KissMeData/012690/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185900	537988740	2945	2945	2945	2945	1691
3	20250228	185800	537988740	2945	2945	2945	2945	0
4	20250228	185700	537988740	2945	2945	2945	2945	0
5	20250228	185600	537988740	2945	2945	2945	2945	0
6	20250228	185500	537988740	2945	2945	2945	2945	0
7	20250228	185400	537988740	2945	2945	2945	2945	0
8	20250228	185300	537988740	2945	2945	2945	2945	0
9	20250228	185200	537988740	2945	2945	2945	2945	0
10	20250228	185100	537988740	2945	2945	2945	2945	0
11	20250228	185000	537988740	2945	2945	2945	2945	0
12	20250228	184900	537988740	2945	2945	2945	2945	0
13	20250228	184800	537988740	2945	2945	2945	2945	0
14	20250228	184700	537988740	2945	2945	2945	2945	0
15	20250228	184600	537988740	2945	2945	2945	2945	0
16	20250228	184500	537988740	2945	2945	2945	2945	0
17	20250228	184400	537988740	2945	2945	2945	2945	0
18	20250228	184300	537988740	2945	2945	2945	2945	0
19	20250228	184200	537988740	2945	2945	2945	2945	0
20	20250228	184100	537988740	2945	2945	2945	2945	0
21	20250228	184000	537988740	2945	2945	2945	2945	0
22	20250228	183900	537988740	2945	2945	2945	2945	0
23	20250228	183800	537988740	2945	2945	2945	2945	0
24	20250228	183700	537988740	2945	2945	2945	2945	0
25	20250228	183600	537988740	2945	2945	2945	2945	0
26	20250228	183500	537988740	2945	2945	2945	2945	0
27	20250228	183400	537988740	2945	2945	2945	2945	0
28	20250228	183300	537988740	2945	2945	2945	2945	0
29	20250228	183200	537988740	2945	2945	2945	2945	0
30	20250228	183100	537988740	2945	2945	2945	2945	0
31	20250228	183000	537988740	2945	2945	2945	2945	0
32	20250228	182900	537988740	2945	2945	2945	2945	1691
33	20250228	182800	537988740	2945	2945	2945	2945	0
34	20250228	182700	537988740	2945	2945	2945	2945	0
35	20250228	182600	537988740	2945	2945	2945	2945	0
36	20250228	182500	537988740	2945	2945	2945	2945	0
37	20250228	182400	537988740	2945	2945	2945	2945	0
38	20250228	182300	537988740	2945	2945	2945	2945	0
39	20250228	182200	537988740	2945	2945	2945	2945	0
40	20250228	182100	537988740	2945	2945	2945	2945	0
41	20250228	182000	537988740	2945	2945	2945	2945	0
42	20250228	181900	537988740	2945	2945	2945	2945	0
43	20250228	181800	537988740	2945	2945	2945	2945	0
44	20250228	181700	537988740	2945	2945	2945	2945	0
45	20250228	181600	537988740	2945	2945	2945	2945	0
46	20250228	181500	537988740	2945	2945	2945	2945	0
47	20250228	181400	537988740	2945	2945	2945	2945	0
48	20250228	181300	537988740	2945	2945	2945	2945	0
49	20250228	181200	537988740	2945	2945	2945	2945	0
50	20250228	181100	537988740	2945	2945	2945	2945	0
51	20250228	181000	537988740	2945	2945	2945	2945	0
52	20250228	180900	537988740	2945	2945	2945	2945	0
53	20250228	180800	537988740	2945	2945	2945	2945	0
54	20250228	180700	537988740	2945	2945	2945	2945	0
55	20250228	180600	537988740	2945	2945	2945	2945	0
56	20250228	180500	537988740	2945	2945	2945	2945	0
57	20250228	180400	537988740	2945	2945	2945	2945	0
58	20250228	180300	537988740	2945	2945	2945	2945	0
59	20250228	180200	537988740	2945	2945	2945	2945	0
60	20250228	180100	537988740	2945	2945	2945	2945	0
61	20250228	180000	537988740	2945	2945	2945	2945	0
62	20250228	175900	537988740	2945	2945	2945	2945	1691
63	20250228	175800	537988740	2945	2945	2945	2945	0
64	20250228	175700	537988740	2945	2945	2945	2945	0
65	20250228	175600	537988740	2945	2945	2945	2945	0
66	20250228	175500	537988740	2945	2945	2945	2945	0
67	20250228	175400	537988740	2945	2945	2945	2945	0
68	20250228	175300	537988740	2945	2945	2945	2945	0
69	20250228	175200	537988740	2945	2945	2945	2945	0
70	20250228	175100	537988740	2945	2945	2945	2945	0
71	20250228	175000	537988740	2945	2945	2945	2945	0
72	20250228	174900	537988740	2945	2945	2945	2945	0
73	20250228	174800	537988740	2945	2945	2945	2945	0
74	20250228	174700	537988740	2945	2945	2945	2945	0
75	20250228	174600	537988740	2945	2945	2945	2945	0
76	20250228	174500	537988740	2945	2945	2945	2945	0
77	20250228	174400	537988740	2945	2945	2945	2945	0
