KissMeData/056090/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194000	286896932	960	960	960	960	1919
3	20250228	193900	286896932	960	960	960	960	0
4	20250228	193800	286896932	960	960	960	960	0
5	20250228	193700	286896932	960	960	960	960	0
6	20250228	193600	286896932	960	960	960	960	0
7	20250228	193500	286896932	960	960	960	960	0
8	20250228	193400	286896932	960	960	960	960	0
9	20250228	193300	286896932	960	960	960	960	0
10	20250228	193200	286896932	960	960	960	960	0
11	20250228	193100	286896932	960	960	960	960	0
12	20250228	193000	286896932	960	960	960	960	0
13	20250228	192900	286896932	960	960	960	960	0
14	20250228	192800	286896932	960	960	960	960	0
15	20250228	192700	286896932	960	960	960	960	0
16	20250228	192600	286896932	960	960	960	960	0
17	20250228	192500	286896932	960	960	960	960	0
18	20250228	192400	286896932	960	960	960	960	0
19	20250228	192300	286896932	960	960	960	960	0
20	20250228	192200	286896932	960	960	960	960	0
21	20250228	192100	286896932	960	960	960	960	0
22	20250228	192000	286896932	960	960	960	960	0
23	20250228	191900	286896932	960	960	960	960	0
24	20250228	191800	286896932	960	960	960	960	0
25	20250228	191700	286896932	960	960	960	960	0
26	20250228	191600	286896932	960	960	960	960	0
27	20250228	191500	286896932	960	960	960	960	0
28	20250228	191400	286896932	960	960	960	960	0
29	20250228	191300	286896932	960	960	960	960	0
30	20250228	191200	286896932	960	960	960	960	0
31	20250228	191100	286896932	960	960	960	960	0
32	20250228	191000	286896932	960	960	960	960	1919
33	20250228	190900	286896932	960	960	960	960	0
34	20250228	190800	286896932	960	960	960	960	0
35	20250228	190700	286896932	960	960	960	960	0
36	20250228	190600	286896932	960	960	960	960	0
37	20250228	190500	286896932	960	960	960	960	0
38	20250228	190400	286896932	960	960	960	960	0
39	20250228	190300	286896932	960	960	960	960	0
40	20250228	190200	286896932	960	960	960	960	0
41	20250228	190100	286896932	960	960	960	960	0
42	20250228	190000	286896932	960	960	960	960	0
43	20250228	185900	286896932	960	960	960	960	0
44	20250228	185800	286896932	960	960	960	960	0
45	20250228	185700	286896932	960	960	960	960	0
46	20250228	185600	286896932	960	960	960	960	0
47	20250228	185500	286896932	960	960	960	960	0
48	20250228	185400	286896932	960	960	960	960	0
49	20250228	185300	286896932	960	960	960	960	0
50	20250228	185200	286896932	960	960	960	960	0
51	20250228	185100	286896932	960	960	960	960	0
52	20250228	185000	286896932	960	960	960	960	0
53	20250228	184900	286896932	960	960	960	960	0
54	20250228	184800	286896932	960	960	960	960	0
55	20250228	184700	286896932	960	960	960	960	0
56	20250228	184600	286896932	960	960	960	960	0
57	20250228	184500	286896932	960	960	960	960	0
58	20250228	184400	286896932	960	960	960	960	0
59	20250228	184300	286896932	960	960	960	960	0
60	20250228	184200	286896932	960	960	960	960	0
61	20250228	184100	286896932	960	960	960	960	0
62	20250228	184000	286896932	960	960	960	960	1919
63	20250228	183900	286896932	960	960	960	960	0
64	20250228	183800	286896932	960	960	960	960	0
65	20250228	183700	286896932	960	960	960	960	0
66	20250228	183600	286896932	960	960	960	960	0
67	20250228	183500	286896932	960	960	960	960	0
68	20250228	183400	286896932	960	960	960	960	0
69	20250228	183300	286896932	960	960	960	960	0
70	20250228	183200	286896932	960	960	960	960	0
71	20250228	183100	286896932	960	960	960	960	0
72	20250228	183000	286896932	960	960	960	960	0
73	20250228	182900	286896932	960	960	960	960	0
74	20250228	182800	286896932	960	960	960	960	0
75	20250228	182700	286896932	960	960	960	960	0
76	20250228	182600	286896932	960	960	960	960	0
77	20250228	182500	286896932	960	960	960	960	0
78	20250228	182400	286896932	960	960	960	960	0
79	20250228	182300	286896932	960	960	960	960	0
80	20250228	182200	286896932	960	960	960	960	0
81	20250228	182100	286896932	960	960	960	960	0
82	20250228	182000	286896932	960	960	960	960	0
