KissMeData/053580/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193800	425056690	9660	9660	9660	9660	1115
3	20250228	193700	425056690	9660	9660	9660	9660	0
4	20250228	193600	425056690	9660	9660	9660	9660	0
5	20250228	193500	425056690	9660	9660	9660	9660	0
6	20250228	193400	425056690	9660	9660	9660	9660	0
7	20250228	193300	425056690	9660	9660	9660	9660	0
8	20250228	193200	425056690	9660	9660	9660	9660	0
9	20250228	193100	425056690	9660	9660	9660	9660	0
10	20250228	193000	425056690	9660	9660	9660	9660	0
11	20250228	192900	425056690	9660	9660	9660	9660	0
12	20250228	192800	425056690	9660	9660	9660	9660	0
13	20250228	192700	425056690	9660	9660	9660	9660	0
14	20250228	192600	425056690	9660	9660	9660	9660	0
15	20250228	192500	425056690	9660	9660	9660	9660	0
16	20250228	192400	425056690	9660	9660	9660	9660	0
17	20250228	192300	425056690	9660	9660	9660	9660	0
18	20250228	192200	425056690	9660	9660	9660	9660	0
19	20250228	192100	425056690	9660	9660	9660	9660	0
20	20250228	192000	425056690	9660	9660	9660	9660	0
21	20250228	191900	425056690	9660	9660	9660	9660	0
22	20250228	191800	425056690	9660	9660	9660	9660	0
23	20250228	191700	425056690	9660	9660	9660	9660	0
24	20250228	191600	425056690	9660	9660	9660	9660	0
25	20250228	191500	425056690	9660	9660	9660	9660	0
26	20250228	191400	425056690	9660	9660	9660	9660	0
27	20250228	191300	425056690	9660	9660	9660	9660	0
28	20250228	191200	425056690	9660	9660	9660	9660	0
29	20250228	191100	425056690	9660	9660	9660	9660	0
30	20250228	191000	425056690	9660	9660	9660	9660	0
31	20250228	190900	425056690	9660	9660	9660	9660	0
32	20250228	190800	425056690	9660	9660	9660	9660	1115
33	20250228	190700	425056690	9660	9660	9660	9660	0
34	20250228	190600	425056690	9660	9660	9660	9660	0
35	20250228	190500	425056690	9660	9660	9660	9660	0
36	20250228	190400	425056690	9660	9660	9660	9660	0
37	20250228	190300	425056690	9660	9660	9660	9660	0
38	20250228	190200	425056690	9660	9660	9660	9660	0
39	20250228	190100	425056690	9660	9660	9660	9660	0
40	20250228	190000	425056690	9660	9660	9660	9660	0
41	20250228	185900	425056690	9660	9660	9660	9660	0
42	20250228	185800	425056690	9660	9660	9660	9660	0
43	20250228	185700	425056690	9660	9660	9660	9660	0
44	20250228	185600	425056690	9660	9660	9660	9660	0
45	20250228	185500	425056690	9660	9660	9660	9660	0
46	20250228	185400	425056690	9660	9660	9660	9660	0
47	20250228	185300	425056690	9660	9660	9660	9660	0
48	20250228	185200	425056690	9660	9660	9660	9660	0
49	20250228	185100	425056690	9660	9660	9660	9660	0
50	20250228	185000	425056690	9660	9660	9660	9660	0
51	20250228	184900	425056690	9660	9660	9660	9660	0
52	20250228	184800	425056690	9660	9660	9660	9660	0
53	20250228	184700	425056690	9660	9660	9660	9660	0
54	20250228	184600	425056690	9660	9660	9660	9660	0
55	20250228	184500	425056690	9660	9660	9660	9660	0
56	20250228	184400	425056690	9660	9660	9660	9660	0
57	20250228	184300	425056690	9660	9660	9660	9660	0
58	20250228	184200	425056690	9660	9660	9660	9660	0
59	20250228	184100	425056690	9660	9660	9660	9660	0
60	20250228	184000	425056690	9660	9660	9660	9660	0
61	20250228	183900	425056690	9660	9660	9660	9660	0
62	20250228	183800	425056690	9660	9660	9660	9660	1115
63	20250228	183700	425056690	9660	9660	9660	9660	0
64	20250228	183600	425056690	9660	9660	9660	9660	0
65	20250228	183500	425056690	9660	9660	9660	9660	0
66	20250228	183400	425056690	9660	9660	9660	9660	0
67	20250228	183300	425056690	9660	9660	9660	9660	0
68	20250228	183200	425056690	9660	9660	9660	9660	0
69	20250228	183100	425056690	9660	9660	9660	9660	0
70	20250228	183000	425056690	9660	9660	9660	9660	0
71	20250228	182900	425056690	9660	9660	9660	9660	0
72	20250228	182800	425056690	9660	9660	9660	9660	0
73	20250228	182700	425056690	9660	9660	9660	9660	0
74	20250228	182600	425056690	9660	9660	9660	9660	0
75	20250228	182500	425056690	9660	9660	9660	9660	0
76	20250228	182400	425056690	9660	9660	9660	9660	0
77	20250228	182300	425056690	9660	9660	9660	9660	0
78	20250228	182200	425056690	9660	9660	9660	9660	0
79	20250228	182100	425056690	9660	9660	9660	9660	0
80	20250228	182000	425056690	9660	9660	9660	9660	0
81	20250228	181900	425056690	9660	9660	9660	9660	0
82	20250228	181800	425056690	9660	9660	9660	9660	0