78	20250228	174300	537988740	2945	2945	2945	2945	0
79	20250228	174200	537988740	2945	2945	2945	2945	0
80	20250228	174100	537988740	2945	2945	2945	2945	0
81	20250228	174000	537988740	2945	2945	2945	2945	0
82	20250228	173900	537988740	2945	2945	2945	2945	0
83	20250228	173800	537988740	2945	2945	2945	2945	0
84	20250228	173700	537988740	2945	2945	2945	2945	0
85	20250228	173600	537988740	2945	2945	2945	2945	0
86	20250228	173500	537988740	2945	2945	2945	2945	0
87	20250228	173400	537988740	2945	2945	2945	2945	0
88	20250228	173300	537988740	2945	2945	2945	2945	0
89	20250228	173200	537988740	2945	2945	2945	2945	0
90	20250228	173100	537988740	2945	2945	2945	2945	0
91	20250228	173000	537988740	2945	2945	2945	2945	0
92	20250228	172900	537988740	2945	2945	2945	2945	1691
93	20250228	172800	537988740	2945	2945	2945	2945	0
94	20250228	172700	537988740	2945	2945	2945	2945	0
95	20250228	172600	537988740	2945	2945	2945	2945	0
96	20250228	172500	537988740	2945	2945	2945	2945	0
97	20250228	172400	537988740	2945	2945	2945	2945	0
98	20250228	172300	537988740	2945	2945	2945	2945	0
99	20250228	172200	537988740	2945	2945	2945	2945	0
100	20250228	172100	537988740	2945	2945	2945	2945	0
101	20250228	172000	537988740	2945	2945	2945	2945	0
102	20250228	171900	537988740	2945	2945	2945	2945	0
103	20250228	171800	537988740	2945	2945	2945	2945	0
104	20250228	171700	537988740	2945	2945	2945	2945	0
105	20250228	171600	537988740	2945	2945	2945	2945	0
106	20250228	171500	537988740	2945	2945	2945	2945	0
107	20250228	171400	537988740	2945	2945	2945	2945	0
108	20250228	171300	537988740	2945	2945	2945	2945	0
109	20250228	171200	537988740	2945	2945	2945	2945	0
110	20250228	171100	537988740	2945	2945	2945	2945	0
111	20250228	171000	537988740	2945	2945	2945	2945	0
112	20250228	170900	537988740	2945	2945	2945	2945	0
113	20250228	170800	537988740	2945	2945	2945	2945	0
114	20250228	170700	537988740	2945	2945	2945	2945	0
115	20250228	170600	537988740	2945	2945	2945	2945	0
116	20250228	170500	537988740	2945	2945	2945	2945	0
117	20250228	170400	537988740	2945	2945	2945	2945	0
118	20250228	170300	537988740	2945	2945	2945	2945	0
119	20250228	170200	537988740	2945	2945	2945	2945	0
120	20250228	170100	537988740	2945	2945	2945	2945	0
121	20250228	170000	537988740	2945	2945	2945	2945	0
122	20250228	165900	537988740	2945	2945	2945	2945	1691
123	20250228	165800	537988740	2945	2945	2945	2945	0
124	20250228	165700	537988740	2945	2945	2945	2945	0
125	20250228	165600	537988740	2945	2945	2945	2945	0
126	20250228	165500	537988740	2945	2945	2945	2945	0
127	20250228	165400	537988740	2945	2945	2945	2945	0
128	20250228	165300	537988740	2945	2945	2945	2945	0
129	20250228	165200	537988740	2945	2945	2945	2945	0
130	20250228	165100	537988740	2945	2945	2945	2945	0
131	20250228	165000	537988740	2945	2945	2945	2945	0
132	20250228	164900	537988740	2945	2945	2945	2945	0
133	20250228	164800	537988740	2945	2945	2945	2945	0
134	20250228	164700	537988740	2945	2945	2945	2945	0
135	20250228	164600	537988740	2945	2945	2945	2945	0
136	20250228	164500	537988740	2945	2945	2945	2945	0
137	20250228	164400	537988740	2945	2945	2945	2945	0
138	20250228	164300	537988740	2945	2945	2945	2945	0
139	20250228	164200	537988740	2945	2945	2945	2945	0
140	20250228	164100	537988740	2945	2945	2945	2945	0
141	20250228	164000	537988740	2945	2945	2945	2945	0
142	20250228	163900	537988740	2945	2945	2945	2945	0
143	20250228	163800	537988740	2945	2945	2945	2945	0
144	20250228	163700	537988740	2945	2945	2945	2945	0
145	20250228	163600	537988740	2945	2945	2945	2945	0
146	20250228	163500	537988740	2945	2945	2945	2945	0
147	20250228	163400	537988740	2945	2945	2945	2945	0
148	20250228	163300	537988740	2945	2945	2945	2945	0
149	20250228	163200	537988740	2945	2945	2945	2945	0
150	20250228	163100	537988740	2945	2945	2945	2945	0
151	20250228	163000	537988740	2945	2945	2945	2945	0
152	20250228	162900	537988740	2945	2945	2945	2945	1691
153	20250228	162800	537988740	2945	2945	2945	2945	0