83	20250228	181900	286896932	960	960	960	960	0
84	20250228	181800	286896932	960	960	960	960	0
85	20250228	181700	286896932	960	960	960	960	0
86	20250228	181600	286896932	960	960	960	960	0
87	20250228	181500	286896932	960	960	960	960	0
88	20250228	181400	286896932	960	960	960	960	0
89	20250228	181300	286896932	960	960	960	960	0
90	20250228	181200	286896932	960	960	960	960	0
91	20250228	181100	286896932	960	960	960	960	0
92	20250228	181000	286896932	960	960	960	960	1919
93	20250228	180900	286896932	960	960	960	960	0
94	20250228	180800	286896932	960	960	960	960	0
95	20250228	180700	286896932	960	960	960	960	0
96	20250228	180600	286896932	960	960	960	960	0
97	20250228	180500	286896932	960	960	960	960	0
98	20250228	180400	286896932	960	960	960	960	0
99	20250228	180300	286896932	960	960	960	960	0
100	20250228	180200	286896932	960	960	960	960	0
101	20250228	180100	286896932	960	960	960	960	0
102	20250228	180000	286896932	960	960	960	960	0
103	20250228	175900	286896932	960	960	960	960	0
104	20250228	175800	286896932	960	960	960	960	0
105	20250228	175700	286896932	960	960	960	960	0
106	20250228	175600	286896932	960	960	960	960	0
107	20250228	175500	286896932	960	960	960	960	0
108	20250228	175400	286896932	960	960	960	960	0
109	20250228	175300	286896932	960	960	960	960	0
110	20250228	175200	286896932	960	960	960	960	0
111	20250228	175100	286896932	960	960	960	960	0
112	20250228	175000	286896932	960	960	960	960	0
113	20250228	174900	286896932	960	960	960	960	0
114	20250228	174800	286896932	960	960	960	960	0
115	20250228	174700	286896932	960	960	960	960	0
116	20250228	174600	286896932	960	960	960	960	0
117	20250228	174500	286896932	960	960	960	960	0
118	20250228	174400	286896932	960	960	960	960	0
119	20250228	174300	286896932	960	960	960	960	0
120	20250228	174200	286896932	960	960	960	960	0
121	20250228	174100	286896932	960	960	960	960	0
122	20250228	174000	286896932	960	960	960	960	1919
123	20250228	173900	286896932	960	960	960	960	0
124	20250228	173800	286896932	960	960	960	960	0
125	20250228	173700	286896932	960	960	960	960	0
126	20250228	173600	286896932	960	960	960	960	0
127	20250228	173500	286896932	960	960	960	960	0
128	20250228	173400	286896932	960	960	960	960	0
129	20250228	173300	286896932	960	960	960	960	0
130	20250228	173200	286896932	960	960	960	960	0
131	20250228	173100	286896932	960	960	960	960	0
132	20250228	173000	286896932	960	960	960	960	0
133	20250228	172900	286896932	960	960	960	960	0
134	20250228	172800	286896932	960	960	960	960	0
135	20250228	172700	286896932	960	960	960	960	0
136	20250228	172600	286896932	960	960	960	960	0
137	20250228	172500	286896932	960	960	960	960	0
138	20250228	172400	286896932	960	960	960	960	0
139	20250228	172300	286896932	960	960	960	960	0
140	20250228	172200	286896932	960	960	960	960	0
141	20250228	172100	286896932	960	960	960	960	0
142	20250228	172000	286896932	960	960	960	960	0
143	20250228	171900	286896932	960	960	960	960	0
144	20250228	171800	286896932	960	960	960	960	0
145	20250228	171700	286896932	960	960	960	960	0
146	20250228	171600	286896932	960	960	960	960	0
147	20250228	171500	286896932	960	960	960	960	0
148	20250228	171400	286896932	960	960	960	960	0
149	20250228	171300	286896932	960	960	960	960	0
150	20250228	171200	286896932	960	960	960	960	0
151	20250228	171100	286896932	960	960	960	960	0
152	20250228	171000	286896932	960	960	960	960	1919
153	20250228	170900	286896932	960	960	960	960	0
154	20250228	170800	286896932	960	960	960	960	0
155	20250228	170700	286896932	960	960	960	960	0
156	20250228	170600	286896932	960	960	960	960	0
157	20250228	170500	286896932	960	960	960	960	0
158	20250228	170400	286896932	960	960	960	960	0
159	20250228	170300	286896932	960	960	960	960	0
160	20250228	170200	286896932	960	960	960	960	0
161	20250228	170100	286896932	960	960	960	960	0
162	20250228	170000	286896932	960	960	960	960	0
163	20250228	165900	286896932	960	960	960	960	0
