KissMeData/009580/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185400	197068155	2705	2705	2705	2705	7999
3	20250228	185300	197068155	2705	2705	2705	2705	0
4	20250228	185200	197068155	2705	2705	2705	2705	0
5	20250228	185100	197068155	2705	2705	2705	2705	0
6	20250228	185000	197068155	2705	2705	2705	2705	0
7	20250228	184900	197068155	2705	2705	2705	2705	0
8	20250228	184800	197068155	2705	2705	2705	2705	0
9	20250228	184700	197068155	2705	2705	2705	2705	0
10	20250228	184600	197068155	2705	2705	2705	2705	0
11	20250228	184500	197068155	2705	2705	2705	2705	0
12	20250228	184400	197068155	2705	2705	2705	2705	0
13	20250228	184300	197068155	2705	2705	2705	2705	0
14	20250228	184200	197068155	2705	2705	2705	2705	0
15	20250228	184100	197068155	2705	2705	2705	2705	0
16	20250228	184000	197068155	2705	2705	2705	2705	0
17	20250228	183900	197068155	2705	2705	2705	2705	0
18	20250228	183800	197068155	2705	2705	2705	2705	0
19	20250228	183700	197068155	2705	2705	2705	2705	0
20	20250228	183600	197068155	2705	2705	2705	2705	0
21	20250228	183500	197068155	2705	2705	2705	2705	0
22	20250228	183400	197068155	2705	2705	2705	2705	0
23	20250228	183300	197068155	2705	2705	2705	2705	0
24	20250228	183200	197068155	2705	2705	2705	2705	0
25	20250228	183100	197068155	2705	2705	2705	2705	0
26	20250228	183000	197068155	2705	2705	2705	2705	0
27	20250228	182900	197068155	2705	2705	2705	2705	0
28	20250228	182800	197068155	2705	2705	2705	2705	0
29	20250228	182700	197068155	2705	2705	2705	2705	0
30	20250228	182600	197068155	2705	2705	2705	2705	0
31	20250228	182500	197068155	2705	2705	2705	2705	0
32	20250228	182400	197068155	2705	2705	2705	2705	7999
33	20250228	182300	197068155	2705	2705	2705	2705	0
34	20250228	182200	197068155	2705	2705	2705	2705	0
35	20250228	182100	197068155	2705	2705	2705	2705	0
36	20250228	182000	197068155	2705	2705	2705	2705	0
37	20250228	181900	197068155	2705	2705	2705	2705	0
38	20250228	181800	197068155	2705	2705	2705	2705	0
39	20250228	181700	197068155	2705	2705	2705	2705	0
40	20250228	181600	197068155	2705	2705	2705	2705	0
41	20250228	181500	197068155	2705	2705	2705	2705	0
42	20250228	181400	197068155	2705	2705	2705	2705	0
43	20250228	181300	197068155	2705	2705	2705	2705	0
44	20250228	181200	197068155	2705	2705	2705	2705	0
45	20250228	181100	197068155	2705	2705	2705	2705	0
46	20250228	181000	197068155	2705	2705	2705	2705	0
47	20250228	180900	197068155	2705	2705	2705	2705	0
48	20250228	180800	197068155	2705	2705	2705	2705	0
49	20250228	180700	197068155	2705	2705	2705	2705	0
50	20250228	180600	197068155	2705	2705	2705	2705	0
51	20250228	180500	197068155	2705	2705	2705	2705	0
52	20250228	180400	197068155	2705	2705	2705	2705	0
53	20250228	180300	197068155	2705	2705	2705	2705	0
54	20250228	180200	197068155	2705	2705	2705	2705	0
55	20250228	180100	197068155	2705	2705	2705	2705	0
56	20250228	180000	197068155	2705	2705	2705	2705	0
57	20250228	175900	197068155	2705	2705	2705	2705	0
58	20250228	175800	197068155	2705	2705	2705	2705	0
59	20250228	175700	197068155	2705	2705	2705	2705	0
60	20250228	175600	197068155	2705	2705	2705	2705	0
61	20250228	175500	197068155	2705	2705	2705	2705	0
62	20250228	175400	197068155	2705	2705	2705	2705	7999
63	20250228	175300	197068155	2705	2705	2705	2705	0
64	20250228	175200	197068155	2705	2705	2705	2705	0
65	20250228	175100	197068155	2705	2705	2705	2705	0
66	20250228	175000	197068155	2705	2705	2705	2705	0
67	20250228	174900	197068155	2705	2705	2705	2705	0
68	20250228	174800	197068155	2705	2705	2705	2705	0
69	20250228	174700	197068155	2705	2705	2705	2705	0
70	20250228	174600	197068155	2705	2705	2705	2705	0
71	20250228	174500	197068155	2705	2705	2705	2705	0
72	20250228	174400	197068155	2705	2705	2705	2705	0
73	20250228	174300	197068155	2705	2705	2705	2705	0
74	20250228	174200	197068155	2705	2705	2705	2705	0
75	20250228	174100	197068155	2705	2705	2705	2705	0
76	20250228	174000	197068155	2705	2705	2705	2705	0