154	20250228	162700	537988740	2945	2945	2945	2945	0
155	20250228	162600	537988740	2945	2945	2945	2945	0
156	20250228	162500	537988740	2945	2945	2945	2945	0
157	20250228	162400	537988740	2945	2945	2945	2945	0
158	20250228	162300	537988740	2945	2945	2945	2945	0
159	20250228	162200	537988740	2945	2945	2945	2945	0
160	20250228	162100	537988740	2945	2945	2945	2945	0
161	20250228	162000	537988740	2945	2945	2945	2945	0
162	20250228	161900	537988740	2945	2945	2945	2945	0
163	20250228	161800	537988740	2945	2945	2945	2945	0
164	20250228	161700	537988740	2945	2945	2945	2945	0
165	20250228	161600	537988740	2945	2945	2945	2945	0
166	20250228	161500	537988740	2945	2945	2945	2945	0
167	20250228	161400	537988740	2945	2945	2945	2945	0
168	20250228	161300	537988740	2945	2945	2945	2945	0
169	20250228	161200	537988740	2945	2945	2945	2945	0
170	20250228	161100	537988740	2945	2945	2945	2945	0
171	20250228	161000	537988740	2945	2945	2945	2945	0
172	20250228	160900	537988740	2945	2945	2945	2945	0
173	20250228	160800	537988740	2945	2945	2945	2945	0
174	20250228	160700	537988740	2945	2945	2945	2945	0
175	20250228	160600	537988740	2945	2945	2945	2945	0
176	20250228	160500	537988740	2945	2945	2945	2945	0
177	20250228	160400	537988740	2945	2945	2945	2945	0
178	20250228	160300	537988740	2945	2945	2945	2945	0
179	20250228	160200	537988740	2945	2945	2945	2945	0
180	20250228	160100	537988740	2945	2945	2945	2945	0
181	20250228	160000	537988740	2945	2945	2945	2945	0
182	20250228	155900	537988740	2945	2945	2945	2945	1691
183	20250228	155800	537988740	2945	2945	2945	2945	0
184	20250228	155700	537988740	2945	2945	2945	2945	0
185	20250228	155600	537988740	2945	2945	2945	2945	0
186	20250228	155500	537988740	2945	2945	2945	2945	0
187	20250228	155400	537988740	2945	2945	2945	2945	0
188	20250228	155300	537988740	2945	2945	2945	2945	0
189	20250228	155200	537988740	2945	2945	2945	2945	0
190	20250228	155100	537988740	2945	2945	2945	2945	0
191	20250228	155000	537988740	2945	2945	2945	2945	0
192	20250228	154900	537988740	2945	2945	2945	2945	0
193	20250228	154800	537988740	2945	2945	2945	2945	0
194	20250228	154700	537988740	2945	2945	2945	2945	0
195	20250228	154600	537988740	2945	2945	2945	2945	0
196	20250228	154500	537988740	2945	2945	2945	2945	0
197	20250228	154400	537988740	2945	2945	2945	2945	0
198	20250228	154300	537988740	2945	2945	2945	2945	0
199	20250228	154200	537988740	2945	2945	2945	2945	0
200	20250228	154100	537988740	2945	2945	2945	2945	0
201	20250228	154000	537988740	2945	2945	2945	2945	0
202	20250228	153900	537988740	2945	2945	2945	2945	0
203	20250228	153800	537988740	2945	2945	2945	2945	0
204	20250228	153700	537988740	2945	2945	2945	2945	0
205	20250228	153600	537988740	2945	2945	2945	2945	0
206	20250228	153500	537988740	2945	2945	2945	2945	0
207	20250228	153400	537988740	2945	2945	2945	2945	0
208	20250228	153300	537988740	2945	2945	2945	2945	0
209	20250228	153200	537988740	2945	2945	2945	2945	0
210	20250228	153100	537988740	2945	2945	2945	2945	0
211	20250228	153000	537988740	2945	2945	2945	2945	1691
212	20250228	152900	533008745	2940	2940	2940	2940	0
213	20250228	152800	533008745	2940	2940	2940	2940	0
214	20250228	152700	533008745	2940	2940	2940	2940	0
215	20250228	152600	533008745	2940	2940	2940	2940	0
216	20250228	152500	533008745	2940	2940	2940	2940	0
217	20250228	152400	533008745	2940	2940	2940	2940	0
218	20250228	152300	533008745	2940	2940	2940	2940	0
219	20250228	152200	533008745	2940	2940	2940	2940	0
220	20250228	152100	533008745	2940	2940	2940	2940	0
221	20250228	152000	533008745	2940	2940	2940	2940	0
222	20250228	151900	533008745	2940	2940	2940	2940	0
223	20250228	151800	533008745	2940	2940	2940	2940	5
224	20250228	151700	532994045	2945	2940	2945	2940	4
225	20250228	151600	532982270	2945	2945	2945	2945	12
226	20250228	151500	532946930	2940	2940	2940	2940	1756
227	20250228	151400	527784290	2940	2940	2940	2940	1
228	20250228	151300	527781350	2935	2935	2935	2935	1695
