KissMeData/006050/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184700	722051003	1583	1583	1583	1583	4706
3	20250228	184600	722051003	1583	1583	1583	1583	0
4	20250228	184500	722051003	1583	1583	1583	1583	0
5	20250228	184400	722051003	1583	1583	1583	1583	0
6	20250228	184300	722051003	1583	1583	1583	1583	0
7	20250228	184200	722051003	1583	1583	1583	1583	0
8	20250228	184100	722051003	1583	1583	1583	1583	0
9	20250228	184000	722051003	1583	1583	1583	1583	0
10	20250228	183900	722051003	1583	1583	1583	1583	0
11	20250228	183800	722051003	1583	1583	1583	1583	0
12	20250228	183700	722051003	1583	1583	1583	1583	0
13	20250228	183600	722051003	1583	1583	1583	1583	0
14	20250228	183500	722051003	1583	1583	1583	1583	0
15	20250228	183400	722051003	1583	1583	1583	1583	0
16	20250228	183300	722051003	1583	1583	1583	1583	0
17	20250228	183200	722051003	1583	1583	1583	1583	0
18	20250228	183100	722051003	1583	1583	1583	1583	0
19	20250228	183000	722051003	1583	1583	1583	1583	0
20	20250228	182900	722051003	1583	1583	1583	1583	0
21	20250228	182800	722051003	1583	1583	1583	1583	0
22	20250228	182700	722051003	1583	1583	1583	1583	0
23	20250228	182600	722051003	1583	1583	1583	1583	0
24	20250228	182500	722051003	1583	1583	1583	1583	0
25	20250228	182400	722051003	1583	1583	1583	1583	0
26	20250228	182300	722051003	1583	1583	1583	1583	0
27	20250228	182200	722051003	1583	1583	1583	1583	0
28	20250228	182100	722051003	1583	1583	1583	1583	0
29	20250228	182000	722051003	1583	1583	1583	1583	0
30	20250228	181900	722051003	1583	1583	1583	1583	0
31	20250228	181800	722051003	1583	1583	1583	1583	0
32	20250228	181700	722051003	1583	1583	1583	1583	4706
33	20250228	181600	722051003	1583	1583	1583	1583	0
34	20250228	181500	722051003	1583	1583	1583	1583	0
35	20250228	181400	722051003	1583	1583	1583	1583	0
36	20250228	181300	722051003	1583	1583	1583	1583	0
37	20250228	181200	722051003	1583	1583	1583	1583	0
38	20250228	181100	722051003	1583	1583	1583	1583	0
39	20250228	181000	722051003	1583	1583	1583	1583	0
40	20250228	180900	722051003	1583	1583	1583	1583	0
41	20250228	180800	722051003	1583	1583	1583	1583	0
42	20250228	180700	722051003	1583	1583	1583	1583	0
43	20250228	180600	722051003	1583	1583	1583	1583	0
44	20250228	180500	722051003	1583	1583	1583	1583	0
45	20250228	180400	722051003	1583	1583	1583	1583	0
46	20250228	180300	722051003	1583	1583	1583	1583	0
47	20250228	180200	722051003	1583	1583	1583	1583	0
48	20250228	180100	722051003	1583	1583	1583	1583	0
49	20250228	180000	722051003	1583	1583	1583	1583	0
50	20250228	175900	722051003	1583	1583	1583	1583	0
51	20250228	175800	722051003	1583	1583	1583	1583	0
52	20250228	175700	722051003	1583	1583	1583	1583	0
53	20250228	175600	722051003	1583	1583	1583	1583	0
54	20250228	175500	722051003	1583	1583	1583	1583	0
55	20250228	175400	722051003	1583	1583	1583	1583	0
56	20250228	175300	722051003	1583	1583	1583	1583	0
57	20250228	175200	722051003	1583	1583	1583	1583	0
58	20250228	175100	722051003	1583	1583	1583	1583	0
59	20250228	175000	722051003	1583	1583	1583	1583	0
60	20250228	174900	722051003	1583	1583	1583	1583	0
61	20250228	174800	722051003	1583	1583	1583	1583	0
62	20250228	174700	722051003	1583	1583	1583	1583	4706
63	20250228	174600	722051003	1583	1583	1583	1583	0
64	20250228	174500	722051003	1583	1583	1583	1583	0
65	20250228	174400	722051003	1583	1583	1583	1583	0
66	20250228	174300	722051003	1583	1583	1583	1583	0
67	20250228	174200	722051003	1583	1583	1583	1583	0
68	20250228	174100	722051003	1583	1583	1583	1583	0
69	20250228	174000	722051003	1583	1583	1583	1583	0
70	20250228	173900	722051003	1583	1583	1583	1583	0
71	20250228	173800	722051003	1583	1583	1583	1583	0
72	20250228	173700	722051003	1583	1583	1583	1583	0
73	20250228	173600	722051003	1583	1583	1583	1583	0
74	20250228	173500	722051003	1583	1583	1583	1583	0
75	20250228	173400	722051003	1583	1583	1583	1583	0
76	20250228	173300	722051003	1583	1583	1583	1583	0
