KissMeData/047770/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193200	1062104435	1342	1342	1342	1342	15437
3	20250228	193100	1062104435	1342	1342	1342	1342	0
4	20250228	193000	1062104435	1342	1342	1342	1342	0
5	20250228	192900	1062104435	1342	1342	1342	1342	0
6	20250228	192800	1062104435	1342	1342	1342	1342	0
7	20250228	192700	1062104435	1342	1342	1342	1342	0
8	20250228	192600	1062104435	1342	1342	1342	1342	0
9	20250228	192500	1062104435	1342	1342	1342	1342	0
10	20250228	192400	1062104435	1342	1342	1342	1342	0
11	20250228	192300	1062104435	1342	1342	1342	1342	0
12	20250228	192200	1062104435	1342	1342	1342	1342	0
13	20250228	192100	1062104435	1342	1342	1342	1342	0
14	20250228	192000	1062104435	1342	1342	1342	1342	0
15	20250228	191900	1062104435	1342	1342	1342	1342	0
16	20250228	191800	1062104435	1342	1342	1342	1342	0
17	20250228	191700	1062104435	1342	1342	1342	1342	0
18	20250228	191600	1062104435	1342	1342	1342	1342	0
19	20250228	191500	1062104435	1342	1342	1342	1342	0
20	20250228	191400	1062104435	1342	1342	1342	1342	0
21	20250228	191300	1062104435	1342	1342	1342	1342	0
22	20250228	191200	1062104435	1342	1342	1342	1342	0
23	20250228	191100	1062104435	1342	1342	1342	1342	0
24	20250228	191000	1062104435	1342	1342	1342	1342	0
25	20250228	190900	1062104435	1342	1342	1342	1342	0
26	20250228	190800	1062104435	1342	1342	1342	1342	0
27	20250228	190700	1062104435	1342	1342	1342	1342	0
28	20250228	190600	1062104435	1342	1342	1342	1342	0
29	20250228	190500	1062104435	1342	1342	1342	1342	0
30	20250228	190400	1062104435	1342	1342	1342	1342	0
31	20250228	190300	1062104435	1342	1342	1342	1342	0
32	20250228	190200	1062104435	1342	1342	1342	1342	15437
33	20250228	190100	1062104435	1342	1342	1342	1342	0
34	20250228	190000	1062104435	1342	1342	1342	1342	0
35	20250228	185900	1062104435	1342	1342	1342	1342	0
36	20250228	185800	1062104435	1342	1342	1342	1342	0
37	20250228	185700	1062104435	1342	1342	1342	1342	0
38	20250228	185600	1062104435	1342	1342	1342	1342	0
39	20250228	185500	1062104435	1342	1342	1342	1342	0
40	20250228	185400	1062104435	1342	1342	1342	1342	0
41	20250228	185300	1062104435	1342	1342	1342	1342	0
42	20250228	185200	1062104435	1342	1342	1342	1342	0
43	20250228	185100	1062104435	1342	1342	1342	1342	0
44	20250228	185000	1062104435	1342	1342	1342	1342	0
45	20250228	184900	1062104435	1342	1342	1342	1342	0
46	20250228	184800	1062104435	1342	1342	1342	1342	0
47	20250228	184700	1062104435	1342	1342	1342	1342	0
48	20250228	184600	1062104435	1342	1342	1342	1342	0
49	20250228	184500	1062104435	1342	1342	1342	1342	0
50	20250228	184400	1062104435	1342	1342	1342	1342	0
51	20250228	184300	1062104435	1342	1342	1342	1342	0
52	20250228	184200	1062104435	1342	1342	1342	1342	0
53	20250228	184100	1062104435	1342	1342	1342	1342	0
54	20250228	184000	1062104435	1342	1342	1342	1342	0
55	20250228	183900	1062104435	1342	1342	1342	1342	0
56	20250228	183800	1062104435	1342	1342	1342	1342	0
57	20250228	183700	1062104435	1342	1342	1342	1342	0
58	20250228	183600	1062104435	1342	1342	1342	1342	0
59	20250228	183500	1062104435	1342	1342	1342	1342	0
60	20250228	183400	1062104435	1342	1342	1342	1342	0
61	20250228	183300	1062104435	1342	1342	1342	1342	0
62	20250228	183200	1062104435	1342	1342	1342	1342	15437
63	20250228	183100	1062104435	1342	1342	1342	1342	0
64	20250228	183000	1062104435	1342	1342	1342	1342	0
65	20250228	182900	1062104435	1342	1342	1342	1342	0
66	20250228	182800	1062104435	1342	1342	1342	1342	0
67	20250228	182700	1062104435	1342	1342	1342	1342	0
68	20250228	182600	1062104435	1342	1342	1342	1342	0
69	20250228	182500	1062104435	1342	1342	1342	1342	0
70	20250228	182400	1062104435	1342	1342	1342	1342	0
71	20250228	182300	1062104435	1342	1342	1342	1342	0
72	20250228	182200	1062104435	1342	1342	1342	1342	0
73	20250228	182100	1062104435	1342	1342	1342	1342	0
74	20250228	182000	1062104435	1342	1342	1342	1342	0
75	20250228	181900	1062104435	1342	1342	1342	1342	0
76	20250228	181800	1062104435	1342	1342	1342	1342	0
77	20250228	181700	1062104435	1342	1342	1342	1342	0
78	20250228	181600	1062104435	1342	1342	1342	1342	0
79	20250228	181500	1062104435	1342	1342	1342	1342	0
80	20250228	181400	1062104435	1342	1342	1342	1342	0
81	20250228	181300	1062104435	1342	1342	1342	1342	0