77	20250228	173900	197068155	2705	2705	2705	2705	0
78	20250228	173800	197068155	2705	2705	2705	2705	0
79	20250228	173700	197068155	2705	2705	2705	2705	0
80	20250228	173600	197068155	2705	2705	2705	2705	0
81	20250228	173500	197068155	2705	2705	2705	2705	0
82	20250228	173400	197068155	2705	2705	2705	2705	0
83	20250228	173300	197068155	2705	2705	2705	2705	0
84	20250228	173200	197068155	2705	2705	2705	2705	0
85	20250228	173100	197068155	2705	2705	2705	2705	0
86	20250228	173000	197068155	2705	2705	2705	2705	0
87	20250228	172900	197068155	2705	2705	2705	2705	0
88	20250228	172800	197068155	2705	2705	2705	2705	0
89	20250228	172700	197068155	2705	2705	2705	2705	0
90	20250228	172600	197068155	2705	2705	2705	2705	0
91	20250228	172500	197068155	2705	2705	2705	2705	0
92	20250228	172400	197068155	2705	2705	2705	2705	7999
93	20250228	172300	197068155	2705	2705	2705	2705	0
94	20250228	172200	197068155	2705	2705	2705	2705	0
95	20250228	172100	197068155	2705	2705	2705	2705	0
96	20250228	172000	197068155	2705	2705	2705	2705	0
97	20250228	171900	197068155	2705	2705	2705	2705	0
98	20250228	171800	197068155	2705	2705	2705	2705	0
99	20250228	171700	197068155	2705	2705	2705	2705	0
100	20250228	171600	197068155	2705	2705	2705	2705	0
101	20250228	171500	197068155	2705	2705	2705	2705	0
102	20250228	171400	197068155	2705	2705	2705	2705	0
103	20250228	171300	197068155	2705	2705	2705	2705	0
104	20250228	171200	197068155	2705	2705	2705	2705	0
105	20250228	171100	197068155	2705	2705	2705	2705	0
106	20250228	171000	197068155	2705	2705	2705	2705	0
107	20250228	170900	197068155	2705	2705	2705	2705	0
108	20250228	170800	197068155	2705	2705	2705	2705	0
109	20250228	170700	197068155	2705	2705	2705	2705	0
110	20250228	170600	197068155	2705	2705	2705	2705	0
111	20250228	170500	197068155	2705	2705	2705	2705	0
112	20250228	170400	197068155	2705	2705	2705	2705	0
113	20250228	170300	197068155	2705	2705	2705	2705	0
114	20250228	170200	197068155	2705	2705	2705	2705	0
115	20250228	170100	197068155	2705	2705	2705	2705	0
116	20250228	170000	197068155	2705	2705	2705	2705	0
117	20250228	165900	197068155	2705	2705	2705	2705	0
118	20250228	165800	197068155	2705	2705	2705	2705	0
119	20250228	165700	197068155	2705	2705	2705	2705	0
120	20250228	165600	197068155	2705	2705	2705	2705	0
121	20250228	165500	197068155	2705	2705	2705	2705	0
122	20250228	165400	197068155	2705	2705	2705	2705	7999
123	20250228	165300	197068155	2705	2705	2705	2705	0
124	20250228	165200	197068155	2705	2705	2705	2705	0
125	20250228	165100	197068155	2705	2705	2705	2705	0
126	20250228	165000	197068155	2705	2705	2705	2705	0
127	20250228	164900	197068155	2705	2705	2705	2705	0
128	20250228	164800	197068155	2705	2705	2705	2705	0
129	20250228	164700	197068155	2705	2705	2705	2705	0
130	20250228	164600	197068155	2705	2705	2705	2705	0
131	20250228	164500	197068155	2705	2705	2705	2705	0
132	20250228	164400	197068155	2705	2705	2705	2705	0
133	20250228	164300	197068155	2705	2705	2705	2705	0
134	20250228	164200	197068155	2705	2705	2705	2705	0
135	20250228	164100	197068155	2705	2705	2705	2705	0
136	20250228	164000	197068155	2705	2705	2705	2705	0
137	20250228	163900	197068155	2705	2705	2705	2705	0
138	20250228	163800	197068155	2705	2705	2705	2705	0
139	20250228	163700	197068155	2705	2705	2705	2705	0
140	20250228	163600	197068155	2705	2705	2705	2705	0
141	20250228	163500	197068155	2705	2705	2705	2705	0
142	20250228	163400	197068155	2705	2705	2705	2705	0
143	20250228	163300	197068155	2705	2705	2705	2705	0
144	20250228	163200	197068155	2705	2705	2705	2705	0
145	20250228	163100	197068155	2705	2705	2705	2705	0
146	20250228	163000	197068155	2705	2705	2705	2705	0
147	20250228	162900	197068155	2705	2705	2705	2705	0
148	20250228	162800	197068155	2705	2705	2705	2705	0
149	20250228	162700	197068155	2705	2705	2705	2705	0
150	20250228	162600	197068155	2705	2705	2705	2705	0