83	20250228	181700	425056690	9660	9660	9660	9660	0
84	20250228	181600	425056690	9660	9660	9660	9660	0
85	20250228	181500	425056690	9660	9660	9660	9660	0
86	20250228	181400	425056690	9660	9660	9660	9660	0
87	20250228	181300	425056690	9660	9660	9660	9660	0
88	20250228	181200	425056690	9660	9660	9660	9660	0
89	20250228	181100	425056690	9660	9660	9660	9660	0
90	20250228	181000	425056690	9660	9660	9660	9660	0
91	20250228	180900	425056690	9660	9660	9660	9660	0
92	20250228	180800	425056690	9660	9660	9660	9660	1115
93	20250228	180700	425056690	9660	9660	9660	9660	0
94	20250228	180600	425056690	9660	9660	9660	9660	0
95	20250228	180500	425056690	9660	9660	9660	9660	0
96	20250228	180400	425056690	9660	9660	9660	9660	0
97	20250228	180300	425056690	9660	9660	9660	9660	0
98	20250228	180200	425056690	9660	9660	9660	9660	0
99	20250228	180100	425056690	9660	9660	9660	9660	0
100	20250228	180000	425056690	9660	9660	9660	9660	0
101	20250228	175900	425056690	9660	9660	9660	9660	0
102	20250228	175800	425056690	9660	9660	9660	9660	0
103	20250228	175700	425056690	9660	9660	9660	9660	0
104	20250228	175600	425056690	9660	9660	9660	9660	0
105	20250228	175500	425056690	9660	9660	9660	9660	0
106	20250228	175400	425056690	9660	9660	9660	9660	0
107	20250228	175300	425056690	9660	9660	9660	9660	0
108	20250228	175200	425056690	9660	9660	9660	9660	0
109	20250228	175100	425056690	9660	9660	9660	9660	0
110	20250228	175000	425056690	9660	9660	9660	9660	0
111	20250228	174900	425056690	9660	9660	9660	9660	0
112	20250228	174800	425056690	9660	9660	9660	9660	0
113	20250228	174700	425056690	9660	9660	9660	9660	0
114	20250228	174600	425056690	9660	9660	9660	9660	0
115	20250228	174500	425056690	9660	9660	9660	9660	0
116	20250228	174400	425056690	9660	9660	9660	9660	0
117	20250228	174300	425056690	9660	9660	9660	9660	0
118	20250228	174200	425056690	9660	9660	9660	9660	0
119	20250228	174100	425056690	9660	9660	9660	9660	0
120	20250228	174000	425056690	9660	9660	9660	9660	0
121	20250228	173900	425056690	9660	9660	9660	9660	0
122	20250228	173800	425056690	9660	9660	9660	9660	1115
123	20250228	173700	425056690	9660	9660	9660	9660	0
124	20250228	173600	425056690	9660	9660	9660	9660	0
125	20250228	173500	425056690	9660	9660	9660	9660	0
126	20250228	173400	425056690	9660	9660	9660	9660	0
127	20250228	173300	425056690	9660	9660	9660	9660	0
128	20250228	173200	425056690	9660	9660	9660	9660	0
129	20250228	173100	425056690	9660	9660	9660	9660	0
130	20250228	173000	425056690	9660	9660	9660	9660	0
131	20250228	172900	425056690	9660	9660	9660	9660	0
132	20250228	172800	425056690	9660	9660	9660	9660	0
133	20250228	172700	425056690	9660	9660	9660	9660	0
134	20250228	172600	425056690	9660	9660	9660	9660	0
135	20250228	172500	425056690	9660	9660	9660	9660	0
136	20250228	172400	425056690	9660	9660	9660	9660	0
137	20250228	172300	425056690	9660	9660	9660	9660	0
138	20250228	172200	425056690	9660	9660	9660	9660	0
139	20250228	172100	425056690	9660	9660	9660	9660	0
140	20250228	172000	425056690	9660	9660	9660	9660	0
141	20250228	171900	425056690	9660	9660	9660	9660	0
142	20250228	171800	425056690	9660	9660	9660	9660	0
143	20250228	171700	425056690	9660	9660	9660	9660	0
144	20250228	171600	425056690	9660	9660	9660	9660	0
145	20250228	171500	425056690	9660	9660	9660	9660	0
146	20250228	171400	425056690	9660	9660	9660	9660	0
147	20250228	171300	425056690	9660	9660	9660	9660	0
148	20250228	171200	425056690	9660	9660	9660	9660	0
149	20250228	171100	425056690	9660	9660	9660	9660	0
150	20250228	171000	425056690	9660	9660	9660	9660	0
151	20250228	170900	425056690	9660	9660	9660	9660	0
152	20250228	170800	425056690	9660	9660	9660	9660	1115
153	20250228	170700	425056690	9660	9660	9660	9660	0
154	20250228	170600	425056690	9660	9660	9660	9660	0
155	20250228	170500	425056690	9660	9660	9660	9660	0
156	20250228	170400	425056690	9660	9660	9660	9660	0
157	20250228	170300	425056690	9660	9660	9660	9660	0
158	20250228	170200	425056690	9660	9660	9660	9660	0
159	20250228	170100	425056690	9660	9660	9660	9660	0
160	20250228	170000	425056690	9660	9660	9660	9660	0
161	20250228	165900	425056690	9660	9660	9660	9660	0
162	20250228	165800	425056690	9660	9660	9660	9660	0