164	20250228	165800	286896932	960	960	960	960	0
165	20250228	165700	286896932	960	960	960	960	0
166	20250228	165600	286896932	960	960	960	960	0
167	20250228	165500	286896932	960	960	960	960	0
168	20250228	165400	286896932	960	960	960	960	0
169	20250228	165300	286896932	960	960	960	960	0
170	20250228	165200	286896932	960	960	960	960	0
171	20250228	165100	286896932	960	960	960	960	0
172	20250228	165000	286896932	960	960	960	960	0
173	20250228	164900	286896932	960	960	960	960	0
174	20250228	164800	286896932	960	960	960	960	0
175	20250228	164700	286896932	960	960	960	960	0
176	20250228	164600	286896932	960	960	960	960	0
177	20250228	164500	286896932	960	960	960	960	0
178	20250228	164400	286896932	960	960	960	960	0
179	20250228	164300	286896932	960	960	960	960	0
180	20250228	164200	286896932	960	960	960	960	0
181	20250228	164100	286896932	960	960	960	960	0
182	20250228	164000	286896932	960	960	960	960	1919
183	20250228	163900	286896932	960	960	960	960	0
184	20250228	163800	286896932	960	960	960	960	0
185	20250228	163700	286896932	960	960	960	960	0
186	20250228	163600	286896932	960	960	960	960	0
187	20250228	163500	286896932	960	960	960	960	0
188	20250228	163400	286896932	960	960	960	960	0
189	20250228	163300	286896932	960	960	960	960	0
190	20250228	163200	286896932	960	960	960	960	0
191	20250228	163100	286896932	960	960	960	960	0
192	20250228	163000	286896932	960	960	960	960	0
193	20250228	162900	286896932	960	960	960	960	0
194	20250228	162800	286896932	960	960	960	960	0
195	20250228	162700	286896932	960	960	960	960	0
196	20250228	162600	286896932	960	960	960	960	0
197	20250228	162500	286896932	960	960	960	960	0
198	20250228	162400	286896932	960	960	960	960	0
199	20250228	162300	286896932	960	960	960	960	0
200	20250228	162200	286896932	960	960	960	960	0
201	20250228	162100	286896932	960	960	960	960	0
202	20250228	162000	286896932	960	960	960	960	0
203	20250228	161900	286896932	960	960	960	960	0
204	20250228	161800	286896932	960	960	960	960	0
205	20250228	161700	286896932	960	960	960	960	0
206	20250228	161600	286896932	960	960	960	960	0
207	20250228	161500	286896932	960	960	960	960	0
208	20250228	161400	286896932	960	960	960	960	0
209	20250228	161300	286896932	960	960	960	960	0
210	20250228	161200	286896932	960	960	960	960	0
211	20250228	161100	286896932	960	960	960	960	0
212	20250228	161000	286896932	960	960	960	960	1919
213	20250228	160900	286896932	960	960	960	960	0
214	20250228	160800	286896932	960	960	960	960	0
215	20250228	160700	286896932	960	960	960	960	0
216	20250228	160600	286896932	960	960	960	960	0
217	20250228	160500	286896932	960	960	960	960	0
218	20250228	160400	286896932	960	960	960	960	0
219	20250228	160300	286896932	960	960	960	960	0
220	20250228	160200	286896932	960	960	960	960	0
221	20250228	160100	286896932	960	960	960	960	0
222	20250228	160000	286896932	960	960	960	960	0
223	20250228	155900	286896932	960	960	960	960	0
224	20250228	155800	286896932	960	960	960	960	0
225	20250228	155700	286896932	960	960	960	960	0
226	20250228	155600	286896932	960	960	960	960	0
227	20250228	155500	286896932	960	960	960	960	0
228	20250228	155400	286896932	960	960	960	960	0
229	20250228	155300	286896932	960	960	960	960	0
230	20250228	155200	286896932	960	960	960	960	0
231	20250228	155100	286896932	960	960	960	960	0
232	20250228	155000	286896932	960	960	960	960	0
233	20250228	154900	286896932	960	960	960	960	0
234	20250228	154800	286896932	960	960	960	960	0
235	20250228	154700	286896932	960	960	960	960	0
236	20250228	154600	286896932	960	960	960	960	0
237	20250228	154500	286896932	960	960	960	960	0
238	20250228	154400	286896932	960	960	960	960	0
239	20250228	154300	286896932	960	960	960	960	0
240	20250228	154200	286896932	960	960	960	960	0
241	20250228	154100	286896932	960	960	960	960	0
242	20250228	154000	286896932	960	960	960	960	1919
243	20250228	153900	286896932	960	960	960	960	0
244	20250228	153800	286896932	960	960	960	960	0