151	20250228	162500	197068155	2705	2705	2705	2705	0
152	20250228	162400	197068155	2705	2705	2705	2705	7999
153	20250228	162300	197068155	2705	2705	2705	2705	0
154	20250228	162200	197068155	2705	2705	2705	2705	0
155	20250228	162100	197068155	2705	2705	2705	2705	0
156	20250228	162000	197068155	2705	2705	2705	2705	0
157	20250228	161900	197068155	2705	2705	2705	2705	0
158	20250228	161800	197068155	2705	2705	2705	2705	0
159	20250228	161700	197068155	2705	2705	2705	2705	0
160	20250228	161600	197068155	2705	2705	2705	2705	0
161	20250228	161500	197068155	2705	2705	2705	2705	0
162	20250228	161400	197068155	2705	2705	2705	2705	0
163	20250228	161300	197068155	2705	2705	2705	2705	0
164	20250228	161200	197068155	2705	2705	2705	2705	0
165	20250228	161100	197068155	2705	2705	2705	2705	0
166	20250228	161000	197068155	2705	2705	2705	2705	0
167	20250228	160900	197068155	2705	2705	2705	2705	0
168	20250228	160800	197068155	2705	2705	2705	2705	0
169	20250228	160700	197068155	2705	2705	2705	2705	0
170	20250228	160600	197068155	2705	2705	2705	2705	0
171	20250228	160500	197068155	2705	2705	2705	2705	0
172	20250228	160400	197068155	2705	2705	2705	2705	0
173	20250228	160300	197068155	2705	2705	2705	2705	0
174	20250228	160200	197068155	2705	2705	2705	2705	0
175	20250228	160100	197068155	2705	2705	2705	2705	0
176	20250228	160000	197068155	2705	2705	2705	2705	0
177	20250228	155900	197068155	2705	2705	2705	2705	0
178	20250228	155800	197068155	2705	2705	2705	2705	0
179	20250228	155700	197068155	2705	2705	2705	2705	0
180	20250228	155600	197068155	2705	2705	2705	2705	0
181	20250228	155500	197068155	2705	2705	2705	2705	0
182	20250228	155400	197068155	2705	2705	2705	2705	7999
183	20250228	155300	197068155	2705	2705	2705	2705	0
184	20250228	155200	197068155	2705	2705	2705	2705	0
185	20250228	155100	197068155	2705	2705	2705	2705	0
186	20250228	155000	197068155	2705	2705	2705	2705	0
187	20250228	154900	197068155	2705	2705	2705	2705	0
188	20250228	154800	197068155	2705	2705	2705	2705	0
189	20250228	154700	197068155	2705	2705	2705	2705	0
190	20250228	154600	197068155	2705	2705	2705	2705	0
191	20250228	154500	197068155	2705	2705	2705	2705	0
192	20250228	154400	197068155	2705	2705	2705	2705	0
193	20250228	154300	197068155	2705	2705	2705	2705	0
194	20250228	154200	197068155	2705	2705	2705	2705	0
195	20250228	154100	197068155	2705	2705	2705	2705	0
196	20250228	154000	197068155	2705	2705	2705	2705	0
197	20250228	153900	197068155	2705	2705	2705	2705	0
198	20250228	153800	197068155	2705	2705	2705	2705	0
199	20250228	153700	197068155	2705	2705	2705	2705	0
200	20250228	153600	197068155	2705	2705	2705	2705	0
201	20250228	153500	197068155	2705	2705	2705	2705	0
202	20250228	153400	197068155	2705	2705	2705	2705	0
203	20250228	153300	197068155	2705	2705	2705	2705	0
204	20250228	153200	197068155	2705	2705	2705	2705	0
205	20250228	153100	197068155	2705	2705	2705	2705	0
206	20250228	153000	197068155	2705	2705	2705	2705	7999
207	20250228	152900	175430860	2725	2725	2725	2725	0
208	20250228	152800	175430860	2725	2725	2725	2725	0
209	20250228	152700	175430860	2725	2725	2725	2725	0
210	20250228	152600	175430860	2725	2725	2725	2725	0
211	20250228	152500	175430860	2725	2725	2725	2725	0
212	20250228	152400	175430860	2725	2725	2725	2725	0
213	20250228	152300	175430860	2725	2725	2725	2725	0
214	20250228	152200	175430860	2725	2725	2725	2725	0
215	20250228	152100	175430860	2725	2725	2725	2725	0
216	20250228	152000	175430860	2725	2725	2725	2725	0
217	20250228	151900	175430860	2725	2725	2725	2725	1
218	20250228	151800	175428135	2725	2725	2725	2725	0
219	20250228	151700	175428135	2725	2715	2725	2715	502
220	20250228	151600	174065185	2725	2725	2725	2725	0
221	20250228	151500	174065185	2725	2725	2725	2725	3
222	20250228	151400	174057010	2725	2725	2725	2725	0
223	20250228	151300	174057010	2725	2725	2725	2725	0
224	20250228	151200	174057010	2725	2725	2725	2725	41