77	20250228	173200	722051003	1583	1583	1583	1583	0
78	20250228	173100	722051003	1583	1583	1583	1583	0
79	20250228	173000	722051003	1583	1583	1583	1583	0
80	20250228	172900	722051003	1583	1583	1583	1583	0
81	20250228	172800	722051003	1583	1583	1583	1583	0
82	20250228	172700	722051003	1583	1583	1583	1583	0
83	20250228	172600	722051003	1583	1583	1583	1583	0
84	20250228	172500	722051003	1583	1583	1583	1583	0
85	20250228	172400	722051003	1583	1583	1583	1583	0
86	20250228	172300	722051003	1583	1583	1583	1583	0
87	20250228	172200	722051003	1583	1583	1583	1583	0
88	20250228	172100	722051003	1583	1583	1583	1583	0
89	20250228	172000	722051003	1583	1583	1583	1583	0
90	20250228	171900	722051003	1583	1583	1583	1583	0
91	20250228	171800	722051003	1583	1583	1583	1583	0
92	20250228	171700	722051003	1583	1583	1583	1583	4706
93	20250228	171600	722051003	1583	1583	1583	1583	0
94	20250228	171500	722051003	1583	1583	1583	1583	0
95	20250228	171400	722051003	1583	1583	1583	1583	0
96	20250228	171300	722051003	1583	1583	1583	1583	0
97	20250228	171200	722051003	1583	1583	1583	1583	0
98	20250228	171100	722051003	1583	1583	1583	1583	0
99	20250228	171000	722051003	1583	1583	1583	1583	0
100	20250228	170900	722051003	1583	1583	1583	1583	0
101	20250228	170800	722051003	1583	1583	1583	1583	0
102	20250228	170700	722051003	1583	1583	1583	1583	0
103	20250228	170600	722051003	1583	1583	1583	1583	0
104	20250228	170500	722051003	1583	1583	1583	1583	0
105	20250228	170400	722051003	1583	1583	1583	1583	0
106	20250228	170300	722051003	1583	1583	1583	1583	0
107	20250228	170200	722051003	1583	1583	1583	1583	0
108	20250228	170100	722051003	1583	1583	1583	1583	0
109	20250228	170000	722051003	1583	1583	1583	1583	0
110	20250228	165900	722051003	1583	1583	1583	1583	0
111	20250228	165800	722051003	1583	1583	1583	1583	0
112	20250228	165700	722051003	1583	1583	1583	1583	0
113	20250228	165600	722051003	1583	1583	1583	1583	0
114	20250228	165500	722051003	1583	1583	1583	1583	0
115	20250228	165400	722051003	1583	1583	1583	1583	0
116	20250228	165300	722051003	1583	1583	1583	1583	0
117	20250228	165200	722051003	1583	1583	1583	1583	0
118	20250228	165100	722051003	1583	1583	1583	1583	0
119	20250228	165000	722051003	1583	1583	1583	1583	0
120	20250228	164900	722051003	1583	1583	1583	1583	0
121	20250228	164800	722051003	1583	1583	1583	1583	0
122	20250228	164700	722051003	1583	1583	1583	1583	4706
123	20250228	164600	722051003	1583	1583	1583	1583	0
124	20250228	164500	722051003	1583	1583	1583	1583	0
125	20250228	164400	722051003	1583	1583	1583	1583	0
126	20250228	164300	722051003	1583	1583	1583	1583	0
127	20250228	164200	722051003	1583	1583	1583	1583	0
128	20250228	164100	722051003	1583	1583	1583	1583	0
129	20250228	164000	722051003	1583	1583	1583	1583	0
130	20250228	163900	722051003	1583	1583	1583	1583	0
131	20250228	163800	722051003	1583	1583	1583	1583	0
132	20250228	163700	722051003	1583	1583	1583	1583	0
133	20250228	163600	722051003	1583	1583	1583	1583	0
134	20250228	163500	722051003	1583	1583	1583	1583	0
135	20250228	163400	722051003	1583	1583	1583	1583	0
136	20250228	163300	722051003	1583	1583	1583	1583	0
137	20250228	163200	722051003	1583	1583	1583	1583	0
138	20250228	163100	722051003	1583	1583	1583	1583	0
139	20250228	163000	722051003	1583	1583	1583	1583	0
140	20250228	162900	722051003	1583	1583	1583	1583	0
141	20250228	162800	722051003	1583	1583	1583	1583	0
142	20250228	162700	722051003	1583	1583	1583	1583	0
143	20250228	162600	722051003	1583	1583	1583	1583	0
144	20250228	162500	722051003	1583	1583	1583	1583	0
145	20250228	162400	722051003	1583	1583	1583	1583	0
146	20250228	162300	722051003	1583	1583	1583	1583	0
147	20250228	162200	722051003	1583	1583	1583	1583	0
148	20250228	162100	722051003	1583	1583	1583	1583	0
149	20250228	162000	722051003	1583	1583	1583	1583	0
150	20250228	161900	722051003	1583	1583	1583	1583	0
151	20250228	161800	722051003	1583	1583	1583	1583	0