82	20250228	181200	1062104435	1342	1342	1342	1342	0
83	20250228	181100	1062104435	1342	1342	1342	1342	0
84	20250228	181000	1062104435	1342	1342	1342	1342	0
85	20250228	180900	1062104435	1342	1342	1342	1342	0
86	20250228	180800	1062104435	1342	1342	1342	1342	0
87	20250228	180700	1062104435	1342	1342	1342	1342	0
88	20250228	180600	1062104435	1342	1342	1342	1342	0
89	20250228	180500	1062104435	1342	1342	1342	1342	0
90	20250228	180400	1062104435	1342	1342	1342	1342	0
91	20250228	180300	1062104435	1342	1342	1342	1342	0
92	20250228	180200	1062104435	1342	1342	1342	1342	15437
93	20250228	180100	1062104435	1342	1342	1342	1342	0
94	20250228	180000	1062104435	1342	1342	1342	1342	0
95	20250228	175900	1062104435	1342	1342	1342	1342	0
96	20250228	175800	1062104435	1342	1342	1342	1342	0
97	20250228	175700	1062104435	1342	1342	1342	1342	0
98	20250228	175600	1062104435	1342	1342	1342	1342	0
99	20250228	175500	1062104435	1342	1342	1342	1342	0
100	20250228	175400	1062104435	1342	1342	1342	1342	0
101	20250228	175300	1062104435	1342	1342	1342	1342	0
102	20250228	175200	1062104435	1342	1342	1342	1342	0
103	20250228	175100	1062104435	1342	1342	1342	1342	0
104	20250228	175000	1062104435	1342	1342	1342	1342	0
105	20250228	174900	1062104435	1342	1342	1342	1342	0
106	20250228	174800	1062104435	1342	1342	1342	1342	0
107	20250228	174700	1062104435	1342	1342	1342	1342	0
108	20250228	174600	1062104435	1342	1342	1342	1342	0
109	20250228	174500	1062104435	1342	1342	1342	1342	0
110	20250228	174400	1062104435	1342	1342	1342	1342	0
111	20250228	174300	1062104435	1342	1342	1342	1342	0
112	20250228	174200	1062104435	1342	1342	1342	1342	0
113	20250228	174100	1062104435	1342	1342	1342	1342	0
114	20250228	174000	1062104435	1342	1342	1342	1342	0
115	20250228	173900	1062104435	1342	1342	1342	1342	0
116	20250228	173800	1062104435	1342	1342	1342	1342	0
117	20250228	173700	1062104435	1342	1342	1342	1342	0
118	20250228	173600	1062104435	1342	1342	1342	1342	0
119	20250228	173500	1062104435	1342	1342	1342	1342	0
120	20250228	173400	1062104435	1342	1342	1342	1342	0
121	20250228	173300	1062104435	1342	1342	1342	1342	0
122	20250228	173200	1062104435	1342	1342	1342	1342	15437
123	20250228	173100	1062104435	1342	1342	1342	1342	0
124	20250228	173000	1062104435	1342	1342	1342	1342	0
125	20250228	172900	1062104435	1342	1342	1342	1342	0
126	20250228	172800	1062104435	1342	1342	1342	1342	0
127	20250228	172700	1062104435	1342	1342	1342	1342	0
128	20250228	172600	1062104435	1342	1342	1342	1342	0
129	20250228	172500	1062104435	1342	1342	1342	1342	0
130	20250228	172400	1062104435	1342	1342	1342	1342	0
131	20250228	172300	1062104435	1342	1342	1342	1342	0
132	20250228	172200	1062104435	1342	1342	1342	1342	0
133	20250228	172100	1062104435	1342	1342	1342	1342	0
134	20250228	172000	1062104435	1342	1342	1342	1342	0
135	20250228	171900	1062104435	1342	1342	1342	1342	0
136	20250228	171800	1062104435	1342	1342	1342	1342	0
137	20250228	171700	1062104435	1342	1342	1342	1342	0
138	20250228	171600	1062104435	1342	1342	1342	1342	0
139	20250228	171500	1062104435	1342	1342	1342	1342	0
140	20250228	171400	1062104435	1342	1342	1342	1342	0
141	20250228	171300	1062104435	1342	1342	1342	1342	0
142	20250228	171200	1062104435	1342	1342	1342	1342	0
143	20250228	171100	1062104435	1342	1342	1342	1342	0
144	20250228	171000	1062104435	1342	1342	1342	1342	0
145	20250228	170900	1062104435	1342	1342	1342	1342	0
146	20250228	170800	1062104435	1342	1342	1342	1342	0
147	20250228	170700	1062104435	1342	1342	1342	1342	0
148	20250228	170600	1062104435	1342	1342	1342	1342	0
149	20250228	170500	1062104435	1342	1342	1342	1342	0
150	20250228	170400	1062104435	1342	1342	1342	1342	0
151	20250228	170300	1062104435	1342	1342	1342	1342	0
152	20250228	170200	1062104435	1342	1342	1342	1342	15437
153	20250228	170100	1062104435	1342	1342	1342	1342	0
154	20250228	170000	1062104435	1342	1342	1342	1342	0
155	20250228	165900	1062104435	1342	1342	1342	1342	0
156	20250228	165800	1062104435	1342	1342	1342	1342	0
157	20250228	165700	1062104435	1342	1342	1342	1342	0
158	20250228	165600	1062104435	1342	1342	1342	1342	0
159	20250228	165500	1062104435	1342	1342	1342	1342	0
160	20250228	165400	1062104435	1342	1342	1342	1342	0