225	20250228	151100	173945285	2725	2725	2725	2725	1
226	20250228	151000	173942560	2725	2725	2725	2725	509
227	20250228	150900	172555535	2725	2725	2725	2725	0
228	20250228	150800	172555535	2725	2725	2725	2725	0
229	20250228	150700	172555535	2725	2725	2725	2725	0
230	20250228	150600	172555535	2725	2725	2725	2725	0
231	20250228	150500	172555535	2725	2720	2725	2720	284
232	20250228	150400	171781640	2720	2720	2720	2720	40
233	20250228	150300	171672840	2725	2725	2725	2725	0
234	20250228	150200	171672840	2725	2725	2725	2725	0
235	20250228	150100	171672840	2725	2715	2725	2715	193
236	20250228	150000	171148245	2715	2715	2715	2715	0
237	20250228	145900	171148245	2715	2715	2715	2715	15
238	20250228	145800	171107520	2715	2715	2715	2715	0
239	20250228	145700	171107520	2715	2715	2715	2715	1083
240	20250228	145600	168167175	2715	2715	2715	2715	25
241	20250228	145500	168099300	2720	2720	2720	2720	0
242	20250228	145400	168099300	2720	2720	2720	2720	845
243	20250228	145300	165800900	2715	2715	2715	2715	0
244	20250228	145200	165800900	2715	2715	2715	2715	0
245	20250228	145100	165800900	2715	2715	2715	2715	4
246	20250228	145000	165790040	2715	2715	2715	2715	0
247	20250228	144900	165790040	2715	2715	2715	2715	0
248	20250228	144800	165790040	2715	2715	2715	2715	0
249	20250228	144700	165790040	2715	2715	2715	2715	0
250	20250228	144600	165790040	2715	2715	2715	2715	0
251	20250228	144500	165790040	2715	2715	2715	2715	25
252	20250228	144400	165722165	2720	2720	2720	2720	1
253	20250228	144300	165719445	2720	2720	2720	2720	0
254	20250228	144200	165719445	2720	2720	2720	2720	0
255	20250228	144100	165719445	2720	2720	2720	2720	0
256	20250228	144000	165719445	2720	2720	2720	2720	0
257	20250228	143900	165719445	2720	2720	2720	2720	0
258	20250228	143800	165719445	2720	2720	2720	2720	0
259	20250228	143700	165719445	2720	2720	2720	2720	0
260	20250228	143600	165719445	2720	2720	2720	2720	0
261	20250228	143500	165719445	2720	2720	2720	2720	0
262	20250228	143400	165719445	2720	2720	2720	2720	0
263	20250228	143300	165719445	2720	2720	2720	2720	0
264	20250228	143200	165719445	2720	2720	2720	2720	0
265	20250228	143100	165719445	2720	2720	2720	2720	0
266	20250228	143000	165719445	2720	2720	2720	2720	0
267	20250228	142900	165719445	2720	2720	2720	2720	0
268	20250228	142800	165719445	2720	2720	2720	2720	0
269	20250228	142700	165719445	2720	2720	2720	2720	0
270	20250228	142600	165719445	2720	2720	2720	2720	264
271	20250228	142500	165001365	2710	2710	2710	2710	0
272	20250228	142400	165001365	2710	2710	2710	2710	32
273	20250228	142300	164914645	2715	2715	2715	2715	2151
274	20250228	142200	159074680	2715	2715	2715	2715	0
275	20250228	142100	159074680	2715	2715	2715	2715	216
276	20250228	142000	158488240	2715	2715	2715	2715	0
277	20250228	141900	158488240	2715	2715	2715	2715	239
278	20250228	141800	157839355	2725	2725	2725	2725	41
279	20250228	141700	157727630	2715	2715	2715	2715	0
280	20250228	141600	157727630	2715	2715	2715	2715	0
281	20250228	141500	157727630	2715	2715	2715	2715	0
282	20250228	141400	157727630	2715	2715	2715	2715	0
283	20250228	141300	157727630	2715	2715	2715	2715	0
284	20250228	141200	157727630	2715	2715	2715	2715	50
285	20250228	141100	157591880	2725	2725	2725	2725	0
286	20250228	141000	157591880	2725	2725	2725	2725	0
287	20250228	140900	157591880	2725	2725	2725	2725	0
288	20250228	140800	157591880	2725	2725	2725	2725	0
289	20250228	140700	157591880	2725	2725	2725	2725	0
290	20250228	140600	157591880	2725	2720	2725	2720	9
291	20250228	140500	157567395	2715	2715	2715	2715	0
292	20250228	140400	157567395	2715	2715	2715	2715	0
293	20250228	140300	157567395	2715	2715	2715	2715	2
294	20250228	140200	157561965	2725	2725	2725	2725	5
295	20250228	140100	157548340	2725	2725	2725	2725	0
296	20250228	140000	157548340	2725	2725	2725	2725	0
297	20250228	135900	157548340	2725	2725	2725	2725	0
298	20250228	135800	157548340	2725	2725	2725	2725	0