163	20250228	165700	425056690	9660	9660	9660	9660	0
164	20250228	165600	425056690	9660	9660	9660	9660	0
165	20250228	165500	425056690	9660	9660	9660	9660	0
166	20250228	165400	425056690	9660	9660	9660	9660	0
167	20250228	165300	425056690	9660	9660	9660	9660	0
168	20250228	165200	425056690	9660	9660	9660	9660	0
169	20250228	165100	425056690	9660	9660	9660	9660	0
170	20250228	165000	425056690	9660	9660	9660	9660	0
171	20250228	164900	425056690	9660	9660	9660	9660	0
172	20250228	164800	425056690	9660	9660	9660	9660	0
173	20250228	164700	425056690	9660	9660	9660	9660	0
174	20250228	164600	425056690	9660	9660	9660	9660	0
175	20250228	164500	425056690	9660	9660	9660	9660	0
176	20250228	164400	425056690	9660	9660	9660	9660	0
177	20250228	164300	425056690	9660	9660	9660	9660	0
178	20250228	164200	425056690	9660	9660	9660	9660	0
179	20250228	164100	425056690	9660	9660	9660	9660	0
180	20250228	164000	425056690	9660	9660	9660	9660	0
181	20250228	163900	425056690	9660	9660	9660	9660	0
182	20250228	163800	425056690	9660	9660	9660	9660	1115
183	20250228	163700	425056690	9660	9660	9660	9660	0
184	20250228	163600	425056690	9660	9660	9660	9660	0
185	20250228	163500	425056690	9660	9660	9660	9660	0
186	20250228	163400	425056690	9660	9660	9660	9660	0
187	20250228	163300	425056690	9660	9660	9660	9660	0
188	20250228	163200	425056690	9660	9660	9660	9660	0
189	20250228	163100	425056690	9660	9660	9660	9660	0
190	20250228	163000	425056690	9660	9660	9660	9660	0
191	20250228	162900	425056690	9660	9660	9660	9660	0
192	20250228	162800	425056690	9660	9660	9660	9660	0
193	20250228	162700	425056690	9660	9660	9660	9660	0
194	20250228	162600	425056690	9660	9660	9660	9660	0
195	20250228	162500	425056690	9660	9660	9660	9660	0
196	20250228	162400	425056690	9660	9660	9660	9660	0
197	20250228	162300	425056690	9660	9660	9660	9660	0
198	20250228	162200	425056690	9660	9660	9660	9660	0
199	20250228	162100	425056690	9660	9660	9660	9660	0
200	20250228	162000	425056690	9660	9660	9660	9660	0
201	20250228	161900	425056690	9660	9660	9660	9660	0
202	20250228	161800	425056690	9660	9660	9660	9660	0
203	20250228	161700	425056690	9660	9660	9660	9660	0
204	20250228	161600	425056690	9660	9660	9660	9660	0
205	20250228	161500	425056690	9660	9660	9660	9660	0
206	20250228	161400	425056690	9660	9660	9660	9660	0
207	20250228	161300	425056690	9660	9660	9660	9660	0
208	20250228	161200	425056690	9660	9660	9660	9660	0
209	20250228	161100	425056690	9660	9660	9660	9660	0
210	20250228	161000	425056690	9660	9660	9660	9660	0
211	20250228	160900	425056690	9660	9660	9660	9660	0
212	20250228	160800	425056690	9660	9660	9660	9660	1115
213	20250228	160700	425056690	9660	9660	9660	9660	0
214	20250228	160600	425056690	9660	9660	9660	9660	0
215	20250228	160500	425056690	9660	9660	9660	9660	0
216	20250228	160400	425056690	9660	9660	9660	9660	0
217	20250228	160300	425056690	9660	9660	9660	9660	0
218	20250228	160200	425056690	9660	9660	9660	9660	0
219	20250228	160100	425056690	9660	9660	9660	9660	0
220	20250228	160000	425056690	9660	9660	9660	9660	0
221	20250228	155900	425056690	9660	9660	9660	9660	0
222	20250228	155800	425056690	9660	9660	9660	9660	0
223	20250228	155700	425056690	9660	9660	9660	9660	0
224	20250228	155600	425056690	9660	9660	9660	9660	0
225	20250228	155500	425056690	9660	9660	9660	9660	0
226	20250228	155400	425056690	9660	9660	9660	9660	0
227	20250228	155300	425056690	9660	9660	9660	9660	0
228	20250228	155200	425056690	9660	9660	9660	9660	0
229	20250228	155100	425056690	9660	9660	9660	9660	0
230	20250228	155000	425056690	9660	9660	9660	9660	0
231	20250228	154900	425056690	9660	9660	9660	9660	0
232	20250228	154800	425056690	9660	9660	9660	9660	0
233	20250228	154700	425056690	9660	9660	9660	9660	0
234	20250228	154600	425056690	9660	9660	9660	9660	0
235	20250228	154500	425056690	9660	9660	9660	9660	0
236	20250228	154400	425056690	9660	9660	9660	9660	0
237	20250228	154300	425056690	9660	9660	9660	9660	0
238	20250228	154200	425056690	9660	9660	9660	9660	0
239	20250228	154100	425056690	9660	9660	9660	9660	0
240	20250228	154000	425056690	9660	9660	9660	9660	0
241	20250228	153900	425056690	9660	9660	9660	9660	0
242	20250228	153800	425056690	9660	9660	9660	9660	1115