161	20250228	165300	1062104435	1342	1342	1342	1342	0
162	20250228	165200	1062104435	1342	1342	1342	1342	0
163	20250228	165100	1062104435	1342	1342	1342	1342	0
164	20250228	165000	1062104435	1342	1342	1342	1342	0
165	20250228	164900	1062104435	1342	1342	1342	1342	0
166	20250228	164800	1062104435	1342	1342	1342	1342	0
167	20250228	164700	1062104435	1342	1342	1342	1342	0
168	20250228	164600	1062104435	1342	1342	1342	1342	0
169	20250228	164500	1062104435	1342	1342	1342	1342	0
170	20250228	164400	1062104435	1342	1342	1342	1342	0
171	20250228	164300	1062104435	1342	1342	1342	1342	0
172	20250228	164200	1062104435	1342	1342	1342	1342	0
173	20250228	164100	1062104435	1342	1342	1342	1342	0
174	20250228	164000	1062104435	1342	1342	1342	1342	0
175	20250228	163900	1062104435	1342	1342	1342	1342	0
176	20250228	163800	1062104435	1342	1342	1342	1342	0
177	20250228	163700	1062104435	1342	1342	1342	1342	0
178	20250228	163600	1062104435	1342	1342	1342	1342	0
179	20250228	163500	1062104435	1342	1342	1342	1342	0
180	20250228	163400	1062104435	1342	1342	1342	1342	0
181	20250228	163300	1062104435	1342	1342	1342	1342	0
182	20250228	163200	1062104435	1342	1342	1342	1342	15437
183	20250228	163100	1062104435	1342	1342	1342	1342	0
184	20250228	163000	1062104435	1342	1342	1342	1342	0
185	20250228	162900	1062104435	1342	1342	1342	1342	0
186	20250228	162800	1062104435	1342	1342	1342	1342	0
187	20250228	162700	1062104435	1342	1342	1342	1342	0
188	20250228	162600	1062104435	1342	1342	1342	1342	0
189	20250228	162500	1062104435	1342	1342	1342	1342	0
190	20250228	162400	1062104435	1342	1342	1342	1342	0
191	20250228	162300	1062104435	1342	1342	1342	1342	0
192	20250228	162200	1062104435	1342	1342	1342	1342	0
193	20250228	162100	1062104435	1342	1342	1342	1342	0
194	20250228	162000	1062104435	1342	1342	1342	1342	0
195	20250228	161900	1062104435	1342	1342	1342	1342	0
196	20250228	161800	1062104435	1342	1342	1342	1342	0
197	20250228	161700	1062104435	1342	1342	1342	1342	0
198	20250228	161600	1062104435	1342	1342	1342	1342	0
199	20250228	161500	1062104435	1342	1342	1342	1342	0
200	20250228	161400	1062104435	1342	1342	1342	1342	0
201	20250228	161300	1062104435	1342	1342	1342	1342	0
202	20250228	161200	1062104435	1342	1342	1342	1342	0
203	20250228	161100	1062104435	1342	1342	1342	1342	0
204	20250228	161000	1062104435	1342	1342	1342	1342	0
205	20250228	160900	1062104435	1342	1342	1342	1342	0
206	20250228	160800	1062104435	1342	1342	1342	1342	0
207	20250228	160700	1062104435	1342	1342	1342	1342	0
208	20250228	160600	1062104435	1342	1342	1342	1342	0
209	20250228	160500	1062104435	1342	1342	1342	1342	0
210	20250228	160400	1062104435	1342	1342	1342	1342	0
211	20250228	160300	1062104435	1342	1342	1342	1342	0
212	20250228	160200	1062104435	1342	1342	1342	1342	15437
213	20250228	160100	1062104435	1342	1342	1342	1342	0
214	20250228	160000	1062104435	1342	1342	1342	1342	0
215	20250228	155900	1062104435	1342	1342	1342	1342	0
216	20250228	155800	1062104435	1342	1342	1342	1342	0
217	20250228	155700	1062104435	1342	1342	1342	1342	0
218	20250228	155600	1062104435	1342	1342	1342	1342	0
219	20250228	155500	1062104435	1342	1342	1342	1342	0
220	20250228	155400	1062104435	1342	1342	1342	1342	0
221	20250228	155300	1062104435	1342	1342	1342	1342	0
222	20250228	155200	1062104435	1342	1342	1342	1342	0
223	20250228	155100	1062104435	1342	1342	1342	1342	0
224	20250228	155000	1062104435	1342	1342	1342	1342	0
225	20250228	154900	1062104435	1342	1342	1342	1342	0
226	20250228	154800	1062104435	1342	1342	1342	1342	0
227	20250228	154700	1062104435	1342	1342	1342	1342	0
228	20250228	154600	1062104435	1342	1342	1342	1342	0
229	20250228	154500	1062104435	1342	1342	1342	1342	0
230	20250228	154400	1062104435	1342	1342	1342	1342	0
231	20250228	154300	1062104435	1342	1342	1342	1342	0
232	20250228	154200	1062104435	1342	1342	1342	1342	0
233	20250228	154100	1062104435	1342	1342	1342	1342	0
234	20250228	154000	1062104435	1342	1342	1342	1342	0
235	20250228	153900	1062104435	1342	1342	1342	1342	0
236	20250228	153800	1062104435	1342	1342	1342	1342	0
237	20250228	153700	1062104435	1342	1342	1342	1342	0
238	20250228	153600	1062104435	1342	1342	1342	1342	0
239	20250228	153500	1062104435	1342	1342	1342	1342	0
240	20250228	153400	1062104435	1342	1342	1342	1342	0