152	20250228	161700	722051003	1583	1583	1583	1583	4706
153	20250228	161600	722051003	1583	1583	1583	1583	0
154	20250228	161500	722051003	1583	1583	1583	1583	0
155	20250228	161400	722051003	1583	1583	1583	1583	0
156	20250228	161300	722051003	1583	1583	1583	1583	0
157	20250228	161200	722051003	1583	1583	1583	1583	0
158	20250228	161100	722051003	1583	1583	1583	1583	0
159	20250228	161000	722051003	1583	1583	1583	1583	0
160	20250228	160900	722051003	1583	1583	1583	1583	0
161	20250228	160800	722051003	1583	1583	1583	1583	0
162	20250228	160700	722051003	1583	1583	1583	1583	0
163	20250228	160600	722051003	1583	1583	1583	1583	0
164	20250228	160500	722051003	1583	1583	1583	1583	0
165	20250228	160400	722051003	1583	1583	1583	1583	0
166	20250228	160300	722051003	1583	1583	1583	1583	0
167	20250228	160200	722051003	1583	1583	1583	1583	0
168	20250228	160100	722051003	1583	1583	1583	1583	0
169	20250228	160000	722051003	1583	1583	1583	1583	0
170	20250228	155900	722051003	1583	1583	1583	1583	0
171	20250228	155800	722051003	1583	1583	1583	1583	0
172	20250228	155700	722051003	1583	1583	1583	1583	0
173	20250228	155600	722051003	1583	1583	1583	1583	0
174	20250228	155500	722051003	1583	1583	1583	1583	0
175	20250228	155400	722051003	1583	1583	1583	1583	0
176	20250228	155300	722051003	1583	1583	1583	1583	0
177	20250228	155200	722051003	1583	1583	1583	1583	0
178	20250228	155100	722051003	1583	1583	1583	1583	0
179	20250228	155000	722051003	1583	1583	1583	1583	0
180	20250228	154900	722051003	1583	1583	1583	1583	0
181	20250228	154800	722051003	1583	1583	1583	1583	0
182	20250228	154700	722051003	1583	1583	1583	1583	4706
183	20250228	154600	722051003	1583	1583	1583	1583	0
184	20250228	154500	722051003	1583	1583	1583	1583	0
185	20250228	154400	722051003	1583	1583	1583	1583	0
186	20250228	154300	722051003	1583	1583	1583	1583	0
187	20250228	154200	722051003	1583	1583	1583	1583	0
188	20250228	154100	722051003	1583	1583	1583	1583	0
189	20250228	154000	722051003	1583	1583	1583	1583	0
190	20250228	153900	722051003	1583	1583	1583	1583	0
191	20250228	153800	722051003	1583	1583	1583	1583	0
192	20250228	153700	722051003	1583	1583	1583	1583	0
193	20250228	153600	722051003	1583	1583	1583	1583	0
194	20250228	153500	722051003	1583	1583	1583	1583	0
195	20250228	153400	722051003	1583	1583	1583	1583	0
196	20250228	153300	722051003	1583	1583	1583	1583	0
197	20250228	153200	722051003	1583	1583	1583	1583	0
198	20250228	153100	722051003	1583	1583	1583	1583	0
199	20250228	153000	722051003	1583	1583	1583	1583	4706
200	20250228	152900	714601405	1585	1585	1585	1585	0
201	20250228	152800	714601405	1585	1585	1585	1585	0
202	20250228	152700	714601405	1585	1585	1585	1585	0
203	20250228	152600	714601405	1585	1585	1585	1585	0
204	20250228	152500	714601405	1585	1585	1585	1585	0
205	20250228	152400	714601405	1585	1585	1585	1585	0
206	20250228	152300	714601405	1585	1585	1585	1585	0
207	20250228	152200	714601405	1585	1585	1585	1585	0
208	20250228	152100	714601405	1585	1585	1585	1585	0
209	20250228	152000	714601405	1585	1585	1585	1585	0
210	20250228	151900	714601405	1585	1585	1585	1585	680
211	20250228	151800	713523605	1585	1580	1585	1580	1132
212	20250228	151700	711734945	1579	1580	1580	1579	1500
213	20250228	151600	709366444	1580	1586	1586	1579	3587
214	20250228	151500	703701784	1580	1585	1585	1580	2590
215	20250228	151400	699605134	1580	1580	1580	1580	0
216	20250228	151300	699605134	1580	1580	1585	1580	14
217	20250228	151200	699582964	1579	1580	1580	1579	3000
218	20250228	151100	694845732	1580	1584	1584	1580	975
219	20250228	151000	693303024	1584	1582	1584	1579	4432
220	20250228	150900	686299796	1584	1584	1584	1584	0
221	20250228	150800	686299796	1584	1584	1584	1584	1207
222	20250228	150700	684387908	1584	1584	1584	1584	10
223	20250228	150600	684372068	1580	1584	1584	1580	1748
224	20250228	150500	681607768	1585	1579	1585	1579	121
225	20250228	150400	681416703	1585	1585	1585	1585	20