245	20250228	153700	286896932	960	960	960	960	0
246	20250228	153600	286896932	960	960	960	960	0
247	20250228	153500	286896932	960	960	960	960	0
248	20250228	153400	286896932	960	960	960	960	0
249	20250228	153300	286896932	960	960	960	960	0
250	20250228	153200	286896932	960	960	960	960	0
251	20250228	153100	286896932	960	960	960	960	0
252	20250228	153000	286896932	960	960	960	960	1919
253	20250228	152900	285054692	960	960	960	960	0
254	20250228	152800	285054692	960	960	960	960	0
255	20250228	152700	285054692	960	960	960	960	0
256	20250228	152600	285054692	960	960	960	960	0
257	20250228	152500	285054692	960	960	960	960	0
258	20250228	152400	285054692	960	960	960	960	0
259	20250228	152300	285054692	960	960	960	960	0
260	20250228	152200	285054692	960	960	960	960	0
261	20250228	152100	285054692	960	960	960	960	0
262	20250228	152000	285054692	960	960	960	960	0
263	20250228	151900	285054692	960	960	960	960	301
264	20250228	151800	284765732	961	961	961	961	0
265	20250228	151700	284765732	961	961	961	961	3
266	20250228	151600	284762849	961	961	961	961	353
267	20250228	151500	284423616	961	959	961	955	1130
268	20250228	151400	283343702	961	961	961	960	570
269	20250228	151300	282795996	961	961	961	961	12
270	20250228	151200	282784464	960	957	960	955	4104
271	20250228	151100	278852543	957	957	957	957	642
272	20250228	151000	278238149	957	957	957	955	1052
273	20250228	150900	277233471	957	957	957	956	254
274	20250228	150800	276990493	957	956	957	956	22
275	20250228	150700	276969444	956	956	956	956	135
276	20250228	150600	276840384	956	956	956	956	475
277	20250228	150500	276386284	956	954	956	954	1111
278	20250228	150400	275326368	956	956	956	956	14
279	20250228	150300	275312984	956	955	957	955	928
280	20250228	150200	274426182	955	955	955	955	1010
281	20250228	150100	273461632	955	955	955	955	90
282	20250228	150000	273375682	955	956	956	955	360
283	20250228	145900	273031881	957	958	958	957	1056
284	20250228	145800	272021279	957	957	957	957	0
285	20250228	145700	272021279	957	958	958	957	7
286	20250228	145600	272014579	959	959	959	959	13
287	20250228	145500	272002112	959	959	959	959	43
288	20250228	145400	271960875	955	959	959	955	140
289	20250228	145300	271826975	955	959	959	955	102
290	20250228	145200	271729551	959	960	960	959	311
291	20250228	145100	271431279	960	960	960	960	20
292	20250228	145000	271412079	960	960	960	960	1
293	20250228	144900	271411119	960	960	960	960	0
294	20250228	144800	271411119	960	959	960	959	88
295	20250228	144700	271326724	959	959	959	959	0
296	20250228	144600	271326724	959	960	960	959	57
297	20250228	144500	271272005	960	960	960	960	0
298	20250228	144400	271272005	960	960	960	960	0
299	20250228	144300	271272005	960	960	960	960	0
300	20250228	144200	271272005	960	960	960	960	104
301	20250228	144100	271172165	961	961	961	961	302
302	20250228	144000	270881943	961	961	961	961	56
303	20250228	143900	270828127	961	961	961	961	0
304	20250228	143800	270828127	961	961	961	961	15
305	20250228	143700	270813712	961	961	961	961	0
306	20250228	143600	270813712	961	961	961	961	4
307	20250228	143500	270809868	960	960	960	960	11
308	20250228	143400	270799308	961	959	961	959	156
309	20250228	143300	270649684	959	959	959	959	0
310	20250228	143200	270649684	959	959	959	959	0
311	20250228	143100	270649684	959	959	959	959	1446
312	20250228	143000	269262970	958	958	958	958	141
313	20250228	142900	269127892	958	958	958	958	0
314	20250228	142800	269127892	958	958	958	958	0
315	20250228	142700	269127892	958	958	958	958	1
316	20250228	142600	269126934	958	960	960	958	37
317	20250228	142500	269091432	960	960	960	960	73
318	20250228	142400	269021352	961	962	962	961	402
319	20250228	142300	268634630	962	962	962	962	0
320	20250228	142200	268634630	962	962	962	962	390
321	20250228	142100	268259450	961	960	961	960	130
322	20250228	142000	268134581	961	961	961	961	50
323	20250228	141900	268086531	961	961	961	961	5