241	20250228	153300	1062104435	1342	1342	1342	1342	0
242	20250228	153200	1062104435	1342	1342	1342	1342	15437
243	20250228	153100	1062104435	1342	1342	1342	1342	0
244	20250228	153000	1062104435	1342	1342	1342	1342	15437
245	20250228	152900	1041387981	1349	1349	1349	1349	0
246	20250228	152800	1041387981	1349	1349	1349	1349	0
247	20250228	152700	1041387981	1349	1349	1349	1349	0
248	20250228	152600	1041387981	1349	1349	1349	1349	0
249	20250228	152500	1041387981	1349	1349	1349	1349	0
250	20250228	152400	1041387981	1349	1349	1349	1349	0
251	20250228	152300	1041387981	1349	1349	1349	1349	0
252	20250228	152200	1041387981	1349	1349	1349	1349	0
253	20250228	152100	1041387981	1349	1349	1349	1349	0
254	20250228	152000	1041387981	1349	1349	1349	1349	0
255	20250228	151900	1041387981	1349	1355	1359	1349	1265
256	20250228	151800	1039674119	1355	1355	1355	1348	353
257	20250228	151700	1039197344	1347	1347	1347	1347	0
258	20250228	151600	1039197344	1347	1350	1350	1347	6854
259	20250228	151500	1029954694	1350	1351	1351	1350	4000
260	20250228	151400	1024554247	1351	1352	1352	1351	1100
261	20250228	151300	1023068024	1351	1352	1352	1351	566
262	20250228	151200	1022303318	1352	1352	1352	1352	0
263	20250228	151100	1022303318	1352	1352	1352	1352	300
264	20250228	151000	1021897718	1352	1352	1352	1352	0
265	20250228	150900	1021897718	1352	1352	1352	1352	0
266	20250228	150800	1021897718	1352	1352	1352	1352	13
267	20250228	150700	1021880142	1356	1356	1356	1356	0
268	20250228	150600	1021880142	1356	1356	1356	1356	74
269	20250228	150500	1021779798	1351	1351	1351	1351	0
270	20250228	150400	1021779798	1351	1351	1351	1351	0
271	20250228	150300	1021779798	1351	1351	1351	1351	19
272	20250228	150200	1021754129	1352	1354	1357	1352	496
273	20250228	150100	1021083350	1356	1356	1356	1356	0
274	20250228	150000	1021083350	1356	1356	1356	1356	2000
275	20250228	145900	1018371350	1351	1351	1351	1351	0
276	20250228	145800	1018371350	1351	1351	1351	1351	0
277	20250228	145700	1018371350	1351	1351	1351	1351	0
278	20250228	145600	1018371350	1351	1351	1351	1351	0
279	20250228	145500	1018371350	1351	1351	1351	1351	0
280	20250228	145400	1018371350	1351	1351	1351	1351	222
281	20250228	145300	1018071428	1351	1352	1352	1351	400
282	20250228	145200	1017530885	1358	1358	1358	1358	0
283	20250228	145100	1017530885	1358	1358	1358	1358	0
284	20250228	145000	1017530885	1358	1353	1358	1353	100
285	20250228	144900	1017395310	1353	1353	1353	1353	25
286	20250228	144800	1017361485	1351	1351	1351	1351	0
287	20250228	144700	1017361485	1351	1351	1351	1351	0
288	20250228	144600	1017361485	1351	1351	1351	1351	0
289	20250228	144500	1017361485	1351	1353	1353	1351	1195
290	20250228	144400	1015746767	1353	1353	1353	1353	1
291	20250228	144300	1015745414	1352	1353	1353	1352	761
292	20250228	144200	1014716181	1352	1352	1352	1352	0
293	20250228	144100	1014716181	1352	1353	1353	1352	594
294	20250228	144000	1013913087	1352	1355	1355	1352	3173
295	20250228	143900	1009619242	1361	1361	1361	1361	6
296	20250228	143800	1009611076	1356	1356	1356	1356	0
297	20250228	143700	1009611076	1356	1356	1356	1356	0
298	20250228	143600	1009611076	1356	1356	1356	1356	0
299	20250228	143500	1009611076	1356	1356	1356	1356	0
300	20250228	143400	1009611076	1356	1356	1356	1356	0
301	20250228	143300	1009611076	1356	1356	1356	1356	844
302	20250228	143200	1008466612	1355	1355	1355	1355	1076
303	20250228	143100	1007008632	1363	1363	1363	1363	0
304	20250228	143000	1007008632	1363	1363	1363	1363	0
305	20250228	142900	1007008632	1363	1363	1363	1363	1
306	20250228	142800	1007007269	1355	1355	1355	1355	0
307	20250228	142700	1007007269	1355	1355	1355	1355	0
308	20250228	142600	1007007269	1355	1355	1355	1355	0
309	20250228	142500	1007007269	1355	1355	1355	1355	63
310	20250228	142400	1006921904	1356	1356	1356	1356	7146
311	20250228	142300	997231928	1359	1359	1359	1359	0
312	20250228	142200	997231928	1359	1359	1359	1359	91
313	20250228	142100	997108259	1359	1359	1359	1359	0
314	20250228	142000	997108259	1359	1363	1363	1359	3163
315	20250228	141900	992797386	1363	1363	1363	1363	375
316	20250228	141800	992286261	1364	1363	1364	1363	272
317	20250228	141700	991915464	1359	1359	1359	1359	70
318	20250228	141600	991820334	1360	1360	1360	1360	10