226	20250228	150300	681385003	1586	1580	1586	1579	1415
227	20250228	150200	679147100	1580	1580	1580	1580	8
228	20250228	150100	679134460	1586	1586	1586	1580	3002
229	20250228	150000	674391287	1580	1586	1586	1580	1213
230	20250228	145900	672474409	1586	1586	1586	1586	0
231	20250228	145800	672474409	1586	1581	1586	1580	4735
232	20250228	145700	664989349	1587	1588	1588	1587	1401
233	20250228	145600	662765561	1588	1588	1588	1588	499
234	20250228	145500	661973149	1580	1585	1587	1580	14132
235	20250228	145400	639594701	1585	1580	1585	1580	3352
236	20250228	145300	634298536	1586	1586	1586	1586	550
237	20250228	145200	633426236	1586	1586	1586	1586	1
238	20250228	145100	633424650	1580	1580	1580	1580	3585
239	20250228	145000	627760350	1586	1586	1586	1586	26
240	20250228	144900	627719114	1586	1586	1586	1586	1
241	20250228	144800	627717528	1581	1582	1587	1581	2702
242	20250228	144700	623444153	1588	1588	1588	1588	25
243	20250228	144600	623404453	1588	1588	1588	1588	10
244	20250228	144500	623388573	1582	1588	1588	1582	787
245	20250228	144400	622142873	1588	1588	1588	1588	0
246	20250228	144300	622142873	1588	1588	1588	1588	25
247	20250228	144200	622103173	1588	1588	1588	1588	25
248	20250228	144100	622063473	1590	1590	1590	1590	0
249	20250228	144000	622063473	1590	1590	1590	1590	25
250	20250228	143900	622023723	1590	1590	1590	1590	0
251	20250228	143800	622023723	1590	1590	1590	1590	35
252	20250228	143700	621968073	1583	1590	1590	1583	325
253	20250228	143600	621453423	1590	1590	1590	1590	0
254	20250228	143500	621453423	1590	1590	1590	1590	25
255	20250228	143400	621413673	1590	1590	1590	1590	0
256	20250228	143300	621413673	1590	1590	1590	1590	25
257	20250228	143200	621373923	1590	1590	1590	1590	55
258	20250228	143100	621286473	1590	1590	1590	1590	240
259	20250228	143000	620904873	1590	1590	1590	1590	35
260	20250228	142900	620849223	1584	1584	1584	1584	800
261	20250228	142800	619582023	1591	1591	1591	1591	26
262	20250228	142700	619540657	1591	1591	1591	1591	1
263	20250228	142600	619539066	1584	1584	1584	1584	1126
264	20250228	142500	617755482	1591	1591	1591	1591	25
265	20250228	142400	617715707	1591	1591	1591	1591	0
266	20250228	142300	617715707	1591	1591	1591	1591	46
267	20250228	142200	617642521	1591	1591	1591	1591	25
268	20250228	142100	617602746	1591	1591	1591	1591	0
269	20250228	142000	617602746	1591	1591	1591	1591	25
270	20250228	141900	617562971	1591	1591	1591	1591	0
271	20250228	141800	617562971	1591	1591	1591	1591	25
272	20250228	141700	617523196	1591	1591	1591	1591	29
273	20250228	141600	617477057	1591	1591	1591	1591	6
274	20250228	141500	617467511	1591	1591	1591	1591	25
275	20250228	141400	617427736	1591	1591	1591	1591	10
276	20250228	141300	617411826	1584	1586	1586	1584	2849
277	20250228	141200	612895279	1591	1591	1591	1591	25
278	20250228	141100	612855504	1591	1591	1591	1591	3
279	20250228	141000	612850731	1591	1591	1591	1591	25
280	20250228	140900	612810956	1591	1591	1591	1591	0
281	20250228	140800	612810956	1591	1590	1591	1590	611
282	20250228	140700	611838893	1590	1590	1590	1590	0
283	20250228	140600	611838893	1590	1590	1590	1590	25
284	20250228	140500	611799143	1590	1590	1590	1590	25
285	20250228	140400	611759393	1590	1590	1590	1590	0
286	20250228	140300	611759393	1590	1586	1590	1586	38
287	20250228	140200	611698981	1590	1590	1590	1590	0
288	20250228	140100	611698981	1590	1590	1590	1590	25
289	20250228	140000	611659231	1590	1590	1590	1590	25
290	20250228	135900	611619481	1590	1590	1590	1590	0
291	20250228	135800	611619481	1590	1590	1590	1590	25
292	20250228	135700	611579731	1590	1590	1590	1590	1
293	20250228	135600	611578141	1590	1590	1590	1590	25
294	20250228	135500	611538391	1591	1591	1591	1591	25
295	20250228	135400	611498616	1591	1591	1591	1591	0
296	20250228	135300	611498616	1591	1591	1591	1591	25
297	20250228	135200	611458841	1591	1587	1591	1587	325
298	20250228	135100	610942966	1587	1588	1588	1587	5381