324	20250228	141800	268081726	962	962	962	962	0
325	20250228	141700	268081726	962	962	962	954	1587
326	20250228	141600	266562719	962	962	962	962	0
327	20250228	141500	266562719	962	962	962	962	2
328	20250228	141400	266560795	961	961	961	961	957
329	20250228	141300	265641118	961	961	961	961	0
330	20250228	141200	265641118	961	961	961	961	0
331	20250228	141100	265641118	961	960	961	959	2901
332	20250228	141000	262855372	961	961	961	961	1
333	20250228	140900	262854411	962	950	962	950	2001
334	20250228	140800	260953449	950	950	950	950	0
335	20250228	140700	260953449	950	950	950	950	2
336	20250228	140600	260951549	962	962	962	962	1
337	20250228	140500	260950587	943	960	961	943	6828
338	20250228	140400	254473442	960	960	960	960	186
339	20250228	140300	254294882	960	960	960	960	954
340	20250228	140200	253379042	960	960	960	960	0
341	20250228	140100	253379042	960	960	960	960	47
342	20250228	140000	253333922	962	962	962	962	1
343	20250228	135900	253332960	962	962	962	962	0
344	20250228	135800	253332960	962	962	962	962	110
345	20250228	135700	253227140	961	961	961	961	0
346	20250228	135600	253227140	961	961	961	961	2
347	20250228	135500	253225218	961	961	961	961	768
348	20250228	135400	252487170	961	960	961	960	497
349	20250228	135300	252010049	960	960	960	960	0
350	20250228	135200	252010049	960	960	960	960	1
351	20250228	135100	252009089	960	960	960	960	103
352	20250228	135000	251910209	960	960	960	960	0
353	20250228	134900	251910209	960	960	960	960	0
354	20250228	134800	251910209	960	960	960	960	0
355	20250228	134700	251910209	960	960	960	960	847
356	20250228	134600	251097089	960	960	960	960	0
357	20250228	134500	251097089	960	960	960	960	0
358	20250228	134400	251097089	960	960	960	960	0
359	20250228	134300	251097089	960	960	960	960	0
360	20250228	134200	251097089	960	960	960	960	0
361	20250228	134100	251097089	960	960	960	960	0
362	20250228	134000	251097089	960	960	960	960	0
363	20250228	133900	251097089	960	959	960	959	50
364	20250228	133800	251049136	958	958	958	958	1
365	20250228	133700	251048178	959	959	959	959	553
366	20250228	133600	250517851	959	959	959	954	158
367	20250228	133500	250366599	962	962	962	962	3
368	20250228	133400	250363713	960	960	960	960	0
369	20250228	133300	250363713	960	960	960	960	0
370	20250228	133200	250363713	960	960	960	960	0
371	20250228	133100	250363713	960	960	960	960	0
372	20250228	133000	250363713	960	960	960	960	1
373	20250228	132900	250362753	959	959	959	959	0
374	20250228	132800	250362753	959	959	959	959	7
375	20250228	132700	250356040	959	959	959	959	1
376	20250228	132600	250355081	960	960	960	960	2
377	20250228	132500	250353161	964	964	964	964	300
378	20250228	132400	250063961	965	965	965	965	0
379	20250228	132300	250063961	965	965	965	965	0
380	20250228	132200	250063961	965	965	965	965	0
381	20250228	132100	250063961	965	965	965	965	0
382	20250228	132000	250063961	965	965	965	965	5
383	20250228	131900	250059136	965	948	965	948	351
384	20250228	131800	249726371	964	964	964	964	0
385	20250228	131700	249726371	964	964	964	964	0
386	20250228	131600	249726371	964	963	964	915	44219
387	20250228	131500	207909434	963	963	963	963	0
388	20250228	131400	207909434	963	959	963	959	6
389	20250228	131300	207903676	959	959	959	959	2000
390	20250228	131200	205985676	959	959	959	959	100
391	20250228	131100	205889776	959	959	959	959	0
392	20250228	131000	205889776	959	959	959	959	1
393	20250228	130900	205888817	957	957	957	957	0
394	20250228	130800	205888817	957	957	957	957	0
395	20250228	130700	205888817	957	957	957	957	500
396	20250228	130600	205410317	957	957	957	957	0
397	20250228	130500	205410317	957	957	957	957	0
398	20250228	130400	205410317	957	957	957	957	3555
399	20250228	130300	202008182	957	957	957	957	783
400	20250228	130200	201258851	958	959	959	958	2055
401	20250228	130100	199289767	959	959	959	959	0
402	20250228	130000	199289767	959	959	959	959	16