299	20250228	135700	157548340	2725	2725	2725	2725	0
300	20250228	135600	157548340	2725	2725	2725	2725	0
301	20250228	135500	157548340	2725	2725	2725	2725	242
302	20250228	135400	156888890	2725	2725	2725	2725	0
303	20250228	135300	156888890	2725	2725	2725	2725	0
304	20250228	135200	156888890	2725	2725	2725	2725	0
305	20250228	135100	156888890	2725	2725	2725	2725	0
306	20250228	135000	156888890	2725	2725	2725	2725	0
307	20250228	134900	156888890	2725	2725	2725	2725	0
308	20250228	134800	156888890	2725	2725	2725	2725	0
309	20250228	134700	156888890	2725	2725	2725	2725	1
310	20250228	134600	156886165	2715	2715	2715	2715	0
311	20250228	134500	156886165	2715	2715	2715	2715	0
312	20250228	134400	156886165	2715	2715	2715	2715	550
313	20250228	134300	155392915	2720	2720	2720	2720	0
314	20250228	134200	155392915	2720	2720	2720	2720	44
315	20250228	134100	155273235	2720	2720	2720	2720	0
316	20250228	134000	155273235	2720	2720	2720	2720	0
317	20250228	133900	155273235	2720	2720	2720	2720	41
318	20250228	133800	155161715	2715	2715	2715	2715	0
319	20250228	133700	155161715	2715	2715	2715	2715	0
320	20250228	133600	155161715	2715	2715	2715	2715	0
321	20250228	133500	155161715	2715	2715	2715	2715	0
322	20250228	133400	155161715	2715	2715	2715	2715	0
323	20250228	133300	155161715	2715	2715	2715	2715	0
324	20250228	133200	155161715	2715	2715	2715	2715	0
325	20250228	133100	155161715	2715	2715	2715	2715	0
326	20250228	133000	155161715	2715	2715	2715	2715	0
327	20250228	132900	155161715	2715	2715	2715	2715	500
328	20250228	132800	153804215	2720	2720	2720	2720	0
329	20250228	132700	153804215	2720	2720	2720	2720	0
330	20250228	132600	153804215	2720	2720	2720	2720	50
331	20250228	132500	153668215	2720	2720	2720	2720	0
332	20250228	132400	153668215	2720	2720	2720	2720	0
333	20250228	132300	153668215	2720	2720	2720	2720	0
334	20250228	132200	153668215	2720	2720	2720	2720	0
335	20250228	132100	153668215	2720	2720	2720	2720	5
336	20250228	132000	153654615	2720	2720	2720	2720	36
337	20250228	131900	153556695	2715	2715	2715	2715	0
338	20250228	131800	153556695	2715	2715	2715	2715	0
339	20250228	131700	153556695	2715	2715	2715	2715	0
340	20250228	131600	153556695	2715	2715	2715	2715	0
341	20250228	131500	153556695	2715	2715	2715	2715	0
342	20250228	131400	153556695	2715	2715	2715	2715	0
343	20250228	131300	153556695	2715	2715	2715	2715	0
344	20250228	131200	153556695	2715	2715	2715	2715	0
345	20250228	131100	153556695	2715	2715	2715	2715	0
346	20250228	131000	153556695	2715	2715	2715	2715	100
347	20250228	130900	153285195	2715	2715	2715	2715	0
348	20250228	130800	153285195	2715	2715	2715	2715	0
349	20250228	130700	153285195	2715	2715	2715	2715	0
350	20250228	130600	153285195	2715	2715	2715	2715	0
351	20250228	130500	153285195	2715	2715	2715	2715	0
352	20250228	130400	153285195	2715	2715	2715	2715	0
353	20250228	130300	153285195	2715	2715	2715	2715	100
354	20250228	130200	153013695	2715	2715	2715	2715	1
355	20250228	130100	153010980	2720	2720	2720	2720	0
356	20250228	130000	153010980	2720	2720	2720	2720	1
357	20250228	125900	153008260	2720	2720	2720	2720	1
358	20250228	125800	153005540	2720	2720	2720	2720	18
359	20250228	125700	152956580	2715	2715	2715	2715	0
360	20250228	125600	152956580	2715	2715	2715	2715	1489
361	20250228	125500	148913945	2715	2715	2715	2715	1
362	20250228	125400	148911230	2715	2715	2715	2715	120
363	20250228	125300	148585430	2715	2715	2715	2715	1
364	20250228	125200	148582715	2715	2715	2715	2715	3
365	20250228	125100	148574570	2715	2715	2715	2715	2010
366	20250228	125000	143117420	2715	2715	2715	2715	2
367	20250228	124900	143111990	2715	2715	2715	2715	101
368	20250228	124800	142837775	2715	2715	2715	2715	101
369	20250228	124700	142563560	2715	2715	2715	2715	1
370	20250228	124600	142560845	2715	2715	2715	2715	2
371	20250228	124500	142555415	2715	2715	2715	2715	1
372	20250228	124400	142552700	2715	2715	2715	2715	1