229	20250228	151200	522806525	2935	2940	2940	2935	356
230	20250228	151100	521761545	2935	2930	2935	2930	7861
231	20250228	151000	498695640	2930	2930	2930	2930	0
232	20250228	150900	498695640	2930	2930	2930	2930	50
233	20250228	150800	498549140	2930	2925	2930	2925	635
234	20250228	150700	496689265	2930	2930	2930	2930	0
235	20250228	150600	496689265	2930	2930	2930	2930	0
236	20250228	150500	496689265	2930	2925	2935	2925	906
237	20250228	150400	494039040	2925	2930	2930	2925	1000
238	20250228	150300	491112500	2930	2930	2930	2930	0
239	20250228	150200	491112500	2930	2930	2930	2930	0
240	20250228	150100	491112500	2930	2930	2930	2930	0
241	20250228	150000	491112500	2930	2930	2930	2930	163
242	20250228	145900	490634910	2935	2935	2935	2935	0
243	20250228	145800	490634910	2935	2935	2935	2935	0
244	20250228	145700	490634910	2935	2935	2935	2935	53
245	20250228	145600	490479355	2935	2935	2935	2935	96
246	20250228	145500	490197595	2930	2935	2935	2930	163
247	20250228	145400	489719440	2925	2925	2925	2925	0
248	20250228	145300	489719440	2925	2925	2925	2925	30
249	20250228	145200	489631690	2935	2935	2935	2935	0
250	20250228	145100	489631690	2935	2925	2935	2925	350
251	20250228	145000	488607710	2925	2925	2925	2925	1378
252	20250228	144900	484577060	2925	2925	2925	2925	1000
253	20250228	144800	481652060	2930	2930	2930	2930	1
254	20250228	144700	481649130	2925	2925	2925	2925	0
255	20250228	144600	481649130	2925	2925	2925	2925	120
256	20250228	144500	481298130	2925	2925	2925	2925	200
257	20250228	144400	480713130	2925	2930	2930	2925	170
258	20250228	144300	480215860	2925	2925	2925	2925	1034
259	20250228	144200	477191410	2930	2930	2930	2930	1
260	20250228	144100	477188480	2930	2930	2930	2930	12
261	20250228	144000	477153320	2935	2935	2935	2935	0
262	20250228	143900	477153320	2935	2935	2935	2935	0
263	20250228	143800	477153320	2935	2935	2935	2935	0
264	20250228	143700	477153320	2935	2935	2935	2935	0
265	20250228	143600	477153320	2935	2935	2935	2935	1
266	20250228	143500	477150385	2935	2935	2935	2935	0
267	20250228	143400	477150385	2935	2935	2935	2935	0
268	20250228	143300	477150385	2935	2935	2935	2935	20
269	20250228	143200	477091685	2935	2935	2935	2935	0
270	20250228	143100	477091685	2935	2935	2935	2935	0
271	20250228	143000	477091685	2935	2920	2935	2920	803
272	20250228	142900	474746880	2940	2920	2940	2920	4
273	20250228	142800	474735140	2940	2925	2940	2925	456
274	20250228	142700	473401325	2945	2945	2945	2945	0
275	20250228	142600	473401325	2945	2945	2945	2945	0
276	20250228	142500	473401325	2945	2945	2945	2945	120
277	20250228	142400	473047925	2945	2945	2945	2945	0
278	20250228	142300	473047925	2945	2945	2945	2945	10
279	20250228	142200	473018475	2945	2945	2945	2945	0
280	20250228	142100	473018475	2945	2945	2945	2945	169
281	20250228	142000	472520770	2945	2945	2945	2945	0
282	20250228	141900	472520770	2945	2945	2945	2945	0
283	20250228	141800	472520770	2945	2945	2945	2945	0
284	20250228	141700	472520770	2945	2945	2945	2945	1
285	20250228	141600	472517825	2925	2925	2925	2925	251
286	20250228	141500	471783650	2930	2945	2945	2930	184
287	20250228	141400	471244380	2925	2925	2925	2925	19
288	20250228	141300	471188805	2945	2945	2945	2945	0
289	20250228	141200	471188805	2945	2945	2945	2945	0
290	20250228	141100	471188805	2945	2935	2945	2935	2
291	20250228	141000	471182925	2945	2945	2945	2945	0
292	20250228	140900	471182925	2945	2945	2945	2945	0
293	20250228	140800	471182925	2945	2945	2945	2945	0
294	20250228	140700	471182925	2945	2945	2945	2945	0
295	20250228	140600	471182925	2945	2945	2945	2945	0
296	20250228	140500	471182925	2945	2945	2945	2945	1
297	20250228	140400	471179980	2945	2945	2945	2945	0
298	20250228	140300	471179980	2945	2945	2945	2945	1
299	20250228	140200	471177035	2945	2945	2945	2945	0
300	20250228	140100	471177035	2945	2925	2945	2925	1001
301	20250228	140000	468249090	2925	2925	2925	2925	2000
302	20250228	135900	462399090	2925	2925	2925	2925	0