319	20250228	141500	991806734	1359	1359	1359	1359	314
320	20250228	141400	991380008	1360	1360	1360	1360	0
321	20250228	141300	991380008	1360	1363	1363	1360	20
322	20250228	141200	991352753	1362	1362	1362	1362	313
323	20250228	141100	990926447	1354	1354	1354	1354	0
324	20250228	141000	990926447	1354	1354	1354	1354	0
325	20250228	140900	990926447	1354	1354	1354	1354	0
326	20250228	140800	990926447	1354	1354	1354	1354	0
327	20250228	140700	990926447	1354	1354	1354	1354	0
328	20250228	140600	990926447	1354	1362	1362	1354	2
329	20250228	140500	990923731	1353	1353	1353	1353	0
330	20250228	140400	990923731	1353	1353	1353	1353	175
331	20250228	140300	990686956	1362	1362	1362	1353	2501
332	20250228	140200	987284458	1362	1356	1362	1356	5906
333	20250228	140100	979255102	1362	1362	1362	1362	0
334	20250228	140000	979255102	1362	1362	1362	1362	70
335	20250228	135900	979159762	1363	1363	1363	1363	0
336	20250228	135800	979159762	1363	1363	1363	1363	0
337	20250228	135700	979159762	1363	1363	1363	1363	1
338	20250228	135600	979158399	1359	1358	1359	1358	119
339	20250228	135500	978996694	1353	1353	1353	1353	0
340	20250228	135400	978996694	1353	1358	1358	1353	2524
341	20250228	135300	975581707	1358	1358	1358	1358	150
342	20250228	135200	975378007	1358	1358	1358	1358	0
343	20250228	135100	975378007	1358	1358	1358	1358	1
344	20250228	135000	975376649	1350	1350	1350	1350	0
345	20250228	134900	975376649	1350	1350	1350	1350	0
346	20250228	134800	975376649	1350	1350	1350	1350	0
347	20250228	134700	975376649	1350	1350	1350	1350	0
348	20250228	134600	975376649	1350	1353	1353	1350	5631
349	20250228	134500	967771826	1358	1358	1358	1358	1
350	20250228	134400	967770468	1354	1354	1354	1354	0
351	20250228	134300	967770468	1354	1354	1354	1354	2
352	20250228	134200	967767760	1354	1358	1358	1354	1979
353	20250228	134100	965088163	1357	1357	1357	1357	0
354	20250228	134000	965088163	1357	1357	1357	1357	0
355	20250228	133900	965088163	1357	1357	1357	1357	0
356	20250228	133800	965088163	1357	1356	1357	1356	5691
357	20250228	133700	957365947	1356	1357	1357	1356	1529
358	20250228	133600	955292308	1357	1356	1358	1356	2211
359	20250228	133500	952291390	1356	1356	1356	1356	0
360	20250228	133400	952291390	1356	1356	1356	1356	81
361	20250228	133300	952181554	1354	1354	1354	1354	262
362	20250228	133200	951826806	1348	1348	1348	1348	0
363	20250228	133100	951826806	1348	1348	1354	1348	5016
364	20250228	133000	945065220	1353	1348	1353	1348	56
365	20250228	132900	944989467	1349	1349	1349	1349	2000
366	20250228	132800	942291467	1348	1348	1348	1348	0
367	20250228	132700	942291467	1348	1353	1353	1348	16808
368	20250228	132600	919595833	1354	1354	1354	1354	2370
369	20250228	132500	916386853	1360	1360	1360	1360	0
370	20250228	132400	916386853	1360	1360	1360	1360	1
371	20250228	132300	916385493	1355	1357	1357	1354	5385
372	20250228	132200	909085730	1355	1361	1361	1354	6501
373	20250228	132100	900253169	1361	1361	1361	1361	55
374	20250228	132000	900178314	1368	1368	1368	1368	2002
375	20250228	131900	897439578	1368	1368	1368	1368	123
376	20250228	131800	897271314	1359	1363	1363	1358	1937
377	20250228	131700	894636014	1365	1370	1371	1365	919
378	20250228	131600	893376861	1373	1373	1373	1373	0
379	20250228	131500	893376861	1373	1373	1373	1373	0
380	20250228	131400	893376861	1373	1373	1373	1373	5
381	20250228	131300	893369996	1374	1363	1374	1361	3660
382	20250228	131200	888384688	1363	1368	1368	1363	5362
383	20250228	131100	881063317	1368	1368	1368	1368	0
384	20250228	131000	881063317	1368	1368	1368	1368	69
385	20250228	130900	880968925	1368	1368	1368	1368	1424
386	20250228	130800	879020893	1368	1368	1368	1368	0
387	20250228	130700	879020893	1368	1368	1368	1368	1
388	20250228	130600	879019525	1368	1369	1369	1368	752
389	20250228	130500	877990689	1380	1371	1380	1367	2113
390	20250228	130400	875096939	1371	1371	1371	1371	1306
391	20250228	130300	873306413	1371	1371	1371	1371	296
392	20250228	130200	872900597	1382	1382	1382	1382	500
393	20250228	130100	872209597	1383	1383	1383	1383	300
394	20250228	130000	871794697	1383	1383	1383	1383	0
395	20250228	125900	871794697	1383	1390	1390	1363	33500
396	20250228	125800	825444128	1390	1390	1390	1390	0
397	20250228	125700	825444128	1390	1391	1391	1390	101