373	20250228	124300	142549985	2715	2715	2715	2715	1
374	20250228	124200	142547270	2715	2715	2715	2715	1
375	20250228	124100	142544555	2710	2715	2715	2710	275
376	20250228	124000	141798930	2715	2715	2715	2715	2
377	20250228	123900	141793500	2715	2710	2715	2710	600
378	20250228	123800	140167495	2710	2710	2710	2710	0
379	20250228	123700	140167495	2710	2715	2715	2710	43
380	20250228	123600	140050960	2715	2715	2715	2715	2
381	20250228	123500	140045530	2715	2715	2715	2715	1
382	20250228	123400	140042815	2715	2715	2715	2715	301
383	20250228	123300	139225600	2715	2720	2720	2715	1766
384	20250228	123200	134430905	2720	2720	2720	2720	2
385	20250228	123100	134425465	2720	2720	2720	2720	0
386	20250228	123000	134425465	2720	2720	2720	2720	2
387	20250228	122900	134420025	2720	2720	2720	2720	1
388	20250228	122800	134417305	2720	2720	2720	2720	1
389	20250228	122700	134414585	2720	2715	2720	2715	101
390	20250228	122600	134140365	2720	2715	2720	2715	101
391	20250228	122500	133866145	2715	2720	2720	2715	119
392	20250228	122400	133543055	2720	2720	2720	2720	2
393	20250228	122300	133537615	2720	2715	2720	2715	51
394	20250228	122200	133399145	2720	2720	2720	2720	1
395	20250228	122100	133396425	2720	2720	2720	2720	1
396	20250228	122000	133393705	2720	2720	2720	2720	1
397	20250228	121900	133390985	2720	2720	2720	2720	2
398	20250228	121800	133385545	2720	2720	2720	2720	0
399	20250228	121700	133385545	2720	2720	2720	2720	2
400	20250228	121600	133380105	2715	2715	2715	2715	3
401	20250228	121500	133371960	2715	2715	2715	2715	20
402	20250228	121400	133317660	2715	2715	2715	2715	1001
403	20250228	121300	130599945	2715	2715	2715	2710	450
404	20250228	121200	129379425	2710	2710	2715	2710	788
405	20250228	121100	127240445	2705	2715	2715	2705	5151
406	20250228	121000	113281685	2720	2710	2720	2710	168
407	20250228	120900	112826270	2715	2720	2720	2715	1146
408	20250228	120800	109714870	2720	2720	2720	2720	1
409	20250228	120700	109712150	2720	2720	2720	2715	1765
410	20250228	120600	104914850	2725	2725	2725	2725	1
411	20250228	120500	104912125	2725	2725	2725	2725	1
412	20250228	120400	104909400	2725	2725	2725	2725	1
413	20250228	120300	104906675	2725	2725	2725	2725	1
414	20250228	120200	104903950	2725	2725	2725	2725	1
415	20250228	120100	104901225	2725	2725	2725	2725	2
416	20250228	120000	104895775	2725	2725	2725	2725	1
417	20250228	115900	104893050	2725	2720	2725	2715	6312
418	20250228	115800	87726130	2720	2720	2720	2720	6
419	20250228	115700	87709810	2720	2720	2720	2720	7
420	20250228	115600	87690770	2720	2720	2720	2720	14
421	20250228	115500	87652690	2720	2715	2720	2715	7
422	20250228	115400	87633655	2720	2720	2720	2720	8
423	20250228	115300	87611895	2720	2720	2720	2720	7
424	20250228	115200	87592855	2720	2720	2725	2720	508
425	20250228	115100	86211065	2725	2725	2725	2725	7
426	20250228	115000	86191990	2725	2725	2725	2725	8
427	20250228	114900	86170190	2725	2725	2725	2725	7
428	20250228	114800	86151115	2725	2725	2725	2725	6
429	20250228	114700	86134765	2725	2725	2725	2715	1213
430	20250228	114600	82836500	2725	2725	2725	2725	7
431	20250228	114500	82817425	2725	2725	2725	2725	8
432	20250228	114400	82795625	2725	2725	2725	2725	6
433	20250228	114300	82779275	2725	2725	2725	2725	7
434	20250228	114200	82760200	2725	2725	2725	2725	6
435	20250228	114100	82743850	2725	2725	2725	2725	7
436	20250228	114000	82724775	2725	2725	2725	2725	7
437	20250228	113900	82705700	2725	2720	2725	2720	1105
438	20250228	113800	79700070	2725	2725	2725	2725	13
439	20250228	113700	79664645	2725	2725	2725	2725	7
440	20250228	113600	79645570	2725	2725	2725	2725	5
441	20250228	113500	79631945	2725	2725	2725	2725	7
442	20250228	113400	79612870	2725	2725	2725	2725	8
443	20250228	113300	79591070	2725	2725	2725	2725	206
444	20250228	113200	79029720	2725	2725	2725	2725	7
445	20250228	113100	79010645	2725	2725	2725	2725	18
446	20250228	113000	78961595	2725	2725	2725	2725	8