303	20250228	135800	462399090	2925	2925	2925	2925	0
304	20250228	135700	462399090	2925	2925	2925	2925	58
305	20250228	135600	462229440	2945	2945	2945	2945	0
306	20250228	135500	462229440	2945	2945	2945	2945	1
307	20250228	135400	462226495	2925	2925	2925	2925	0
308	20250228	135300	462226495	2925	2945	2945	2925	19
309	20250228	135200	462170560	2925	2940	2950	2925	354
310	20250228	135100	461135025	2950	2950	2950	2950	50
311	20250228	135000	460987525	2955	2955	2955	2955	0
312	20250228	134900	460987525	2955	2955	2955	2955	0
313	20250228	134800	460987525	2955	2955	2955	2955	0
314	20250228	134700	460987525	2955	2955	2955	2955	152
315	20250228	134600	460538365	2955	2950	2955	2950	500
316	20250228	134500	459061365	2955	2950	2955	2950	36
317	20250228	134400	458955155	2950	2950	2950	2950	2000
318	20250228	134300	453055155	2950	2950	2950	2950	0
319	20250228	134200	453055155	2950	2950	2950	2950	0
320	20250228	134100	453055155	2950	2950	2950	2950	46
321	20250228	134000	452919455	2950	2950	2950	2950	10
322	20250228	133900	452889955	2950	2950	2950	2950	3
323	20250228	133800	452881105	2935	2935	2935	2935	1
324	20250228	133700	452878170	2950	2950	2950	2950	0
325	20250228	133600	452878170	2950	2950	2950	2950	0
326	20250228	133500	452878170	2950	2925	2950	2925	636
327	20250228	133400	451012795	2950	2950	2950	2950	0
328	20250228	133300	451012795	2950	2950	2950	2950	0
329	20250228	133200	451012795	2950	2950	2950	2950	0
330	20250228	133100	451012795	2950	2950	2950	2950	15
331	20250228	133000	450968545	2950	2950	2950	2950	0
332	20250228	132900	450968545	2950	2950	2950	2950	330
333	20250228	132800	449995045	2960	2960	2960	2960	0
334	20250228	132700	449995045	2960	2960	2960	2960	0
335	20250228	132600	449995045	2960	2960	2960	2960	0
336	20250228	132500	449995045	2960	2960	2960	2960	0
337	20250228	132400	449995045	2960	2960	2960	2960	0
338	20250228	132300	449995045	2960	2960	2960	2960	0
339	20250228	132200	449995045	2960	2945	2960	2945	50
340	20250228	132100	449847635	2945	2945	2945	2945	2
341	20250228	132000	449841745	2935	2935	2935	2935	10
342	20250228	131900	449812395	2925	2925	2925	2925	0
343	20250228	131800	449812395	2925	2925	2925	2925	0
344	20250228	131700	449812395	2925	2925	2925	2925	0
345	20250228	131600	449812395	2925	2925	2925	2925	0
346	20250228	131500	449812395	2925	2925	2925	2925	3150
347	20250228	131400	440598645	2925	2925	2925	2925	1
348	20250228	131300	440595720	2930	2930	2930	2930	0
349	20250228	131200	440595720	2930	2930	2930	2930	0
350	20250228	131100	440595720	2930	2930	2930	2930	20
351	20250228	131000	440537120	2930	2925	2930	2925	173
352	20250228	130900	440030995	2925	2935	2935	2925	1442
353	20250228	130800	435812680	2945	2945	2945	2945	0
354	20250228	130700	435812680	2945	2945	2945	2945	0
355	20250228	130600	435812680	2945	2945	2945	2945	0
356	20250228	130500	435812680	2945	2945	2945	2945	0
357	20250228	130400	435812680	2945	2945	2945	2945	0
358	20250228	130300	435812680	2945	2945	2945	2945	0
359	20250228	130200	435812680	2945	2940	2945	2935	33125
360	20250228	130100	338422070	2940	2940	2940	2940	0
361	20250228	130000	338422070	2940	2940	2940	2940	1
362	20250228	125900	338419130	2940	2940	2940	2940	0
363	20250228	125800	338419130	2940	2940	2940	2940	10
364	20250228	125700	338389730	2940	2940	2940	2940	0
365	20250228	125600	338389730	2940	2940	2940	2940	0
366	20250228	125500	338389730	2940	2940	2940	2940	0
367	20250228	125400	338389730	2940	2940	2940	2940	0
368	20250228	125300	338389730	2940	2940	2940	2940	1
369	20250228	125200	338386790	2940	2940	2940	2940	2
370	20250228	125100	338380910	2940	2940	2940	2940	2
371	20250228	125000	338375030	2940	2940	2940	2940	9
372	20250228	124900	338348570	2945	2945	2945	2945	0
373	20250228	124800	338348570	2945	2940	2945	2940	303
374	20250228	124700	337457740	2940	2945	2945	2940	6
375	20250228	124600	337440075	2945	2945	2945	2945	50
376	20250228	124500	337292825	2945	2945	2945	2945	0
377	20250228	124400	337292825	2945	2945	2945	2945	0