299	20250228	135000	602399511	1592	1592	1592	1592	25
300	20250228	134900	602359711	1592	1592	1592	1592	0
301	20250228	134800	602359711	1592	1592	1592	1592	25
302	20250228	134700	602319911	1592	1592	1592	1592	0
303	20250228	134600	602319911	1592	1590	1592	1590	851
304	20250228	134500	600966699	1590	1590	1590	1590	3907
305	20250228	134400	594754569	1585	1585	1585	1585	0
306	20250228	134300	594754569	1585	1586	1586	1585	4100
307	20250228	134200	588254961	1586	1586	1586	1586	0
308	20250228	134100	588254961	1586	1589	1589	1586	1000
309	20250228	134000	586667275	1589	1589	1589	1589	0
310	20250228	133900	586667275	1589	1589	1589	1589	176
311	20250228	133800	586387611	1589	1589	1589	1589	409
312	20250228	133700	585737710	1589	1589	1589	1589	0
313	20250228	133600	585737710	1589	1589	1589	1589	9
314	20250228	133500	585723409	1592	1592	1592	1592	100
315	20250228	133400	585564209	1589	1589	1589	1589	0
316	20250228	133300	585564209	1589	1589	1589	1589	25
317	20250228	133200	585524484	1589	1589	1589	1589	10
318	20250228	133100	585508594	1589	1589	1589	1589	25
319	20250228	133000	585468869	1589	1589	1589	1589	117
320	20250228	132900	585282956	1589	1589	1589	1589	10
321	20250228	132800	585267066	1589	1589	1589	1589	171
322	20250228	132700	584995347	1589	1589	1589	1589	0
323	20250228	132600	584995347	1589	1589	1589	1589	44
324	20250228	132500	584925431	1589	1589	1589	1589	26
325	20250228	132400	584884117	1589	1588	1589	1588	1402
326	20250228	132300	582657739	1584	1587	1588	1584	437
327	20250228	132200	581963923	1588	1588	1588	1588	0
328	20250228	132100	581963923	1588	1588	1588	1588	52
329	20250228	132000	581881347	1588	1588	1588	1588	433
330	20250228	131900	581193743	1588	1588	1588	1588	450
331	20250228	131800	580479143	1588	1588	1588	1588	4571
332	20250228	131700	573220395	1587	1587	1587	1587	667
333	20250228	131600	572161866	1584	1584	1584	1584	177
334	20250228	131500	571881498	1580	1581	1581	1580	1997
335	20250228	131400	568725254	1581	1581	1581	1581	0
336	20250228	131300	568725254	1581	1582	1582	1581	13104
337	20250228	131200	547997830	1582	1582	1582	1582	11
338	20250228	131100	547980428	1582	1582	1582	1582	0
339	20250228	131000	547980428	1582	1582	1582	1582	0
340	20250228	130900	547980428	1582	1582	1582	1582	0
341	20250228	130800	547980428	1582	1582	1582	1582	60
342	20250228	130700	547885508	1581	1584	1584	1581	1681
343	20250228	130600	545226429	1581	1583	1583	1581	1000
344	20250228	130500	543644393	1583	1584	1584	1583	1304
345	20250228	130400	541580135	1584	1584	1584	1584	0
346	20250228	130300	541580135	1584	1584	1584	1584	26
347	20250228	130200	541538951	1584	1584	1584	1584	0
348	20250228	130100	541538951	1584	1584	1584	1584	26
349	20250228	130000	541497767	1584	1584	1584	1584	548
350	20250228	125900	540629735	1583	1583	1583	1583	0
351	20250228	125800	540629735	1583	1583	1583	1583	10
352	20250228	125700	540613905	1584	1584	1584	1584	0
353	20250228	125600	540613905	1584	1584	1584	1584	26
354	20250228	125500	540572721	1584	1584	1584	1584	26
355	20250228	125400	540531537	1584	1585	1585	1576	5010
356	20250228	125300	532625129	1585	1586	1586	1585	20
357	20250228	125200	532593419	1583	1583	1583	1583	0
358	20250228	125100	532593419	1583	1583	1583	1583	0
359	20250228	125000	532593419	1583	1585	1585	1583	1715
360	20250228	124900	529878111	1584	1585	1585	1584	3001
361	20250228	124800	525124507	1585	1588	1588	1585	147
362	20250228	124700	524891404	1588	1588	1588	1588	10
363	20250228	124600	524875524	1585	1586	1586	1585	500
364	20250228	124500	524082847	1586	1586	1586	1586	164
365	20250228	124400	523822743	1586	1586	1586	1586	36
366	20250228	124300	523765647	1584	1584	1584	1584	0
367	20250228	124200	523765647	1584	1586	1586	1584	274
368	20250228	124100	523331629	1586	1586	1586	1586	26
369	20250228	124000	523290393	1586	1586	1586	1586	174
370	20250228	123900	523014429	1586	1586	1586	1586	226