243	20250228	153700	425056690	9660	9660	9660	9660	0
244	20250228	153600	425056690	9660	9660	9660	9660	0
245	20250228	153500	425056690	9660	9660	9660	9660	0
246	20250228	153400	425056690	9660	9660	9660	9660	0
247	20250228	153300	425056690	9660	9660	9660	9660	0
248	20250228	153200	425056690	9660	9660	9660	9660	0
249	20250228	153100	425056690	9660	9660	9660	9660	0
250	20250228	153000	425056690	9660	9660	9660	9660	1115
251	20250228	152900	414285790	9620	9620	9620	9620	0
252	20250228	152800	414285790	9620	9620	9620	9620	0
253	20250228	152700	414285790	9620	9620	9620	9620	0
254	20250228	152600	414285790	9620	9620	9620	9620	0
255	20250228	152500	414285790	9620	9620	9620	9620	0
256	20250228	152400	414285790	9620	9620	9620	9620	0
257	20250228	152300	414285790	9620	9620	9620	9620	0
258	20250228	152200	414285790	9620	9620	9620	9620	0
259	20250228	152100	414285790	9620	9620	9620	9620	0
260	20250228	152000	414285790	9620	9620	9620	9620	0
261	20250228	151900	414285790	9620	9620	9620	9620	0
262	20250228	151800	414285790	9620	9620	9620	9620	0
263	20250228	151700	414285790	9620	9620	9620	9620	4
264	20250228	151600	414247310	9600	9610	9610	9600	103
265	20250228	151500	413258080	9620	9620	9620	9620	117
266	20250228	151400	412132540	9620	9620	9620	9620	120
267	20250228	151300	410978140	9620	9620	9620	9620	0
268	20250228	151200	410978140	9620	9620	9620	9620	0
269	20250228	151100	410978140	9620	9620	9620	9620	73
270	20250228	151000	410275880	9630	9630	9630	9630	10
271	20250228	150900	410179580	9630	9630	9630	9630	439
272	20250228	150800	405952010	9620	9620	9620	9620	35
273	20250228	150700	405615310	9630	9630	9630	9630	0
274	20250228	150600	405615310	9630	9630	9630	9630	1
275	20250228	150500	405605680	9620	9630	9630	9620	51
276	20250228	150400	405114630	9650	9650	9650	9650	0
277	20250228	150300	405114630	9650	9650	9650	9650	0
278	20250228	150200	405114630	9650	9650	9650	9650	0
279	20250228	150100	405114630	9650	9650	9650	9650	0
280	20250228	150000	405114630	9650	9650	9650	9650	0
281	20250228	145900	405114630	9650	9650	9650	9650	7
282	20250228	145800	405047080	9650	9650	9650	9650	0
283	20250228	145700	405047080	9650	9640	9650	9640	300
284	20250228	145600	402153260	9630	9630	9630	9630	2
285	20250228	145500	402134000	9630	9630	9630	9630	0
286	20250228	145400	402134000	9630	9630	9630	9630	0
287	20250228	145300	402134000	9630	9630	9630	9630	0
288	20250228	145200	402134000	9630	9630	9630	9630	0
289	20250228	145100	402134000	9630	9630	9630	9630	1
290	20250228	145000	402124370	9620	9620	9620	9620	0
291	20250228	144900	402124370	9620	9620	9620	9620	94
292	20250228	144800	401220090	9640	9640	9640	9640	0
293	20250228	144700	401220090	9640	9640	9640	9640	0
294	20250228	144600	401220090	9640	9640	9640	9640	0
295	20250228	144500	401220090	9640	9640	9640	9640	0
296	20250228	144400	401220090	9640	9640	9640	9640	0
297	20250228	144300	401220090	9640	9640	9640	9640	0
298	20250228	144200	401220090	9640	9640	9640	9640	0
299	20250228	144100	401220090	9640	9640	9640	9640	1
300	20250228	144000	401210450	9640	9640	9640	9640	0
301	20250228	143900	401210450	9640	9640	9640	9640	0
302	20250228	143800	401210450	9640	9640	9640	9640	0
303	20250228	143700	401210450	9640	9640	9640	9640	0
304	20250228	143600	401210450	9640	9640	9640	9640	0
305	20250228	143500	401210450	9640	9670	9670	9640	102
306	20250228	143400	400227140	9650	9650	9650	9650	7
307	20250228	143300	400159590	9670	9640	9670	9630	101
308	20250228	143200	399186890	9640	9640	9640	9640	0
309	20250228	143100	399186890	9640	9640	9640	9640	0
310	20250228	143000	399186890	9640	9640	9640	9640	0
311	20250228	142900	399186890	9640	9640	9640	9640	0
312	20250228	142800	399186890	9640	9640	9640	9640	80
313	20250228	142700	398415690	9630	9630	9630	9630	7
314	20250228	142600	398348280	9640	9640	9640	9640	0
315	20250228	142500	398348280	9640	9640	9640	9640	1
316	20250228	142400	398338640	9620	9620	9620	9620	0
317	20250228	142300	398338640	9620	9620	9620	9620	566
318	20250228	142200	392893720	9620	9640	9640	9620	347
319	20250228	142100	389551440	9640	9640	9680	9640	1228
320	20250228	142000	377713480	9640	9640	9640	9640	1
321	20250228	141900	377703840	9640	9640	9640	9640	0
322	20250228	141800	377703840	9640	9650	9650	9640	873
