	47853200	4195	4195	4195	4195	0
433	20250228	113200	47853200	4195	4195	4195	4195	0
434	20250228	113100	47853200	4195	4195	4195	4195	0
435	20250228	113000	47853200	4195	4195	4195	4195	0
436	20250228	112900	47853200	4195	4195	4195	4195	0
437	20250228	112800	47853200	4195	4195	4195	4195	0
438	20250228	112700	47853200	4195	4195	4195	4195	0
439	20250228	112600	47853200	4195	4195	4195	4195	0
440	20250228	112500	47853200	4195	4195	4195	4195	0
441	20250228	112400	47853200	4195	4195	4195	4195	0
442	20250228	112300	47853200	4195	4195	4195	4195	0
443	20250228	112200	47853200	4195	4195	4195	4195	0
444	20250228	112100	47853200	4195	4195	4195	4195	0
445	20250228	112000	47853200	4195	4195	4195	4195	5
446	20250228	111900	47832225	4195	4195	4195	4195	0
447	20250228	111800	47832225	4195	4195	4195	4195	0
448	20250228	111700	47832225	4195	4195	4195	4195	0
449	20250228	111600	47832225	4195	4195	4195	4195	1
450	20250228	111500	47828030	4190	4190	4190	4190	0
451	20250228	111400	47828030	4190	4190	4190	4190	0
452	20250228	111300	47828030	4190	4190	4190	4190	5
453	20250228	111200	47807080	4190	4190	4190	4190	0
454	20250228	111100	47807080	4190	4180	4190	4180	400
455	20250228	111000	46132330	4180	4180	4180	4180	0
456	20250228	110900	46132330	4180	4180	4180	4180	0
457	20250228	110800	46132330	4180	4180	4180	4180	0
458	20250228	110700	46132330	4180	4180	4180	4180	0
459	20250228	110600	46132330	4180	4180	4180	4180	0
460	20250228	110500	46132330	4180	4180	4180	4180	0
461	20250228	110400	46132330	4180	4180	4180	4180	0
462	20250228	110300	46132330	4180	4180	4180	4180	0
463	20250228	110200	46132330	4180	4180	4180	4180	0
464	20250228	110100	46132330	4180	4180	4180	4180	0
465	20250228	110000	46132330	4180	4180	4180	4180	0
466	20250228	105900	46132330	4180	4180	4180	4180	0
467	20250228	105800	46132330	4180	4180	4180	4180	0
468	20250228	105700	46132330	4180	4180	4180	4180	0
469	20250228	105600	46132330	4180	4180	4180	4180	0
470	20250228	105500	46132330	4180	4180	4180	4180	1
471	20250228	105400	46128150	4175	4175	4175	4175	70
472	20250228	105300	45835900	4170	4170	4170	4170	1
473	20250228	105200	45831730	4165	4165	4165	4165	0
474	20250228	105100	45831730	4165	4165	4165	4165	1
475	20250228	105000	45827565	4165	4165	4165	4165	0
476	20250228	104900	45827565	4165	4180	4180	4165	34
477	20250228	104800	45685655	4165	4165	4165	4165	0
478	20250228	104700	45685655	4165	4165	4165	4165	0
479	20250228	104600	45685655	4165	4165	4165	4165	0
480	20250228	104500	45685655	4165	4165	4165	4165	0
481	20250228	104400	45685655	4165	4165	4165	4165	0
482	20250228	104300	45685655	4165	4165	4165	4165	0
483	20250228	104200	45685655	4165	4165	4165	4165	0
484	20250228	104100	45685655	4165	4165	4165	4165	0
485	20250228	104000	45685655	4165	4165	4165	4165	0
486	20250228	103900	45685655	4165	4165	4165	4165	0
487	20250228	103800	45685655	4165	4165	4165	4165	105
488	20250228	103700	45248330	4165	4175	4175	4165	1310
489	20250228	103600	39784835	4175	4175	4175	4175	0
490	20250228	103500	39784835	4175	4175	4175	4175	0
491	20250228	103400	39784835	4175	4175	4175	4175	0
492	20250228	103300	39784835	4175	4175	4175	4175	1
493	20250228	103200	39780660	4175	4175	4175	4175	2
494	20250228	103100	39772310	4195	4195	4195	4195	0
495	20250228	103000	39772310	4195	4195	4195	4195	0
496	20250228	102900	39772310	4195	4195	4195	4195	0
497	20250228	102800	39772310	4195	4195	4195	4195	1
498	20250228	102700	39768115	4195	4190	4195	4190	23
499	20250228	102600	39671740	4165	4165	4165	4165	0
500	20250228	102500	39671740	4165	4165	4165	4165	0
501	20250228	102400	39671740	4165	4165	4165	4165	0
502	20250228	102300	39671740	4165	4165	4165	4165	0
503	20250228	102200	39671740	4165	4165	4165	4165	0
504	20250228	102100	39671740	4165	4165	4165	4165	0
505	20250228	102000	39671740	4165	4165	4165	4165	0
506	20250228	101900	39671740	4165	4165	4165	4165	0
507	20250228	101800	39671740	4165	4165	4165	4165	0
508	20250228	101700	39671740	4165	4165	4165	4165	0