378	20250228	124300	337292825	2945	2945	2945	2925	52
379	20250228	124200	337140660	2945	2945	2945	2945	0
380	20250228	124100	337140660	2945	2945	2945	2945	1
381	20250228	124000	337137715	2945	2945	2945	2945	0
382	20250228	123900	337137715	2945	2945	2945	2945	0
383	20250228	123800	337137715	2945	2945	2945	2945	0
384	20250228	123700	337137715	2945	2945	2945	2945	0
385	20250228	123600	337137715	2945	2945	2945	2945	0
386	20250228	123500	337137715	2945	2940	2945	2920	6181
387	20250228	123400	319072775	2945	2945	2945	2945	0
388	20250228	123300	319072775	2945	2945	2945	2945	201
389	20250228	123200	318480830	2945	2945	2945	2945	0
390	20250228	123100	318480830	2945	2945	2945	2945	0
391	20250228	123000	318480830	2945	2945	2945	2945	0
392	20250228	122900	318480830	2945	2940	2945	2940	102
393	20250228	122800	318180930	2940	2945	2945	2940	3
394	20250228	122700	318172100	2945	2945	2945	2945	1
395	20250228	122600	318169155	2950	2950	2950	2950	0
396	20250228	122500	318169155	2950	2950	2950	2950	0
397	20250228	122400	318169155	2950	2950	2950	2950	0
398	20250228	122300	318169155	2950	2950	2950	2950	1
399	20250228	122200	318166205	2950	2950	2950	2950	0
400	20250228	122100	318166205	2950	2940	2950	2925	2041
401	20250228	122000	312184460	2950	2950	2950	2950	0
402	20250228	121900	312184460	2950	2950	2950	2950	0
403	20250228	121800	312184460	2950	2950	2950	2950	0
404	20250228	121700	312184460	2950	2950	2950	2950	2
405	20250228	121600	312178560	2940	2940	2940	2940	0
406	20250228	121500	312178560	2940	2940	2940	2940	0
407	20250228	121400	312178560	2940	2940	2940	2940	1000
408	20250228	121300	309238560	2945	2945	2945	2945	1
409	20250228	121200	309235615	2950	2950	2950	2950	3
410	20250228	121100	309226765	2950	2950	2950	2950	1
411	20250228	121000	309223815	2945	2950	2950	2945	32
412	20250228	120900	309129570	2950	2950	2950	2950	1
413	20250228	120800	309126620	2960	2960	2960	2960	4
414	20250228	120700	309114780	2960	2960	2960	2960	1
415	20250228	120600	309111820	2960	2960	2960	2960	0
416	20250228	120500	309111820	2960	2960	2960	2960	1
417	20250228	120400	309108860	2950	2950	2950	2950	0
418	20250228	120300	309108860	2950	2950	2950	2950	1
419	20250228	120200	309105910	2960	2960	2960	2960	0
420	20250228	120100	309105910	2960	2960	2960	2960	0
421	20250228	120000	309105910	2960	2955	2960	2955	36
422	20250228	115900	308999525	2955	2955	2955	2955	1
423	20250228	115800	308996570	2955	2955	2955	2955	216
424	20250228	115700	308358290	2955	2955	2955	2955	0
425	20250228	115600	308358290	2955	2955	2955	2955	0
426	20250228	115500	308358290	2955	2955	2955	2955	0
427	20250228	115400	308358290	2955	2955	2955	2955	0
428	20250228	115300	308358290	2955	2955	2955	2955	1
429	20250228	115200	308355335	2955	2955	2955	2955	0
430	20250228	115100	308355335	2955	2955	2955	2955	1
431	20250228	115000	308352380	2935	2935	2935	2935	150
432	20250228	114900	307912130	2950	2950	2950	2950	0
433	20250228	114800	307912130	2950	2950	2950	2950	0
434	20250228	114700	307912130	2950	2950	2950	2950	459
435	20250228	114600	306558080	2950	2950	2950	2950	1
436	20250228	114500	306555130	2935	2935	2935	2935	0
437	20250228	114400	306555130	2935	2950	2950	2935	56346
438	20250228	114300	140980930	2955	2955	2955	2955	0
439	20250228	114200	140980930	2955	2955	2955	2955	0
440	20250228	114100	140980930	2955	2955	2955	2955	1
441	20250228	114000	140977975	2945	2945	2945	2945	0
442	20250228	113900	140977975	2945	2945	2945	2945	0
443	20250228	113800	140977975	2945	2950	2950	2945	83
444	20250228	113700	140733150	2955	2955	2955	2955	0
445	20250228	113600	140733150	2955	2955	2955	2955	0
446	20250228	113500	140733150	2955	2955	2955	2955	1
447	20250228	113400	140730195	2945	2950	2950	2945	1000
448	20250228	113300	137782315	2955	2955	2955	2955	1
449	20250228	113200	137779360	2955	2955	2955	2955	2
450	20250228	113100	137773450	2955	2955	2955	2955	240
451	20250228	113000	137064250	2950	2950	2950	2950	1
452	20250228	112900	137061300	2955	2950	2955	2950	101