323	20250228	141700	369286940	9660	9710	9710	9660	68
324	20250228	141600	368630010	9670	9670	9670	9670	0
325	20250228	141500	368630010	9670	9670	9670	9670	0
326	20250228	141400	368630010	9670	9670	9670	9670	0
327	20250228	141300	368630010	9670	9670	9670	9670	0
328	20250228	141200	368630010	9670	9670	9670	9670	333
329	20250228	141100	365409900	9680	9680	9680	9680	0
330	20250228	141000	365409900	9680	9680	9680	9680	0
331	20250228	140900	365409900	9680	9670	9680	9670	10
332	20250228	140800	365313190	9690	9690	9690	9690	0
333	20250228	140700	365313190	9690	9690	9690	9690	0
334	20250228	140600	365313190	9690	9690	9690	9690	0
335	20250228	140500	365313190	9690	9680	9690	9680	121
336	20250228	140400	364141810	9690	9690	9690	9690	1
337	20250228	140300	364132120	9670	9670	9670	9670	0
338	20250228	140200	364132120	9670	9670	9670	9670	0
339	20250228	140100	364132120	9670	9670	9670	9670	0
340	20250228	140000	364132120	9670	9670	9670	9670	0
341	20250228	135900	364132120	9670	9670	9670	9670	0
342	20250228	135800	364132120	9670	9670	9670	9670	71
343	20250228	135700	363445550	9690	9700	9700	9690	254
344	20250228	135600	360981760	9710	9710	9710	9710	30
345	20250228	135500	360690460	9710	9710	9710	9710	100
346	20250228	135400	359719460	9710	9720	9720	9710	100
347	20250228	135300	358748180	9740	9740	9740	9740	0
348	20250228	135200	358748180	9740	9740	9740	9740	0
349	20250228	135100	358748180	9740	9740	9740	9740	0
350	20250228	135000	358748180	9740	9740	9740	9740	90
351	20250228	134900	357871580	9740	9740	9740	9740	8
352	20250228	134800	357793660	9700	9700	9700	9700	0
353	20250228	134700	357793660	9700	9700	9700	9700	0
354	20250228	134600	357793660	9700	9700	9700	9700	0
355	20250228	134500	357793660	9700	9700	9700	9700	0
356	20250228	134400	357793660	9700	9700	9700	9700	0
357	20250228	134300	357793660	9700	9710	9710	9700	105
358	20250228	134200	356775130	9730	9730	9730	9730	0
359	20250228	134100	356775130	9730	9730	9730	9730	0
360	20250228	134000	356775130	9730	9730	9730	9730	0
361	20250228	133900	356775130	9730	9730	9730	9730	20
362	20250228	133800	356580530	9720	9720	9720	9720	53
363	20250228	133700	356065370	9730	9730	9730	9730	0
364	20250228	133600	356065370	9730	9730	9730	9730	0
365	20250228	133500	356065370	9730	9730	9730	9730	3
366	20250228	133400	356036180	9720	9720	9720	9720	1
367	20250228	133300	356026460	9730	9740	9740	9730	39
368	20250228	133200	355646950	9740	9740	9740	9740	10
369	20250228	133100	355549550	9730	9730	9730	9730	0
370	20250228	133000	355549550	9730	9730	9730	9730	0
371	20250228	132900	355549550	9730	9730	9730	9720	249
372	20250228	132800	353129100	9730	9730	9730	9730	0
373	20250228	132700	353129100	9730	9720	9730	9720	16
374	20250228	132600	352973470	9720	9760	9760	9710	42
375	20250228	132500	352564440	9770	9770	9770	9770	307
376	20250228	132400	349565050	9770	9750	9770	9750	1408
377	20250228	132300	335813650	9710	9740	9740	9710	465
378	20250228	132200	331290490	9790	9790	9790	9790	0
379	20250228	132100	331290490	9790	9790	9790	9790	0
380	20250228	132000	331290490	9790	9790	9790	9790	200
381	20250228	131900	329332490	9800	9670	9800	9670	814
382	20250228	131800	321413890	9660	9660	9660	9660	0
383	20250228	131700	321413890	9660	9660	9660	9660	0
384	20250228	131600	321413890	9660	9660	9660	9660	0
385	20250228	131500	321413890	9660	9660	9660	9660	0
386	20250228	131400	321413890	9660	9660	9660	9660	0
387	20250228	131300	321413890	9660	9660	9660	9660	0
388	20250228	131200	321413890	9660	9660	9660	9660	117
389	20250228	131100	320283670	9660	9660	9660	9660	0
390	20250228	131000	320283670	9660	9660	9660	9660	0
391	20250228	130900	320283670	9660	9660	9660	9660	0
392	20250228	130800	320283670	9660	9640	9660	9640	116
393	20250228	130700	319164090	9660	9660	9660	9660	0
394	20250228	130600	319164090	9660	9660	9660	9660	0
395	20250228	130500	319164090	9660	9660	9660	9660	0
396	20250228	130400	319164090	9660	9660	9660	9660	0
397	20250228	130300	319164090	9660	9660	9660	9660	0
398	20250228	130200	319164090	9660	9660	9660	9660	0
399	20250228	130100	319164090	9660	9660	9660	9660	1
400	20250228	130000	319154430	9580	9580	9580	9580	31
401	20250228	125900	318857450	9680	9680	9680	9680	0