447	20250228	112900	78939795	2725	2725	2725	2725	12
448	20250228	112800	78907095	2725	2725	2725	2725	7
449	20250228	112700	78888020	2725	2725	2725	2725	373
450	20250228	112600	77871595	2725	2725	2725	2725	8
451	20250228	112500	77849795	2725	2725	2725	2725	17
452	20250228	112400	77803470	2725	2725	2725	2725	7
453	20250228	112300	77784395	2725	2725	2725	2725	6
454	20250228	112200	77768045	2725	2725	2725	2725	8
455	20250228	112100	77746245	2725	2725	2725	2725	770
456	20250228	112000	75647995	2730	2730	2730	2725	11
457	20250228	111900	75617990	2730	2730	2730	2725	250
458	20250228	111800	74936675	2730	2730	2730	2730	7
459	20250228	111700	74917565	2730	2730	2730	2725	1010
460	20250228	111600	72165280	2735	2735	2735	2735	5
461	20250228	111500	72151605	2730	2735	2735	2730	8
462	20250228	111400	72129730	2735	2730	2735	2730	6
463	20250228	111300	72113325	2730	2730	2730	2730	306
464	20250228	111200	71277945	2730	2725	2730	2725	507
465	20250228	111100	69896340	2725	2730	2730	2725	8
466	20250228	111000	69874535	2730	2730	2730	2725	12
467	20250228	110900	69841780	2725	2730	2730	2725	960
468	20250228	110800	67225700	2730	2730	2730	2730	7
469	20250228	110700	67206590	2730	2730	2730	2730	8
470	20250228	110600	67184750	2730	2730	2730	2730	6
471	20250228	110500	67168370	2730	2730	2730	2730	7
472	20250228	110400	67149260	2730	2730	2730	2730	7
473	20250228	110300	67130150	2730	2730	2730	2730	6
474	20250228	110200	67113770	2730	2730	2730	2730	9
475	20250228	110100	67089200	2730	2730	2730	2730	13
476	20250228	110000	67053710	2730	2730	2730	2730	7
477	20250228	105900	67034600	2735	2735	2735	2735	6
478	20250228	105800	67018190	2730	2730	2740	2730	844
479	20250228	105700	64714005	2730	2730	2730	2730	168
480	20250228	105600	64255365	2730	2730	2730	2730	371
481	20250228	105500	63242535	2730	2730	2730	2730	59
482	20250228	105400	63081465	2730	2730	2730	2730	7
483	20250228	105300	63062355	2730	2730	2730	2730	9
484	20250228	105200	63037785	2730	2730	2730	2730	12
485	20250228	105100	63005025	2730	2725	2730	2725	12
486	20250228	105000	62972290	2725	2725	2725	2725	509
487	20250228	104900	61585265	2725	2725	2725	2725	7
488	20250228	104800	61566190	2725	2725	2725	2725	7
489	20250228	104700	61547115	2725	2725	2725	2725	6
490	20250228	104600	61530765	2725	2725	2725	2725	306
491	20250228	104500	60696915	2725	2725	2725	2725	7
492	20250228	104400	60677840	2725	2725	2725	2720	11
493	20250228	104300	60647870	2725	2725	2725	2725	13
494	20250228	104200	60612445	2725	2730	2730	2725	1005
495	20250228	104100	57873790	2730	2730	2730	2730	7
496	20250228	104000	57854680	2730	2730	2730	2730	6
497	20250228	103900	57838300	2725	2730	2730	2725	52
498	20250228	103800	57696550	2730	2730	2730	2730	6
499	20250228	103700	57680170	2730	2730	2730	2730	6
500	20250228	103600	57663790	2730	2730	2730	2730	8
501	20250228	103500	57641950	2730	2730	2730	2730	6
502	20250228	103400	57625570	2730	2730	2730	2730	148
503	20250228	103300	57221530	2730	2730	2730	2725	277
504	20250228	103200	56466635	2730	2730	2730	2730	8
505	20250228	103100	56444795	2725	2730	2730	2725	752
506	20250228	103000	54395565	2725	2725	2730	2725	266
507	20250228	102900	53670680	2730	2730	2730	2730	6
508	20250228	102800	53654300	2725	2730	2730	2725	905
509	20250228	102700	51188135	2730	2730	2730	2730	7
510	20250228	102600	51169025	2730	2730	2730	2730	7
511	20250228	102500	51149915	2730	2730	2730	2730	7
512	20250228	102400	51130805	2730	2730	2730	2730	12
513	20250228	102300	51098045	2730	2730	2730	2730	6
514	20250228	102200	51081665	2730	2730	2730	2730	9
515	20250228	102100	51057095	2730	2730	2730	2730	7
516	20250228	102000	51037985	2730	2730	2730	2730	306
517	20250228	101900	50202605	2730	2730	2730	2730	107
518	20250228	101800	49910495	2730	2730	2730	2730	405
519	20250228	101700	48804845	2730	2725	2730	2725	112
520	20250228	101600	48499605	2740	2730	2740	2730	8
521	20250228	101500	48477715	2740	2740	2740	2735	14