453	20250228	112800	136763345	2955	2955	2955	2955	0
454	20250228	112700	136763345	2955	2955	2955	2955	1
455	20250228	112600	136760390	2950	2950	2950	2950	150
456	20250228	112500	136317890	2945	2945	2945	2945	0
457	20250228	112400	136317890	2945	2950	2950	2945	150
458	20250228	112300	135876085	2955	2955	2955	2955	1
459	20250228	112200	135873130	2960	2960	2960	2960	0
460	20250228	112100	135873130	2960	2960	2960	2960	0
461	20250228	112000	135873130	2960	2960	2960	2960	0
462	20250228	111900	135873130	2960	2960	2960	2960	0
463	20250228	111800	135873130	2960	2960	2960	2960	0
464	20250228	111700	135873130	2960	2960	2960	2960	1
465	20250228	111600	135870170	2960	2950	2960	2945	972
466	20250228	111500	132999355	2955	2955	2955	2955	21
467	20250228	111400	132937300	2950	2950	2950	2950	0
468	20250228	111300	132937300	2950	2950	2950	2950	0
469	20250228	111200	132937300	2950	2950	2950	2950	1
470	20250228	111100	132934350	2960	2960	2960	2960	1
471	20250228	111000	132931390	2950	2955	2955	2950	99
472	20250228	110900	132639330	2960	2960	2960	2960	1
473	20250228	110800	132636370	2960	2960	2960	2960	0
474	20250228	110700	132636370	2960	2960	2960	2960	168
475	20250228	110600	132139090	2960	2960	2960	2960	0
476	20250228	110500	132139090	2960	2960	2960	2960	1
477	20250228	110400	132136130	2960	2960	2960	2960	0
478	20250228	110300	132136130	2960	2960	2960	2960	0
479	20250228	110200	132136130	2960	2960	2960	2960	16
480	20250228	110100	132088770	2960	2960	2960	2960	0
481	20250228	110000	132088770	2960	2960	2960	2960	0
482	20250228	105900	132088770	2960	2960	2960	2960	1
483	20250228	105800	132085810	2960	2950	2960	2950	72
484	20250228	105700	131873400	2955	2955	2955	2955	89
485	20250228	105600	131610405	2960	2960	2960	2960	20
486	20250228	105500	131551205	2960	2960	2960	2960	0
487	20250228	105400	131551205	2960	2960	2960	2960	0
488	20250228	105300	131551205	2960	2960	2960	2960	4
489	20250228	105200	131539365	2950	2955	2955	2950	39
490	20250228	105100	131424125	2950	2950	2950	2950	0
491	20250228	105000	131424125	2950	2960	2960	2950	2643
492	20250228	104900	123616705	2960	2955	2960	2955	39
493	20250228	104800	123501435	2960	2960	2960	2960	0
494	20250228	104700	123501435	2960	2960	2960	2960	1
495	20250228	104600	123498475	2960	2955	2960	2955	200
496	20250228	104500	122907470	2955	2955	2955	2955	193
497	20250228	104400	122337155	2960	2960	2960	2960	20
498	20250228	104300	122277955	2960	2960	2960	2960	22
499	20250228	104200	122212835	2960	2960	2960	2960	42
500	20250228	104100	122088515	2960	2960	2960	2960	30
501	20250228	104000	121999715	2960	2960	2960	2960	122
502	20250228	103900	121638595	2960	2960	2960	2960	0
503	20250228	103800	121638595	2960	2960	2960	2960	0
504	20250228	103700	121638595	2960	2960	2960	2960	2
505	20250228	103600	121632675	2950	2950	2950	2950	0
506	20250228	103500	121632675	2950	2960	2960	2950	501
507	20250228	103400	120154715	2960	2960	2960	2960	0
508	20250228	103300	120154715	2960	2960	2960	2960	0
509	20250228	103200	120154715	2960	2950	2960	2945	981
510	20250228	103100	117264775	2950	2950	2950	2950	0
511	20250228	103000	117264775	2950	2950	2950	2950	20
512	20250228	102900	117205775	2950	2960	2960	2950	2
513	20250228	102800	117199865	2955	2955	2955	2955	4
514	20250228	102700	117188045	2960	2945	2960	2945	3
515	20250228	102600	117179180	2960	2960	2960	2960	1
516	20250228	102500	117176220	2945	2945	2945	2945	0
517	20250228	102400	117176220	2945	2945	2945	2945	13
518	20250228	102300	117137935	2955	2955	2955	2955	1
519	20250228	102200	117134980	2940	2940	2940	2940	0
520	20250228	102100	117134980	2940	2950	2950	2940	250
521	20250228	102000	116398680	2950	2950	2950	2950	77
522	20250228	101900	116171530	2950	2950	2950	2950	0
523	20250228	101800	116171530	2950	2950	2950	2950	111
524	20250228	101700	115844080	2960	2960	2960	2960	1
525	20250228	101600	115841120	2960	2960	2960	2960	0
526	20250228	101500	115841120	2960	2960	2960	2960	0