371	20250228	123800	522655993	1588	1588	1588	1588	132
372	20250228	123700	522446377	1588	1588	1588	1588	0
373	20250228	123600	522446377	1588	1588	1588	1588	26
374	20250228	123500	522405089	1589	1589	1589	1589	0
375	20250228	123400	522405089	1589	1580	1589	1578	4527
376	20250228	123300	515260267	1579	1579	1579	1579	8214
377	20250228	123200	502290361	1579	1583	1592	1579	11830
378	20250228	123100	483597105	1582	1582	1582	1582	0
379	20250228	123000	483597105	1582	1582	1582	1582	0
380	20250228	122900	483597105	1582	1591	1591	1582	2700
381	20250228	122800	479317847	1595	1591	1595	1591	1024
382	20250228	122700	477686647	1591	1591	1591	1591	501
383	20250228	122600	476889556	1595	1595	1595	1595	26
384	20250228	122500	476848086	1595	1595	1595	1595	0
385	20250228	122400	476848086	1595	1599	1599	1595	430
386	20250228	122300	476160634	1599	1599	1599	1599	26
387	20250228	122200	476119060	1600	1600	1600	1600	0
388	20250228	122100	476119060	1600	1600	1600	1600	61
389	20250228	122000	476021460	1599	1600	1600	1599	222
390	20250228	121900	475666445	1600	1600	1600	1600	563
391	20250228	121800	474765645	1600	1593	1601	1593	9606
392	20250228	121700	459402266	1591	1588	1591	1585	12515
393	20250228	121600	439506176	1588	1588	1588	1588	26
394	20250228	121500	439464888	1589	1589	1589	1589	0
395	20250228	121400	439464888	1589	1589	1589	1589	0
396	20250228	121300	439464888	1589	1589	1589	1589	0
397	20250228	121200	439464888	1589	1588	1589	1588	3366
398	20250228	121100	434119679	1588	1588	1588	1588	0
399	20250228	121000	434119679	1588	1588	1588	1588	0
400	20250228	120900	434119679	1588	1588	1588	1588	0
401	20250228	120800	434119679	1588	1588	1588	1588	22
402	20250228	120700	434084743	1588	1582	1588	1582	2001
403	20250228	120600	430919155	1582	1582	1582	1582	5000
404	20250228	120500	423009155	1582	1586	1586	1582	3000
405	20250228	120400	418255813	1592	1592	1592	1592	0
406	20250228	120300	418255813	1592	1590	1592	1590	4708
407	20250228	120200	410765753	1594	1590	1594	1590	5115
408	20250228	120100	402622788	1595	1595	1595	1595	0
409	20250228	120000	402622788	1595	1588	1595	1588	88
410	20250228	115900	402483037	1589	1588	1590	1588	5785
411	20250228	115800	393290279	1582	1581	1582	1580	4733
412	20250228	115700	385810985	1581	1584	1584	1581	8735
413	20250228	115600	371990210	1588	1588	1588	1588	0
414	20250228	115500	371990210	1588	1588	1588	1588	0
415	20250228	115400	371990210	1588	1587	1588	1587	10
416	20250228	115300	371974331	1588	1588	1588	1588	0
417	20250228	115200	371974331	1588	1588	1588	1588	0
418	20250228	115100	371974331	1588	1588	1588	1588	0
419	20250228	115000	371974331	1588	1587	1588	1587	10
420	20250228	114900	371958452	1584	1584	1584	1584	0
421	20250228	114800	371958452	1584	1584	1584	1584	0
422	20250228	114700	371958452	1584	1584	1584	1584	0
423	20250228	114600	371958452	1584	1588	1588	1584	11
424	20250228	114500	371940988	1588	1588	1588	1588	0
425	20250228	114400	371940988	1588	1588	1588	1588	0
426	20250228	114300	371940988	1588	1588	1588	1588	520
427	20250228	114200	371115228	1588	1588	1588	1588	0
428	20250228	114100	371115228	1588	1583	1588	1583	2000
429	20250228	114000	367944368	1588	1588	1588	1588	0
430	20250228	113900	367944368	1588	1588	1588	1588	0
431	20250228	113800	367944368	1588	1588	1588	1588	0
432	20250228	113700	367944368	1588	1588	1588	1588	1
433	20250228	113600	367942780	1583	1588	1588	1583	701
434	20250228	113500	366833092	1583	1586	1586	1583	1000
435	20250228	113400	365250042	1585	1585	1585	1585	500
436	20250228	113300	364457542	1588	1588	1588	1588	0
437	20250228	113200	364457542	1588	1588	1588	1588	0
438	20250228	113100	364457542	1588	1588	1588	1588	0
439	20250228	113000	364457542	1588	1588	1588	1588	0
440	20250228	112900	364457542	1588	1588	1588	1588	0
441	20250228	112800	364457542	1588	1588	1588	1588	0
442	20250228	112700	364457542	1588	1588	1588	1588	0
443	20250228	112600	364457542	1588	1588	1588	1588	0
444	20250228	112500	364457542	1588	1588	1588	1588	0