522	20250228	101400	48439360	2740	2740	2740	2740	5
523	20250228	101300	48425660	2740	2740	2740	2740	8
524	20250228	101200	48403740	2735	2735	2735	2735	1063
525	20250228	101100	45496435	2735	2730	2735	2720	55
526	20250228	101000	45346310	2735	2725	2735	2720	1259
527	20250228	100900	41921690	2735	2730	2735	2730	8
528	20250228	100800	41899815	2735	2730	2735	2730	7
529	20250228	100700	41880675	2730	2735	2735	2730	6
530	20250228	100600	41864270	2735	2735	2735	2730	23
531	20250228	100500	41801415	2735	2735	2735	2735	9
532	20250228	100400	41776800	2725	2730	2730	2725	2976
533	20250228	100300	33652325	2730	2725	2730	2725	1013
534	20250228	100200	30891875	2730	2730	2730	2730	7
535	20250228	100100	30872765	2730	2730	2730	2730	6
536	20250228	100000	30856385	2725	2730	2730	2725	8
537	20250228	095900	30834550	2730	2725	2730	2725	6
538	20250228	095800	30818175	2730	2730	2730	2730	6
539	20250228	095700	30801795	2730	2730	2730	2725	13
540	20250228	095600	30766310	2725	2730	2730	2725	17
541	20250228	095500	30719905	2730	2730	2730	2730	5
542	20250228	095400	30706255	2725	2730	2735	2715	3191
543	20250228	095300	22005445	2730	2720	2730	2720	742
544	20250228	095200	19987135	2730	2725	2730	2725	6
545	20250228	095100	19970760	2730	2730	2730	2730	6
546	20250228	095000	19954380	2730	2730	2740	2725	2311
547	20250228	094900	13656305	2740	2735	2740	2735	7
548	20250228	094800	13637130	2740	2740	2740	2740	5
549	20250228	094700	13623430	2740	2740	2740	2730	23
550	20250228	094600	13560515	2740	2740	2740	2735	8
551	20250228	094500	13538600	2740	2740	2740	2740	6
552	20250228	094400	13522160	2740	2740	2740	2740	5
553	20250228	094300	13508460	2730	2740	2740	2730	56
554	20250228	094200	13355485	2740	2740	2740	2740	6
555	20250228	094100	13339045	2740	2735	2740	2730	340
556	20250228	094000	12410740	2740	2740	2740	2740	7
557	20250228	093900	12391560	2740	2740	2740	2740	6
558	20250228	093800	12375120	2740	2740	2740	2740	12
559	20250228	093700	12342240	2740	2740	2740	2740	10
560	20250228	093600	12314840	2740	2740	2740	2740	8
561	20250228	093500	12292920	2740	2740	2740	2740	15
562	20250228	093400	12251820	2740	2740	2740	2740	7
563	20250228	093300	12232640	2730	2740	2740	2730	407
564	20250228	093200	11121080	2745	2740	2745	2740	9
565	20250228	093100	11096385	2745	2740	2745	2740	216
566	20250228	093000	10504515	2740	2735	2740	2735	8
567	20250228	092900	10482600	2740	2740	2740	2730	589
568	20250228	092800	8874515	2735	2735	2735	2730	20
569	20250228	092700	8819820	2735	2735	2735	2735	6
570	20250228	092600	8803410	2735	2735	2735	2735	12
571	20250228	092500	8770590	2735	2735	2735	2735	6
572	20250228	092400	8754180	2735	2735	2735	2735	7
573	20250228	092300	8735035	2740	2740	2740	2740	7
574	20250228	092200	8715855	2730	2740	2740	2730	48
575	20250228	092100	8584560	2740	2740	2740	2740	7
576	20250228	092000	8565380	2740	2740	2740	2740	13
577	20250228	091900	8529760	2740	2740	2740	2740	12
578	20250228	091800	8496880	2740	2740	2740	2740	5
579	20250228	091700	8483180	2735	2750	2750	2735	107
580	20250228	091600	8190440	2750	2740	2750	2740	6
581	20250228	091500	8173950	2750	2750	2750	2740	8
582	20250228	091400	8151960	2755	2730	2755	2730	505
583	20250228	091300	6773185	2755	2740	2755	2740	1008
584	20250228	091200	3998380	2745	2745	2745	2745	6
585	20250228	091100	3981910	2745	2735	2745	2735	15
586	20250228	091000	3940835	2740	2745	2745	2740	18
587	20250228	090900	3891485	2745	2745	2745	2745	6
588	20250228	090800	3875015	2745	2745	2745	2745	42
589	20250228	090700	3759725	2745	2735	2745	2735	6
590	20250228	090600	3743265	2745	2730	2745	2730	194
591	20250228	090500	3213555	2745	2745	2745	2740	7
592	20250228	090400	3194345	2745	2745	2745	2745	7
593	20250228	090300	3175130	2745	2745	2745	2745	5
594	20250228	090200	3161405	2745	2735	2745	2725	598
595	20250228	090100	1528050	2750	2745	2750	2735	14
596	20250228	090000	1489605	2735	2745	2750	2735	544