527	20250228	101400	115841120	2960	2960	2960	2960	0
528	20250228	101300	115841120	2960	2960	2960	2960	0
529	20250228	101200	115841120	2960	2960	2960	2960	2
530	20250228	101100	115835200	2960	2960	2960	2960	1
531	20250228	101000	115832240	2960	2960	2960	2960	0
532	20250228	100900	115832240	2960	2960	2960	2960	0
533	20250228	100800	115832240	2960	2945	2960	2940	100
534	20250228	100700	115537865	2960	2960	2960	2960	0
535	20250228	100600	115537865	2960	2960	2960	2960	676
536	20250228	100500	113536905	2960	2960	2960	2960	2
537	20250228	100400	113530985	2945	2950	2950	2945	500
538	20250228	100300	112058480	2945	2945	2945	2945	0
539	20250228	100200	112058480	2945	2945	2945	2945	0
540	20250228	100100	112058480	2945	2945	2945	2945	0
541	20250228	100000	112058480	2945	2945	2945	2945	140
542	20250228	095900	111646180	2965	2955	2965	2945	403
543	20250228	095800	110451930	2945	2950	2950	2945	37
544	20250228	095700	110342960	2955	2955	2955	2955	0
545	20250228	095600	110342960	2955	2955	2955	2955	400
546	20250228	095500	109160960	2955	2955	2955	2955	120
547	20250228	095400	108806360	2955	2960	2960	2955	6
548	20250228	095300	108788625	2960	2960	2960	2960	1
549	20250228	095200	108785665	2955	2955	2955	2955	30
550	20250228	095100	108697015	2960	2965	2965	2960	10
551	20250228	095000	108667410	2970	2970	2970	2970	0
552	20250228	094900	108667410	2970	2970	2970	2970	120
553	20250228	094800	108311010	2970	2970	2970	2970	0
554	20250228	094700	108311010	2970	2970	2970	2970	1
555	20250228	094600	108308040	2970	2970	2970	2970	1
556	20250228	094500	108305070	2970	2965	2970	2965	4
557	20250228	094400	108293200	2970	2970	2970	2970	31
558	20250228	094300	108201130	2970	2955	2970	2955	420
559	20250228	094200	106954530	2970	2970	2970	2970	0
560	20250228	094100	106954530	2970	2970	2970	2970	1
561	20250228	094000	106951560	2970	2970	2970	2970	0
562	20250228	093900	106951560	2970	2960	2970	2955	86
563	20250228	093800	106697380	2970	2970	2970	2970	0
564	20250228	093700	106697380	2970	2970	2970	2970	1
565	20250228	093600	106694410	2970	2970	2970	2970	0
566	20250228	093500	106694410	2970	2970	2970	2970	1
567	20250228	093400	106691440	2970	2970	2970	2955	507
568	20250228	093300	105193145	2970	2970	2970	2970	1
569	20250228	093200	105190175	2970	2970	2970	2970	1
570	20250228	093100	105187205	2970	2970	2970	2970	3
571	20250228	093000	105178295	2955	2970	2970	2955	39
572	20250228	092900	105062570	2955	2955	2955	2950	2805
573	20250228	092800	96776400	2955	2950	2955	2935	5220
574	20250228	092700	81416670	2955	2955	2955	2955	1
575	20250228	092600	81413715	2955	2955	2955	2955	109
576	20250228	092500	81091620	2960	2960	2960	2960	499
577	20250228	092400	79614580	2970	2965	2970	2965	1260
578	20250228	092300	75878675	2970	2970	2970	2965	622
579	20250228	092200	74033540	2970	2965	2970	2960	3337
580	20250228	092100	64141580	2965	2965	2965	2965	272
581	20250228	092000	63335100	2965	2960	2965	2960	36
582	20250228	091900	63228370	2965	2965	2965	2960	459
583	20250228	091800	61867550	2960	2950	2965	2940	3867
584	20250228	091700	50447110	2940	2945	2945	2940	500
585	20250228	091600	48976555	2945	2945	2945	2945	1
586	20250228	091500	48973610	2950	2945	2950	2945	132
587	20250228	091400	48584720	2930	2950	2950	2930	1717
588	20250228	091300	43550905	2925	2935	2945	2925	471
589	20250228	091200	42166750	2920	2960	2960	2915	6464
590	20250228	091100	23259105	2960	2955	2960	2955	68
591	20250228	091000	23058045	2960	2945	2960	2945	109
592	20250228	090900	22737015	2950	2955	2970	2950	7
593	20250228	090800	22716335	2970	2970	2970	2970	1
594	20250228	090700	22713365	2970	2970	2970	2970	100
595	20250228	090600	22416365	2970	2950	2970	2950	11
596	20250228	090500	22383895	2975	2975	2975	2975	0
597	20250228	090400	22383895	2975	2945	2975	2945	2001
598	20250228	090300	16440405	2925	2930	2960	2925	1683
599	20250228	090200	11509055	2945	2945	2945	2945	50
600	20250228	090100	11361805	2945	2970	2970	2930	3518
601	20250228	090000	1006830	2970	2970	2970	2970	339