402	20250228	125800	318857450	9680	9680	9680	9680	1
403	20250228	125700	318847770	9530	9630	9630	9530	1000
404	20250228	125600	309269480	9700	9700	9700	9700	0
405	20250228	125500	309269480	9700	9700	9700	9700	0
406	20250228	125400	309269480	9700	9700	9700	9700	0
407	20250228	125300	309269480	9700	9650	9700	9650	456
408	20250228	125200	304864300	9630	9620	9630	9620	120
409	20250228	125100	303708900	9620	9620	9620	9620	100
410	20250228	125000	302746900	9620	9620	9620	9620	20
411	20250228	124900	302554500	9620	9620	9620	9620	0
412	20250228	124800	302554500	9620	9620	9620	9620	0
413	20250228	124700	302554500	9620	9620	9620	9620	284
414	20250228	124600	299822420	9600	9600	9600	9600	100
415	20250228	124500	298862420	9600	9600	9600	9600	12
416	20250228	124400	298747220	9590	9590	9590	9590	0
417	20250228	124300	298747220	9590	9590	9590	9590	0
418	20250228	124200	298747220	9590	9590	9590	9590	0
419	20250228	124100	298747220	9590	9590	9590	9590	130
420	20250228	124000	297500520	9550	9560	9560	9550	140
421	20250228	123900	296163100	9650	9650	9650	9650	0
422	20250228	123800	296163100	9650	9650	9650	9650	0
423	20250228	123700	296163100	9650	9650	9650	9650	0
424	20250228	123600	296163100	9650	9650	9650	9650	0
425	20250228	123500	296163100	9650	9650	9650	9650	0
426	20250228	123400	296163100	9650	9650	9650	9650	0
427	20250228	123300	296163100	9650	9650	9650	9650	0
428	20250228	123200	296163100	9650	9650	9650	9650	0
429	20250228	123100	296163100	9650	9650	9650	9650	0
430	20250228	123000	296163100	9650	9650	9650	9650	0
431	20250228	122900	296163100	9650	9650	9650	9650	0
432	20250228	122800	296163100	9650	9650	9650	9650	0
433	20250228	122700	296163100	9650	9590	9650	9500	2671
434	20250228	122600	270735360	9580	9580	9580	9580	0
435	20250228	122500	270735360	9580	9580	9580	9580	0
436	20250228	122400	270735360	9580	9580	9580	9580	0
437	20250228	122300	270735360	9580	9580	9580	9580	0
438	20250228	122200	270735360	9580	9580	9580	9580	0
439	20250228	122100	270735360	9580	9580	9580	9580	0
440	20250228	122000	270735360	9580	9580	9580	9580	0
441	20250228	121900	270735360	9580	9650	9650	9580	66
442	20250228	121800	270103010	9550	9550	9550	9550	0
443	20250228	121700	270103010	9550	9550	9550	9550	0
444	20250228	121600	270103010	9550	9610	9610	9550	692
445	20250228	121500	263463810	9620	9620	9620	9620	0
446	20250228	121400	263463810	9620	9620	9620	9620	0
447	20250228	121300	263463810	9620	9620	9620	9620	90
448	20250228	121200	262598010	9620	9620	9620	9620	0
449	20250228	121100	262598010	9620	9620	9620	9620	0
450	20250228	121000	262598010	9620	9640	9640	9620	252
451	20250228	120900	260172880	9640	9640	9640	9640	0
452	20250228	120800	260172880	9640	9640	9640	9640	0
453	20250228	120700	260172880	9640	9640	9640	9640	0
454	20250228	120600	260172880	9640	9640	9640	9640	0
455	20250228	120500	260172880	9640	9640	9640	9640	31
456	20250228	120400	259874040	9640	9640	9640	9640	0
457	20250228	120300	259874040	9640	9640	9640	9640	0
458	20250228	120200	259874040	9640	9640	9640	9640	0
459	20250228	120100	259874040	9640	9640	9640	9640	0
460	20250228	120000	259874040	9640	9640	9640	9640	0
461	20250228	115900	259874040	9640	9640	9640	9640	75
462	20250228	115800	259151040	9680	9680	9680	9680	0
463	20250228	115700	259151040	9680	9680	9680	9680	0
464	20250228	115600	259151040	9680	9680	9680	9680	0
465	20250228	115500	259151040	9680	9680	9680	9680	0
466	20250228	115400	259151040	9680	9680	9680	9680	0
467	20250228	115300	259151040	9680	9680	9680	9680	0
468	20250228	115200	259151040	9680	9680	9680	9680	0
469	20250228	115100	259151040	9680	9680	9680	9680	0
470	20250228	115000	259151040	9680	9680	9680	9680	0
471	20250228	114900	259151040	9680	9680	9680	9680	1
472	20250228	114800	259141360	9630	9660	9660	9630	728
473	20250228	114700	252121850	9660	9660	9660	9660	0
474	20250228	114600	252121850	9660	9660	9660	9660	0
475	20250228	114500	252121850	9660	9660	9660	9660	0
476	20250228	114400	252121850	9660	9660	9660	9660	70
477	20250228	114300	251445650	9650	9650	9650	9650	353
478	20250228	114200	248039200	9660	9660	9660	9660	0
479	20250228	114100	248039200	9660	9660	9660	9660	136
480	20250228	114000	246725440	9680	9680	9680	9680	0
481	20250228	113900	246725440	9680	9680	9680	9680	0