398	20250228	125600	825303737	1390	1390	1390	1390	2146
399	20250228	125500	822320797	1390	1391	1391	1390	1402
400	20250228	125400	820370946	1392	1392	1392	1392	0
401	20250228	125300	820370946	1392	1392	1392	1392	1
402	20250228	125200	820369554	1394	1394	1394	1394	1
403	20250228	125100	820368160	1391	1391	1391	1391	0
404	20250228	125000	820368160	1391	1391	1391	1391	1000
405	20250228	124900	818977160	1391	1391	1391	1391	13
406	20250228	124800	818959077	1391	1391	1391	1391	0
407	20250228	124700	818959077	1391	1394	1394	1391	5189
408	20250228	124600	811736695	1396	1396	1396	1396	0
409	20250228	124500	811736695	1396	1395	1396	1395	649
410	20250228	124400	810831030	1393	1393	1393	1393	0
411	20250228	124300	810831030	1393	1393	1393	1393	0
412	20250228	124200	810831030	1393	1395	1395	1393	65
413	20250228	124100	810740413	1395	1395	1395	1395	0
414	20250228	124000	810740413	1395	1395	1395	1395	0
415	20250228	123900	810740413	1395	1395	1395	1395	0
416	20250228	123800	810740413	1395	1395	1395	1395	0
417	20250228	123700	810740413	1395	1395	1395	1395	0
418	20250228	123600	810740413	1395	1395	1395	1395	0
419	20250228	123500	810740413	1395	1395	1395	1395	105
420	20250228	123400	810593938	1393	1393	1393	1393	0
421	20250228	123300	810593938	1393	1393	1393	1393	0
422	20250228	123200	810593938	1393	1393	1393	1393	0
423	20250228	123100	810593938	1393	1393	1393	1393	131
424	20250228	123000	810411455	1393	1393	1393	1393	0
425	20250228	122900	810411455	1393	1393	1393	1393	0
426	20250228	122800	810411455	1393	1394	1394	1393	1485
427	20250228	122700	808341864	1395	1397	1397	1395	516
428	20250228	122600	807621044	1395	1395	1395	1395	1046
429	20250228	122500	806161874	1395	1395	1395	1395	2
430	20250228	122400	806159084	1397	1397	1397	1397	0
431	20250228	122300	806159084	1397	1397	1397	1397	0
432	20250228	122200	806159084	1397	1397	1397	1397	0
433	20250228	122100	806159084	1397	1396	1397	1396	815
434	20250228	122000	805021331	1396	1396	1396	1396	8
435	20250228	121900	805010163	1397	1397	1397	1397	0
436	20250228	121800	805010163	1397	1397	1397	1397	0
437	20250228	121700	805010163	1397	1397	1397	1397	0
438	20250228	121600	805010163	1397	1397	1397	1397	0
439	20250228	121500	805010163	1397	1396	1397	1396	215
440	20250228	121400	804709973	1397	1397	1397	1397	0
441	20250228	121300	804709973	1397	1397	1397	1397	0
442	20250228	121200	804709973	1397	1397	1397	1397	0
443	20250228	121100	804709973	1397	1397	1397	1397	180
444	20250228	121000	804458513	1400	1400	1400	1400	500
445	20250228	120900	803758513	1400	1400	1400	1400	5
446	20250228	120800	803751513	1400	1400	1400	1400	1
447	20250228	120700	803750113	1397	1397	1397	1397	118
448	20250228	120600	803585267	1400	1400	1400	1400	0
449	20250228	120500	803585267	1400	1400	1400	1400	143
450	20250228	120400	803385067	1397	1397	1397	1397	0
451	20250228	120300	803385067	1397	1397	1397	1397	0
452	20250228	120200	803385067	1397	1400	1400	1397	693
453	20250228	120100	802416676	1396	1396	1396	1396	5
454	20250228	120000	802409696	1400	1400	1400	1400	0
455	20250228	115900	802409696	1400	1400	1400	1400	0
456	20250228	115800	802409696	1400	1400	1400	1400	1
457	20250228	115700	802408296	1400	1400	1400	1400	3
458	20250228	115600	802404096	1394	1397	1397	1394	4780
459	20250228	115500	795735456	1400	1400	1400	1400	5
460	20250228	115400	795728456	1400	1400	1400	1400	5
461	20250228	115300	795721456	1400	1400	1400	1400	100
462	20250228	115200	795581456	1400	1400	1400	1400	1
463	20250228	115100	795580056	1400	1400	1400	1400	0
464	20250228	115000	795580056	1400	1400	1400	1400	717
465	20250228	114900	794576256	1398	1394	1398	1394	760
466	20250228	114800	793515378	1391	1391	1391	1391	0
467	20250228	114700	793515378	1391	1391	1391	1391	0
468	20250228	114600	793515378	1391	1391	1391	1391	0
469	20250228	114500	793515378	1391	1392	1392	1391	190
470	20250228	114400	793250987	1394	1394	1394	1394	10
471	20250228	114300	793237047	1395	1394	1395	1394	224
472	20250228	114200	792924568	1391	1391	1391	1391	75
473	20250228	114100	792820243	1394	1394	1394	1394	0
474	20250228	114000	792820243	1394	1394	1394	1394	16
475	20250228	113900	792797939	1391	1394	1394	1391	1062
476	20250228	113800	791320694	1391	1391	1391	1391	1048
477	20250228	113700	789862926	1396	1391	1396	1391	1114