403	20250228	125900	199274423	959	959	959	959	400
404	20250228	125800	198890823	963	963	963	963	1
405	20250228	125700	198889860	959	959	959	959	519
406	20250228	125600	198392139	962	962	962	962	0
407	20250228	125500	198392139	962	962	962	962	85
408	20250228	125400	198310369	963	963	963	963	0
409	20250228	125300	198310369	963	963	963	963	0
410	20250228	125200	198310369	963	963	963	963	0
411	20250228	125100	198310369	963	962	963	962	1100
412	20250228	125000	197251269	963	963	963	963	2995
413	20250228	124900	194367084	962	963	963	962	7988
414	20250228	124800	186675140	963	957	963	957	10162
415	20250228	124700	176912586	957	958	958	957	8217
416	20250228	124600	169047887	958	958	958	958	25
417	20250228	124500	169023937	958	958	958	958	2654
418	20250228	124400	166481405	959	959	960	958	42
419	20250228	124300	166441149	959	959	959	959	11
420	20250228	124200	166430600	958	959	959	958	219
421	20250228	124100	166220580	959	959	959	959	205
422	20250228	124000	166023985	960	960	960	960	0
423	20250228	123900	166023985	960	960	960	960	0
424	20250228	123800	166023985	960	960	960	960	0
425	20250228	123700	166023985	960	960	960	960	3
426	20250228	123600	166021105	960	960	960	960	10
427	20250228	123500	166011505	957	957	957	957	0
428	20250228	123400	166011505	957	957	957	957	0
429	20250228	123300	166011505	957	957	957	957	0
430	20250228	123200	166011505	957	958	958	957	1021
431	20250228	123100	165034308	958	959	959	958	681
432	20250228	123000	164381472	959	959	959	959	0
433	20250228	122900	164381472	959	959	959	959	0
434	20250228	122800	164381472	959	959	959	959	100
435	20250228	122700	164285572	960	960	960	960	3
436	20250228	122600	164282692	958	959	959	958	202
437	20250228	122500	164089174	960	960	961	960	9
438	20250228	122400	164080528	960	960	960	960	50
439	20250228	122300	164032528	959	959	959	959	0
440	20250228	122200	164032528	959	958	959	958	6
441	20250228	122100	164026777	958	958	958	958	1088
442	20250228	122000	162984473	958	958	958	958	252
443	20250228	121900	162743057	958	958	958	958	10
444	20250228	121800	162733477	957	958	958	957	840
445	20250228	121700	161929572	958	958	958	958	135
446	20250228	121600	161800242	957	958	958	957	304
447	20250228	121500	161509313	960	960	960	960	0
448	20250228	121400	161509313	960	960	960	960	1
449	20250228	121300	161508353	960	958	960	957	417
450	20250228	121200	161109260	957	957	957	957	0
451	20250228	121100	161109260	957	957	957	957	12
452	20250228	121000	161097776	957	957	957	957	0
453	20250228	120900	161097776	957	957	957	957	105
454	20250228	120800	160997291	958	958	958	958	0
455	20250228	120700	160997291	958	959	959	957	1105
456	20250228	120600	159939581	959	959	959	959	500
457	20250228	120500	159460081	959	959	959	959	0
458	20250228	120400	159460081	959	959	959	959	0
459	20250228	120300	159460081	959	959	959	959	0
460	20250228	120200	159460081	959	960	960	958	18655
461	20250228	120100	141578665	960	960	960	960	1400
462	20250228	120000	140234665	961	961	961	961	2
463	20250228	115900	140232743	961	961	961	961	8
464	20250228	115800	140225055	961	961	961	961	100
465	20250228	115700	140128955	960	960	960	960	2017
466	20250228	115600	138192635	961	961	961	961	201
467	20250228	115500	137999474	960	960	960	960	25
468	20250228	115400	137975474	960	963	963	960	15683
469	20250228	115300	122909322	964	965	965	964	798
470	20250228	115200	122140049	965	965	965	965	11
471	20250228	115100	122129434	965	966	966	965	113
472	20250228	115000	122020388	966	967	967	966	397
473	20250228	114900	121636712	967	967	967	967	0
474	20250228	114800	121636712	967	967	967	967	0
475	20250228	114700	121636712	967	967	967	967	0
476	20250228	114600	121636712	967	967	967	967	105
477	20250228	114500	121535177	966	966	966	966	0
478	20250228	114400	121535177	966	966	966	966	177
479	20250228	114300	121364195	966	966	966	966	11
480	20250228	114200	121353569	966	965	966	964	6
481	20250228	114100	121347782	966	966	966	966	0