482	20250228	113800	246725440	9680	9680	9680	9680	331
483	20250228	113700	243521360	9680	9680	9680	9680	0
484	20250228	113600	243521360	9680	9680	9680	9680	0
485	20250228	113500	243521360	9680	9680	9680	9680	0
486	20250228	113400	243521360	9680	9680	9680	9680	0
487	20250228	113300	243521360	9680	9680	9680	9680	401
488	20250228	113200	239639680	9680	9680	9680	9680	50
489	20250228	113100	239155680	9680	9680	9680	9680	5
490	20250228	113000	239107280	9650	9650	9650	9650	0
491	20250228	112900	239107280	9650	9650	9650	9650	0
492	20250228	112800	239107280	9650	9670	9670	9650	50
493	20250228	112700	238624120	9640	9640	9640	9640	4
494	20250228	112600	238585560	9650	9650	9650	9650	516
495	20250228	112500	233606160	9650	9650	9650	9650	103
496	20250228	112400	232612210	9670	9670	9670	9670	0
497	20250228	112300	232612210	9670	9680	9680	9670	791
498	20250228	112200	224962650	9690	9700	9700	9690	128
499	20250228	112100	223721500	9700	9700	9700	9700	0
500	20250228	112000	223721500	9700	9700	9700	9700	40
501	20250228	111900	223333500	9700	9700	9700	9700	0
502	20250228	111800	223333500	9700	9700	9700	9700	0
503	20250228	111700	223333500	9700	9710	9710	9700	600
504	20250228	111600	217513470	9700	9730	9730	9700	100
505	20250228	111500	216541110	9730	9730	9730	9730	150
506	20250228	111400	215081610	9730	9730	9730	9730	0
507	20250228	111300	215081610	9730	9730	9730	9730	155
508	20250228	111200	213573460	9730	9730	9730	9730	2
509	20250228	111100	213554000	9690	9690	9690	9690	4
510	20250228	111000	213515240	9720	9720	9720	9720	2
511	20250228	110900	213495800	9690	9690	9690	9690	0
512	20250228	110800	213495800	9690	9690	9690	9690	0
513	20250228	110700	213495800	9690	9690	9690	9690	0
514	20250228	110600	213495800	9690	9690	9690	9690	0
515	20250228	110500	213495800	9690	9690	9690	9690	0
516	20250228	110400	213495800	9690	9690	9690	9690	0
517	20250228	110300	213495800	9690	9690	9690	9690	0
518	20250228	110200	213495800	9690	9690	9690	9690	0
519	20250228	110100	213495800	9690	9690	9690	9690	25
520	20250228	110000	213253550	9720	9710	9720	9710	330
521	20250228	105900	210045980	9710	9710	9710	9710	8
522	20250228	105800	209968300	9710	9710	9710	9710	0
523	20250228	105700	209968300	9710	9710	9710	9710	1
524	20250228	105600	209958590	9710	9710	9710	9710	7
525	20250228	105500	209890620	9680	9680	9680	9680	12
526	20250228	105400	209774460	9690	9690	9690	9690	0
527	20250228	105300	209774460	9690	9690	9690	9690	0
528	20250228	105200	209774460	9690	9690	9690	9690	0
529	20250228	105100	209774460	9690	9690	9690	9690	0
530	20250228	105000	209774460	9690	9690	9690	9690	0
531	20250228	104900	209774460	9690	9690	9690	9690	50
532	20250228	104800	209289960	9690	9690	9690	9690	0
533	20250228	104700	209289960	9690	9690	9690	9690	10
534	20250228	104600	209193060	9670	9670	9670	9670	0
535	20250228	104500	209193060	9670	9670	9670	9670	0
536	20250228	104400	209193060	9670	9670	9670	9670	0
537	20250228	104300	209193060	9670	9670	9670	9670	0
538	20250228	104200	209193060	9670	9670	9670	9670	0
539	20250228	104100	209193060	9670	9670	9670	9670	0
540	20250228	104000	209193060	9670	9670	9670	9670	58
541	20250228	103900	208632200	9660	9660	9660	9660	124
542	20250228	103800	207434360	9640	9640	9640	9640	0
543	20250228	103700	207434360	9640	9640	9640	9640	0
544	20250228	103600	207434360	9640	9640	9640	9640	51
545	20250228	103500	206942720	9650	9650	9650	9650	0
546	20250228	103400	206942720	9650	9650	9650	9650	0
547	20250228	103300	206942720	9650	9650	9650	9650	5
548	20250228	103200	206894470	9650	9650	9650	9650	0
549	20250228	103100	206894470	9650	9650	9650	9650	9
550	20250228	103000	206807620	9650	9650	9650	9650	25
551	20250228	102900	206566370	9620	9620	9620	9620	0
552	20250228	102800	206566370	9620	9620	9620	9620	0
553	20250228	102700	206566370	9620	9670	9670	9620	371
554	20250228	102600	202982860	9680	9680	9680	9680	0
555	20250228	102500	202982860	9680	9680	9680	9680	0
556	20250228	102400	202982860	9680	9680	9680	9680	276
557	20250228	102300	200311180	9730	9730	9730	9730	0
558	20250228	102200	200311180	9730	9730	9730	9730	0
559	20250228	102100	200311180	9730	9730	9730	9730	251
560	20250228	102000	197868950	9670	9710	9710	9670	456