478	20250228	113600	788310317	1390	1390	1390	1390	0
479	20250228	113500	788310317	1390	1390	1390	1390	1048
480	20250228	113400	786853597	1390	1392	1392	1390	1864
481	20250228	113300	784261327	1392	1392	1392	1392	100
482	20250228	113200	784122127	1396	1396	1396	1396	600
483	20250228	113100	783284527	1396	1390	1396	1390	1354
484	20250228	113000	781400079	1392	1392	1392	1391	6569
485	20250228	112900	772261764	1392	1394	1394	1392	9493
486	20250228	112800	759042636	1396	1398	1398	1395	4387
487	20250228	112700	752917788	1405	1397	1405	1397	5
488	20250228	112600	752910795	1397	1397	1397	1397	0
489	20250228	112500	752910795	1397	1397	1397	1397	684
490	20250228	112400	751955247	1397	1397	1397	1396	1097
491	20250228	112300	750422885	1396	1403	1403	1396	10988
492	20250228	112200	735059829	1403	1403	1403	1403	0
493	20250228	112100	735059829	1403	1405	1405	1403	578
494	20250228	112000	734248881	1405	1405	1405	1405	0
495	20250228	111900	734248881	1405	1405	1405	1405	3
496	20250228	111800	734244666	1408	1408	1408	1404	1138
497	20250228	111700	732646818	1416	1416	1416	1416	0
498	20250228	111600	732646818	1416	1421	1421	1404	1344
499	20250228	111500	730743963	1422	1409	1426	1409	14810
500	20250228	111400	709729119	1401	1401	1401	1401	0
501	20250228	111300	709729119	1401	1401	1401	1401	300
502	20250228	111200	709308819	1400	1400	1400	1400	2488
503	20250228	111100	705825619	1399	1407	1407	1399	4365
504	20250228	111000	699706464	1410	1410	1410	1409	963
505	20250228	110900	698348647	1416	1416	1416	1416	108
506	20250228	110800	698195719	1416	1413	1418	1406	12973
507	20250228	110700	679829700	1413	1410	1413	1410	1894
508	20250228	110600	677156288	1405	1406	1411	1405	3065
509	20250228	110500	672836024	1412	1405	1412	1405	374
510	20250228	110400	672310414	1406	1406	1406	1406	1530
511	20250228	110300	670159234	1403	1414	1414	1403	538
512	20250228	110200	669402740	1416	1407	1417	1407	861
513	20250228	110100	668189120	1407	1398	1407	1396	2777
514	20250228	110000	664296049	1395	1395	1395	1395	2770
515	20250228	105900	660431899	1395	1395	1395	1395	18
516	20250228	105800	660406789	1395	1396	1396	1395	5219
517	20250228	105700	653125280	1396	1401	1401	1396	3698
518	20250228	105600	647958982	1403	1403	1403	1403	0
519	20250228	105500	647958982	1403	1403	1403	1403	0
520	20250228	105400	647958982	1403	1403	1403	1403	1
521	20250228	105300	647957579	1397	1400	1400	1397	3669
522	20250228	105200	642828669	1399	1400	1400	1399	847
523	20250228	105100	641643402	1400	1401	1403	1399	1508
524	20250228	105000	639531769	1403	1403	1403	1403	0
525	20250228	104900	639531769	1403	1403	1403	1403	500
526	20250228	104800	638830269	1400	1400	1400	1400	151
527	20250228	104700	638618869	1400	1400	1400	1400	0
528	20250228	104600	638618869	1400	1406	1411	1400	1271
529	20250228	104500	636831951	1404	1400	1405	1400	1783
530	20250228	104400	634332423	1400	1400	1400	1399	3
531	20250228	104300	634328224	1400	1400	1400	1395	757
532	20250228	104200	633270331	1400	1394	1400	1393	8068
533	20250228	104100	622026542	1394	1400	1400	1394	10431
534	20250228	104000	607462023	1400	1400	1400	1400	100
535	20250228	103900	607322023	1407	1407	1407	1400	3516
536	20250228	103800	602392815	1400	1400	1401	1400	231
537	20250228	103700	602069377	1398	1409	1409	1397	11013
538	20250228	103600	586631632	1409	1413	1413	1406	10839
539	20250228	103500	571352687	1418	1418	1419	1417	301
540	20250228	103400	570925685	1418	1419	1419	1418	14
541	20250228	103300	570905832	1412	1423	1424	1412	2120
542	20250228	103200	567895098	1424	1406	1424	1406	3096
543	20250228	103100	563503519	1417	1412	1417	1412	10
544	20250228	103000	563489369	1417	1418	1419	1417	10047
545	20250228	102900	549247039	1418	1415	1418	1411	1199
546	20250228	102800	547552454	1415	1408	1417	1408	5454
547	20250228	102700	539853062	1408	1401	1408	1401	2392
548	20250228	102600	536487918	1401	1401	1407	1401	993
549	20250228	102500	535092751	1400	1398	1404	1397	4146
550	20250228	102400	529295247	1399	1397	1406	1397	5569
551	20250228	102300	521508299	1397	1409	1410	1397	14482
552	20250228	102200	501210433	1409	1410	1423	1400	40215
553	20250228	102100	444672295	1408	1414	1419	1407	30900
554	20250228	102000	401031925	1411	1433	1450	1411	67506