482	20250228	114000	121347782	966	966	966	966	0
483	20250228	113900	121347782	966	965	966	964	1234
484	20250228	113800	120157171	965	965	965	965	4
485	20250228	113700	120153311	964	964	964	964	0
486	20250228	113600	120153311	964	964	964	964	0
487	20250228	113500	120153311	964	964	964	964	0
488	20250228	113400	120153311	964	965	965	963	2875
489	20250228	113300	117382846	966	966	966	966	1
490	20250228	113200	117381880	965	966	966	965	133
491	20250228	113100	117253504	966	966	966	966	0
492	20250228	113000	117253504	966	965	966	964	111
493	20250228	112900	117146299	966	966	966	966	101
494	20250228	112800	117048733	966	966	966	966	80
495	20250228	112700	116971453	966	966	966	966	5
496	20250228	112600	116966623	966	966	966	966	0
497	20250228	112500	116966623	966	963	966	963	61
498	20250228	112400	116907877	963	963	963	963	101
499	20250228	112300	116810614	963	963	963	963	0
500	20250228	112200	116810614	963	964	964	963	1038
501	20250228	112100	115811019	963	963	963	963	0
502	20250228	112000	115811019	963	964	964	963	9422
503	20250228	111900	106728610	964	964	964	964	20
504	20250228	111800	106709330	964	964	964	964	3
505	20250228	111700	106706438	964	964	964	964	20
506	20250228	111600	106687158	963	964	964	963	2031
507	20250228	111500	104730305	966	966	966	966	0
508	20250228	111400	104730305	966	966	966	966	1
509	20250228	111300	104729339	962	963	963	962	1000
510	20250228	111200	103767337	962	962	962	962	0
511	20250228	111100	103767337	962	963	963	962	500
512	20250228	111000	103286336	961	961	961	961	0
513	20250228	110900	103286336	961	961	961	961	0
514	20250228	110800	103286336	961	962	962	961	706
515	20250228	110700	102607279	961	966	966	961	12569
516	20250228	110600	90521900	969	969	969	969	1163
517	20250228	110500	89394953	969	969	969	969	0
518	20250228	110400	89394953	969	969	969	969	10
519	20250228	110300	89385263	969	969	969	969	1
520	20250228	110200	89384294	969	969	969	969	222
521	20250228	110100	89169176	969	969	969	969	0
522	20250228	110000	89169176	969	964	969	964	119
523	20250228	105900	89054455	969	969	969	969	0
524	20250228	105800	89054455	969	969	969	969	0
525	20250228	105700	89054455	969	964	969	963	43
526	20250228	105600	89012997	969	969	969	969	1
527	20250228	105500	89012028	967	967	967	967	500
528	20250228	105400	88528528	969	967	969	967	103
529	20250228	105300	88428921	968	968	968	968	0
530	20250228	105200	88428921	968	968	968	968	18
531	20250228	105100	88411497	968	969	969	968	2
532	20250228	105000	88409560	969	969	969	969	0
533	20250228	104900	88409560	969	969	969	969	0
534	20250228	104800	88409560	969	969	969	969	0
535	20250228	104700	88409560	969	969	969	969	0
536	20250228	104600	88409560	969	969	969	969	1
537	20250228	104500	88408591	963	969	969	963	6700
538	20250228	104400	81951397	969	969	969	969	0
539	20250228	104300	81951397	969	969	969	969	31
540	20250228	104200	81921358	969	969	969	969	0
541	20250228	104100	81921358	969	969	969	969	0
542	20250228	104000	81921358	969	969	969	969	1501
543	20250228	103900	80466889	969	969	969	969	156
544	20250228	103800	80315725	969	969	969	969	0
545	20250228	103700	80315725	969	969	969	969	0
546	20250228	103600	80315725	969	969	969	969	20
547	20250228	103500	80296345	967	967	967	967	224
548	20250228	103400	80079737	965	965	965	965	0
549	20250228	103300	80079737	965	966	966	965	240
550	20250228	103200	79848136	965	965	966	965	610
551	20250228	103100	79259485	966	966	966	966	1
552	20250228	103000	79258519	967	967	967	967	0
553	20250228	102900	79258519	967	967	967	967	1
554	20250228	102800	79257552	966	967	967	966	2901
555	20250228	102700	76452286	969	969	969	969	0
556	20250228	102600	76452286	969	969	969	969	1
557	20250228	102500	76451317	965	965	965	965	6417
558	20250228	102400	70258912	965	965	965	965	8
559	20250228	102300	70251192	965	965	965	965	111
560	20250228	102200	70144077	965	965	965	965	0
561	20250228	102100	70144077	965	965	965	965	8