561	20250228	101900	193454600	9740	9740	9740	9740	308
562	20250228	101800	190454680	9740	9740	9740	9740	802
563	20250228	101700	182643200	9740	9740	9740	9740	0
564	20250228	101600	182643200	9740	9740	9740	9740	180
565	20250228	101500	180890000	9740	9740	9740	9740	121
566	20250228	101400	179711460	9730	9660	9730	9660	1882
567	20250228	101300	161488020	9640	9640	9640	9640	0
568	20250228	101200	161488020	9640	9640	9640	9640	0
569	20250228	101100	161488020	9640	9640	9640	9640	130
570	20250228	101000	160234820	9650	9660	9660	9650	41
571	20250228	100900	159838960	9600	9590	9600	9590	450
572	20250228	100800	155519960	9600	9600	9600	9600	0
573	20250228	100700	155519960	9600	9600	9600	9600	163
574	20250228	100600	153955160	9600	9600	9600	9600	0
575	20250228	100500	153955160	9600	9600	9600	9600	0
576	20250228	100400	153955160	9600	9600	9600	9600	0
577	20250228	100300	153955160	9600	9600	9600	9600	0
578	20250228	100200	153955160	9600	9580	9600	9580	2319
579	20250228	100100	131706780	9580	9580	9580	9580	107
580	20250228	100000	130681720	9530	9530	9530	9530	159
581	20250228	095900	129166450	9540	9540	9540	9540	9
582	20250228	095800	129080590	9540	9540	9540	9540	23
583	20250228	095700	128861170	9540	9550	9550	9540	799
584	20250228	095600	121238660	9540	9540	9540	9540	0
585	20250228	095500	121238660	9540	9540	9540	9540	0
586	20250228	095400	121238660	9540	9560	9560	9540	834
587	20250228	095300	113268630	9570	9570	9570	9570	101
588	20250228	095200	112302060	9560	9580	9580	9560	219
589	20250228	095100	110207940	9600	9600	9600	9600	110
590	20250228	095000	109151940	9600	9600	9600	9600	0
591	20250228	094900	109151940	9600	9600	9600	9600	10
592	20250228	094800	109055940	9600	9590	9600	9590	112
593	20250228	094700	107980840	9590	9590	9590	9590	0
594	20250228	094600	107980840	9590	9600	9600	9590	2
595	20250228	094500	107961650	9600	9600	9600	9600	0
596	20250228	094400	107961650	9600	9580	9600	9580	600
597	20250228	094300	102206330	9600	9600	9600	9600	0
598	20250228	094200	102206330	9600	9600	9600	9600	0
599	20250228	094100	102206330	9600	9580	9620	9550	620
600	20250228	094000	96275240	9580	9590	9590	9580	803
601	20250228	093900	88578920	9600	9600	9600	9600	0
602	20250228	093800	88578920	9600	9600	9600	9600	100
603	20250228	093700	87618920	9620	9620	9620	9620	1
604	20250228	093600	87609300	9610	9610	9610	9610	0
605	20250228	093500	87609300	9610	9610	9610	9610	1
606	20250228	093400	87599690	9610	9630	9630	9610	141
607	20250228	093300	86242040	9640	9640	9640	9640	1
608	20250228	093200	86232400	9640	9640	9640	9640	1
609	20250228	093100	86222760	9650	9650	9650	9650	108
610	20250228	093000	85180560	9650	9670	9670	9650	2
611	20250228	092900	85161240	9680	9680	9680	9680	0
612	20250228	092800	85161240	9680	9670	9680	9670	102
613	20250228	092700	84174050	9680	9680	9680	9680	0
614	20250228	092600	84174050	9680	9680	9680	9680	0
615	20250228	092500	84174050	9680	9680	9680	9680	4
616	20250228	092400	84135330	9680	9680	9680	9680	0
617	20250228	092300	84135330	9680	9680	9680	9680	10
618	20250228	092200	84038530	9680	9680	9680	9680	5
619	20250228	092100	83990130	9680	9680	9680	9680	0
620	20250228	092000	83990130	9680	9680	9680	9680	0
621	20250228	091900	83990130	9680	9650	9680	9650	286
622	20250228	091800	81223150	9650	9590	9650	9590	1959
623	20250228	091700	62331100	9550	9590	9590	9550	11
624	20250228	091600	62225830	9550	9550	9550	9550	2
625	20250228	091500	62206730	9540	9620	9620	9500	2255
626	20250228	091400	40639830	9620	9650	9650	9620	937
627	20250228	091300	31616840	9650	9650	9650	9650	0
628	20250228	091200	31616840	9650	9650	9650	9650	0
629	20250228	091100	31616840	9650	9700	9700	9650	201
630	20250228	091000	29677140	9650	9690	9690	9650	1082
631	20250228	090900	19232800	9690	9690	9690	9690	1
632	20250228	090800	19223110	9700	9710	9710	9700	64
633	20250228	090700	18602300	9650	9640	9650	9630	105
634	20250228	090600	17591030	9650	9660	9660	9650	40
635	20250228	090500	17204730	9660	9660	9660	9660	366
636	20250228	090400	13669170	9660	9660	9660	9650	1143
637	20250228	090300	2638770	9660	9690	9690	9660	56
638	20250228	090200	2096250	9690	9690	9690	9690	100
639	20250228	090100	1127250	9690	9690	9690	9690	0
640	20250228	090000	1127250	9690	9630	9710	9630	117