555	20250228	101900	304064924	1425	1427	1455	1418	98833
556	20250228	101800	161620567	1430	1400	1431	1400	17592
557	20250228	101700	136565393	1401	1401	1401	1401	1000
558	20250228	101600	135164393	1409	1409	1409	1409	0
559	20250228	101500	135164393	1409	1409	1409	1409	0
560	20250228	101400	135164393	1409	1409	1409	1409	0
561	20250228	101300	135164393	1409	1409	1409	1409	1
562	20250228	101200	135162984	1399	1400	1400	1399	812
563	20250228	101100	134026197	1398	1398	1398	1398	0
564	20250228	101000	134026197	1398	1398	1398	1398	0
565	20250228	100900	134026197	1398	1400	1400	1398	915
566	20250228	100800	132745199	1400	1400	1400	1400	102
567	20250228	100700	132602399	1407	1407	1407	1407	0
568	20250228	100600	132602399	1407	1407	1407	1407	0
569	20250228	100500	132602399	1407	1404	1407	1402	6
570	20250228	100400	132593975	1407	1407	1407	1407	0
571	20250228	100300	132593975	1407	1407	1407	1407	0
572	20250228	100200	132593975	1407	1407	1407	1407	0
573	20250228	100100	132593975	1407	1407	1407	1407	48
574	20250228	100000	132526439	1409	1409	1409	1409	0
575	20250228	095900	132526439	1409	1409	1409	1409	0
576	20250228	095800	132526439	1409	1409	1409	1409	1
577	20250228	095700	132525030	1402	1402	1402	1402	0
578	20250228	095600	132525030	1402	1402	1402	1402	4
579	20250228	095500	132519422	1409	1409	1409	1409	0
580	20250228	095400	132519422	1409	1409	1409	1409	0
581	20250228	095300	132519422	1409	1409	1409	1409	0
582	20250228	095200	132519422	1409	1409	1409	1409	1
583	20250228	095100	132518013	1402	1402	1402	1402	1
584	20250228	095000	132516611	1401	1401	1401	1401	0
585	20250228	094900	132516611	1401	1401	1401	1401	0
586	20250228	094800	132516611	1401	1401	1401	1401	0
587	20250228	094700	132516611	1401	1401	1401	1401	0
588	20250228	094600	132516611	1401	1401	1401	1401	0
589	20250228	094500	132516611	1401	1401	1401	1401	0
590	20250228	094400	132516611	1401	1401	1401	1401	0
591	20250228	094300	132516611	1401	1401	1401	1401	0
592	20250228	094200	132516611	1401	1401	1401	1401	0
593	20250228	094100	132516611	1401	1400	1401	1400	285
594	20250228	094000	132117336	1401	1401	1401	1401	1
595	20250228	093900	132115935	1392	1392	1392	1392	0
596	20250228	093800	132115935	1392	1395	1395	1391	11694
597	20250228	093700	115811642	1395	1395	1395	1395	0
598	20250228	093600	115811642	1395	1396	1396	1395	2338
599	20250228	093500	112548771	1397	1397	1397	1397	0
600	20250228	093400	112548771	1397	1399	1399	1396	3844
601	20250228	093300	107178143	1400	1400	1400	1400	0
602	20250228	093200	107178143	1400	1400	1400	1400	399
603	20250228	093100	106619543	1407	1400	1407	1400	2
604	20250228	093000	106616736	1399	1399	1399	1399	0
605	20250228	092900	106616736	1399	1399	1399	1399	0
606	20250228	092800	106616736	1399	1399	1399	1399	0
607	20250228	092700	106616736	1399	1401	1401	1399	4066
608	20250228	092600	100922051	1401	1409	1409	1401	1187
609	20250228	092500	99257568	1409	1409	1409	1409	1
610	20250228	092400	99256159	1402	1402	1402	1402	166
611	20250228	092300	99023427	1402	1402	1402	1402	0
612	20250228	092200	99023427	1402	1402	1402	1402	0
613	20250228	092100	99023427	1402	1402	1402	1402	3863
614	20250228	092000	93607501	1408	1408	1408	1408	0
615	20250228	091900	93607501	1408	1413	1413	1405	8586
616	20250228	091800	81480843	1420	1420	1420	1420	1
617	20250228	091700	81479423	1411	1411	1411	1411	0
618	20250228	091600	81479423	1411	1421	1421	1411	8534
619	20250228	091500	69407665	1421	1421	1421	1421	0
620	20250228	091400	69407665	1421	1421	1421	1421	456
621	20250228	091300	68759689	1421	1421	1421	1421	1
622	20250228	091200	68758268	1421	1421	1421	1421	163
623	20250228	091100	68526645	1419	1425	1431	1419	7962
624	20250228	091000	57194329	1432	1429	1433	1429	3491
625	20250228	090900	52195731	1431	1425	1431	1425	20
626	20250228	090800	52167123	1433	1433	1433	1433	1
627	20250228	090700	52165690	1424	1427	1427	1424	1510
628	20250228	090600	50012468	1432	1439	1439	1432	748
629	20250228	090500	48940395	1435	1443	1443	1434	4315
630	20250228	090400	42730211	1443	1431	1444	1431	17369
631	20250228	090300	17813242	1428	1412	1433	1412	6487
632	20250228	090200	8572161	1409	1405	1409	1405	1166
633	20250228	090100	6933213	1390	1390	1390	1390	100
634	20250228	090000	6794213	1406	1389	1406	1389	4856