509	20250228	101600	39671740	4165	4165	4165	4165	1
510	20250228	101500	39667575	4190	4190	4190	4190	0
511	20250228	101400	39667575	4190	4190	4190	4190	0
512	20250228	101300	39667575	4190	4190	4190	4190	1
513	20250228	101200	39663385	4180	4180	4180	4180	0
514	20250228	101100	39663385	4180	4180	4180	4180	180
515	20250228	101000	38910985	4180	4180	4180	4180	0
516	20250228	100900	38910985	4180	4180	4180	4180	0
517	20250228	100800	38910985	4180	4180	4180	4180	0
518	20250228	100700	38910985	4180	4180	4180	4180	0
519	20250228	100600	38910985	4180	4180	4180	4180	7
520	20250228	100500	38881725	4180	4180	4180	4180	1
521	20250228	100400	38877545	4160	4160	4160	4160	0
522	20250228	100300	38877545	4160	4160	4160	4160	1127
523	20250228	100200	34189225	4160	4160	4160	4160	0
524	20250228	100100	34189225	4160	4160	4160	4160	0
525	20250228	100000	34189225	4160	4160	4160	4160	0
526	20250228	095900	34189225	4160	4160	4160	4160	1
527	20250228	095800	34185065	4160	4175	4175	4160	2225
528	20250228	095700	24914355	4180	4185	4185	4180	68
529	20250228	095600	24630085	4185	4185	4185	4185	0
530	20250228	095500	24630085	4185	4185	4185	4185	0
531	20250228	095400	24630085	4185	4185	4185	4185	1
532	20250228	095300	24625900	4185	4195	4195	4185	225
533	20250228	095200	23684250	4180	4180	4180	4180	0
534	20250228	095100	23684250	4180	4180	4180	4180	0
535	20250228	095000	23684250	4180	4180	4180	4180	0
536	20250228	094900	23684250	4180	4180	4180	4180	100
537	20250228	094800	23266250	4200	4190	4200	4180	1001
538	20250228	094700	19079030	4200	4195	4200	4195	52
539	20250228	094600	18860880	4195	4195	4195	4195	4
540	20250228	094500	18844100	4190	4190	4190	4190	0
541	20250228	094400	18844100	4190	4190	4190	4190	0
542	20250228	094300	18844100	4190	4190	4190	4190	0
543	20250228	094200	18844100	4190	4190	4190	4190	0
544	20250228	094100	18844100	4190	4190	4190	4190	0
545	20250228	094000	18844100	4190	4190	4190	4190	0
546	20250228	093900	18844100	4190	4195	4195	4190	706
547	20250228	093800	15885465	4195	4195	4195	4195	0
548	20250228	093700	15885465	4195	4195	4195	4195	0
549	20250228	093600	15885465	4195	4195	4195	4195	0
550	20250228	093500	15885465	4195	4195	4195	4195	34
551	20250228	093400	15742835	4200	4200	4200	4200	18
552	20250228	093300	15667235	4200	4200	4200	4200	18
553	20250228	093200	15591635	4200	4200	4200	4200	0
554	20250228	093100	15591635	4200	4215	4215	4200	539
555	20250228	093000	13327775	4215	4205	4215	4205	100
556	20250228	092900	12906835	4200	4200	4200	4200	15
557	20250228	092800	12843835	4200	4200	4200	4200	16
558	20250228	092700	12776635	4200	4200	4200	4200	0
559	20250228	092600	12776635	4200	4200	4200	4200	0
560	20250228	092500	12776635	4200	4200	4200	4200	10
561	20250228	092400	12734635	4200	4200	4200	4200	0
562	20250228	092300	12734635	4200	4200	4200	4200	12
563	20250228	092200	12684235	4200	4200	4200	4200	0
564	20250228	092100	12684235	4200	4200	4200	4200	0
565	20250228	092000	12684235	4200	4200	4200	4200	0
566	20250228	091900	12684235	4200	4200	4200	4200	0
567	20250228	091800	12684235	4200	4200	4200	4200	110
568	20250228	091700	12222235	4200	4200	4200	4200	0
569	20250228	091600	12222235	4200	4200	4200	4200	0
570	20250228	091500	12222235	4200	4200	4200	4200	0
571	20250228	091400	12222235	4200	4200	4200	4200	0
572	20250228	091300	12222235	4200	4200	4200	4200	1
573	20250228	091200	12218035	4205	4205	4205	4205	0
574	20250228	091100	12218035	4205	4205	4205	4205	485
575	20250228	091000	10178610	4205	4200	4205	4200	496
576	20250228	090900	8093680	4205	4215	4215	4205	789
577	20250228	090800	4774225	4225	4225	4225	4225	0
578	20250228	090700	4774225	4225	4225	4225	4225	71
579	20250228	090600	4474250	4225	4225	4225	4225	0
580	20250228	090500	4474250	4225	4225	4225	4225	0
581	20250228	090400	4474250	4225	4200	4225	4200	169
582	20250228	090300	3762480	4215	4215	4215	4215	0
583	20250228	090200	3762480	4215	4215	4215	4215	14
584	20250228	090100	3703470	4220	4185	4220	4185	268
585	20250228	090000	2580520	4210	4200	4210	4180	615