445	20250228	112400	364457542	1588	1588	1588	1588	0
446	20250228	112300	364457542	1588	1588	1588	1588	1
447	20250228	112200	364455954	1583	1583	1583	1583	0
448	20250228	112100	364455954	1583	1584	1584	1583	1035
449	20250228	112000	362817146	1585	1586	1586	1585	395
450	20250228	111900	362191015	1588	1588	1588	1588	3560
451	20250228	111800	356537735	1588	1588	1588	1588	0
452	20250228	111700	356537735	1588	1588	1588	1588	0
453	20250228	111600	356537735	1588	1582	1588	1582	499
454	20250228	111500	355748302	1583	1583	1583	1583	423
455	20250228	111400	355078693	1585	1585	1585	1585	0
456	20250228	111300	355078693	1585	1585	1585	1585	10
457	20250228	111200	355062843	1588	1588	1588	1588	0
458	20250228	111100	355062843	1588	1588	1588	1588	0
459	20250228	111000	355062843	1588	1588	1588	1588	30
460	20250228	110900	355015203	1588	1588	1588	1588	50
461	20250228	110800	354935803	1588	1588	1588	1588	1
462	20250228	110700	354934215	1581	1581	1581	1581	0
463	20250228	110600	354934215	1581	1581	1581	1581	0
464	20250228	110500	354934215	1581	1581	1581	1581	121
465	20250228	110400	354742914	1588	1588	1588	1588	500
466	20250228	110300	353948914	1582	1582	1582	1582	2762
467	20250228	110200	349579430	1582	1582	1582	1582	163
468	20250228	110100	349321564	1582	1582	1582	1582	0
469	20250228	110000	349321564	1582	1582	1582	1582	211
470	20250228	105900	348987762	1582	1582	1582	1582	2030
471	20250228	105800	345776302	1596	1596	1596	1596	0
472	20250228	105700	345776302	1596	1596	1596	1596	202
473	20250228	105600	345453910	1589	1589	1589	1581	17802
474	20250228	105500	317235727	1589	1589	1597	1589	133
475	20250228	105400	317024310	1589	1591	1591	1589	3851
476	20250228	105300	310904122	1592	1592	1592	1592	0
477	20250228	105200	310904122	1592	1592	1592	1592	314
478	20250228	105100	310404234	1597	1597	1597	1597	0
479	20250228	105000	310404234	1597	1597	1597	1597	1
480	20250228	104900	310402637	1597	1597	1597	1597	1
481	20250228	104800	310401040	1597	1597	1597	1597	0
482	20250228	104700	310401040	1597	1597	1597	1597	0
483	20250228	104600	310401040	1597	1597	1597	1597	1
484	20250228	104500	310399443	1592	1592	1592	1592	0
485	20250228	104400	310399443	1592	1592	1592	1592	611
486	20250228	104300	309426731	1598	1598	1598	1598	5
487	20250228	104200	309418741	1598	1598	1598	1598	0
488	20250228	104100	309418741	1598	1598	1598	1598	0
489	20250228	104000	309418741	1598	1598	1598	1598	300
490	20250228	103900	308939341	1598	1598	1598	1598	0
491	20250228	103800	308939341	1598	1598	1598	1598	1
492	20250228	103700	308937743	1599	1599	1599	1599	1
493	20250228	103600	308936144	1599	1599	1599	1599	20
494	20250228	103500	308904164	1599	1599	1599	1590	333
495	20250228	103400	308374335	1592	1592	1592	1592	0
496	20250228	103300	308374335	1592	1592	1592	1592	1000
497	20250228	103200	306782335	1599	1592	1599	1592	323
498	20250228	103100	306268112	1592	1592	1592	1592	19
499	20250228	103000	306237864	1592	1592	1592	1592	1940
500	20250228	102900	303149384	1600	1600	1600	1593	4907
501	20250228	102800	295329209	1595	1595	1595	1595	2
502	20250228	102700	295326019	1595	1595	1595	1594	1401
503	20250228	102600	293092124	1595	1595	1595	1594	2105
504	20250228	102500	289735649	1600	1595	1600	1595	7440
505	20250228	102400	277850518	1595	1599	1599	1595	6
506	20250228	102300	277840928	1599	1599	1599	1599	1
507	20250228	102200	277839329	1595	1595	1595	1595	0
508	20250228	102100	277839329	1595	1595	1595	1595	0
509	20250228	102000	277839329	1595	1593	1595	1593	85
510	20250228	101900	277703758	1595	1596	1596	1594	317
511	20250228	101800	277197947	1594	1594	1594	1594	0
512	20250228	101700	277197947	1594	1594	1594	1594	40
513	20250228	101600	277134187	1593	1596	1596	1593	20
514	20250228	101500	277102277	1596	1596	1596	1596	0
515	20250228	101400	277102277	1596	1596	1596	1596	1
516	20250228	101300	277100681	1596	1596	1596	1593	1476
517	20250228	101200	274749406	1594	1600	1600	1594	4245