562	20250228	102000	70136357	965	965	965	965	96
563	20250228	101900	70043717	964	965	965	964	830
564	20250228	101800	69242850	965	966	966	965	119
565	20250228	101700	69127912	966	966	966	966	31
566	20250228	101600	69097966	965	966	966	965	47
567	20250228	101500	69052568	966	969	969	966	506
568	20250228	101400	68563284	969	969	969	969	56
569	20250228	101300	68509020	969	966	969	966	21
570	20250228	101200	68488731	969	969	969	969	3
571	20250228	101100	68485824	969	969	969	969	2
572	20250228	101000	68483886	966	966	966	966	18
573	20250228	100900	68466498	969	969	969	969	0
574	20250228	100800	68466498	969	969	969	969	0
575	20250228	100700	68466498	969	969	969	969	1
576	20250228	100600	68465529	969	969	969	969	11
577	20250228	100500	68454870	970	970	970	970	0
578	20250228	100400	68454870	970	970	970	970	0
579	20250228	100300	68454870	970	968	970	968	7
580	20250228	100200	68448092	968	968	968	968	1
581	20250228	100100	68447124	963	963	963	963	0
582	20250228	100000	68447124	963	963	963	963	0
583	20250228	095900	68447124	963	968	968	963	947
584	20250228	095800	67532608	969	969	969	969	56
585	20250228	095700	67478344	969	969	969	969	8
586	20250228	095600	67470592	971	971	971	971	1
587	20250228	095500	67469621	970	970	970	970	10000
588	20250228	095400	57769621	970	970	970	970	31
589	20250228	095300	57739551	970	970	970	970	0
590	20250228	095200	57739551	970	969	970	969	50
591	20250228	095100	57691081	969	970	970	969	42
592	20250228	095000	57650343	969	969	969	969	1
593	20250228	094900	57649374	970	970	970	970	0
594	20250228	094800	57649374	970	970	970	970	1
595	20250228	094700	57648404	970	970	970	970	2
596	20250228	094600	57646464	970	969	970	966	1401
597	20250228	094500	56292871	969	970	970	969	3883
598	20250228	094400	52530243	969	970	970	969	419
599	20250228	094300	52124230	969	971	971	969	1666
600	20250228	094200	50508748	971	972	972	971	1147
601	20250228	094100	49394995	973	973	973	973	1
602	20250228	094000	49394022	973	974	974	973	11
603	20250228	093900	49383317	976	976	976	976	0
604	20250228	093800	49383317	976	976	976	976	0
605	20250228	093700	49383317	976	976	976	976	0
606	20250228	093600	49383317	976	975	976	975	8
607	20250228	093500	49375510	976	975	976	975	2
608	20250228	093400	49373559	970	972	972	970	250
609	20250228	093300	49131030	970	970	970	970	0
610	20250228	093200	49131030	970	975	976	970	1801
611	20250228	093100	47383974	971	973	973	971	47
612	20250228	093000	47338327	973	973	973	973	0
613	20250228	092900	47338327	973	973	973	973	2
614	20250228	092800	47336381	973	973	973	973	27
615	20250228	092700	47310110	978	978	978	978	0
616	20250228	092600	47310110	978	977	978	977	26
617	20250228	092500	47284683	978	978	978	978	25
618	20250228	092400	47260233	979	978	979	978	121
619	20250228	092300	47141775	975	975	975	975	1
620	20250228	092200	47140800	979	972	979	970	10312
621	20250228	092100	37132872	980	974	981	969	12260
622	20250228	092000	25155480	966	971	975	966	10768
623	20250228	091900	14714261	971	971	971	971	0
624	20250228	091800	14714261	971	971	971	971	13
625	20250228	091700	14701638	971	970	972	970	10
626	20250228	091600	14691928	966	967	967	966	800
627	20250228	091500	13918867	972	970	972	967	92
628	20250228	091400	13829851	970	970	970	970	0
629	20250228	091300	13829851	970	970	970	970	642
630	20250228	091200	13207111	970	970	970	970	269
631	20250228	091100	12946181	970	970	970	970	10
632	20250228	091000	12936481	970	970	970	970	105
633	20250228	090900	12834631	970	970	970	970	7
634	20250228	090800	12827841	968	969	969	968	10002
635	20250228	090700	3145903	968	968	968	968	0
636	20250228	090600	3145903	968	968	968	968	5
637	20250228	090500	3141063	972	972	972	972	0
638	20250228	090400	3141063	972	967	972	967	204
639	20250228	090300	2943775	967	967	967	967	2
640	20250228	090200	2941841	972	964	972	964	998
641	20250228	090100	1979715	973	973	973	973	1
642	20250228	090000	1978742	973	969	973	960	2058