518	20250228	101100	267974002	1597	1600	1600	1597	1523
519	20250228	101000	265537271	1600	1600	1600	1600	52
520	20250228	100900	265454071	1596	1596	1596	1596	286
521	20250228	100800	264997615	1596	1596	1596	1596	0
522	20250228	100700	264997615	1596	1596	1596	1594	6261
523	20250228	100600	255017518	1600	1600	1600	1600	1
524	20250228	100500	255015918	1600	1594	1600	1594	10569
525	20250228	100400	238145646	1594	1594	1594	1594	2
526	20250228	100300	238142458	1594	1594	1594	1594	728
527	20250228	100200	236982026	1591	1591	1591	1591	1535
528	20250228	100100	234539841	1591	1591	1591	1591	27
529	20250228	100000	234496884	1591	1591	1591	1591	21
530	20250228	095900	234463473	1591	1591	1591	1591	1
531	20250228	095800	234461882	1583	1588	1594	1583	6933
532	20250228	095700	223461153	1583	1584	1584	1583	1074
533	20250228	095600	221760170	1588	1588	1588	1588	0
534	20250228	095500	221760170	1588	1588	1588	1588	1
535	20250228	095400	221758582	1589	1589	1589	1589	0
536	20250228	095300	221758582	1589	1583	1589	1582	3
537	20250228	095200	221753828	1590	1590	1590	1590	0
538	20250228	095100	221753828	1590	1587	1590	1582	8467
539	20250228	095000	208343393	1586	1587	1587	1586	291
540	20250228	094900	207881766	1587	1590	1590	1587	976
541	20250228	094800	206332689	1590	1590	1590	1585	9
542	20250228	094700	206318384	1590	1590	1590	1590	20
543	20250228	094600	206286584	1584	1587	1590	1584	7176
544	20250228	094500	194916973	1590	1590	1590	1590	1
545	20250228	094400	194915383	1589	1589	1589	1589	0
546	20250228	094300	194915383	1589	1589	1589	1589	50
547	20250228	094200	194835933	1589	1591	1591	1589	495
548	20250228	094100	194048905	1595	1594	1595	1594	2508
549	20250228	094000	190050068	1595	1595	1595	1595	0
550	20250228	093900	190050068	1595	1590	1595	1590	11
551	20250228	093800	190032528	1590	1588	1590	1588	5119
552	20250228	093700	181897256	1588	1588	1588	1588	1
553	20250228	093600	181895668	1582	1585	1585	1582	1800
554	20250228	093500	179047702	1585	1585	1585	1585	323
555	20250228	093400	178535747	1582	1581	1585	1581	2949
556	20250228	093300	173868029	1581	1586	1586	1581	5692
557	20250228	093200	164854546	1586	1590	1590	1586	50
558	20250228	093100	164775126	1590	1590	1590	1590	5
559	20250228	093000	164767176	1591	1589	1591	1589	2514
560	20250228	092900	160769639	1588	1590	1590	1587	1884
561	20250228	092800	157778840	1591	1595	1595	1591	191
562	20250228	092700	157474807	1595	1595	1595	1595	0
563	20250228	092600	157474807	1595	1590	1595	1589	161
564	20250228	092500	157218604	1590	1589	1596	1589	242
565	20250228	092400	156833769	1596	1597	1597	1596	11
566	20250228	092300	156816212	1586	1597	1597	1586	6688
567	20250228	092200	146191116	1598	1594	1598	1594	1603
568	20250228	092100	143635332	1594	1589	1594	1589	2188
569	20250228	092000	140156436	1590	1588	1590	1586	1201
570	20250228	091900	138250471	1592	1592	1592	1592	1
571	20250228	091800	138248879	1588	1584	1594	1579	5597
572	20250228	091700	129401200	1590	1595	1595	1590	26
573	20250228	091600	129359850	1584	1584	1584	1580	6730
574	20250228	091500	118714561	1584	1582	1584	1580	9008
575	20250228	091400	104472976	1583	1586	1586	1583	2381
576	20250228	091300	100698458	1587	1593	1593	1587	5823
577	20250228	091200	91427054	1593	1593	1593	1593	10
578	20250228	091100	91411124	1593	1587	1593	1586	2397
579	20250228	091000	87608559	1586	1593	1593	1585	941
580	20250228	090900	86117034	1585	1585	1585	1585	49
581	20250228	090800	86039369	1582	1593	1593	1581	4214
582	20250228	090700	79358085	1593	1598	1600	1592	19075
583	20250228	090600	48961081	1606	1606	1606	1606	48
584	20250228	090500	48883993	1609	1609	1609	1609	101
585	20250228	090400	48721484	1596	1597	1609	1595	455
586	20250228	090300	47995553	1598	1598	1598	1598	3071
587	20250228	090200	43088095	1598	1600	1605	1598	2108
588	20250228	090100	39708755	1605	1605	1605	1605	1927
589	20250228	090000	36615920	1605	1613	1615	1599	22822