KissMeData/064260/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194400	936870160	2990	2990	2990	2990	9395
3	20250228	194300	936870160	2990	2990	2990	2990	0
4	20250228	194200	936870160	2990	2990	2990	2990	0
5	20250228	194100	936870160	2990	2990	2990	2990	0
6	20250228	194000	936870160	2990	2990	2990	2990	0
7	20250228	193900	936870160	2990	2990	2990	2990	0
8	20250228	193800	936870160	2990	2990	2990	2990	0
9	20250228	193700	936870160	2990	2990	2990	2990	0
10	20250228	193600	936870160	2990	2990	2990	2990	0
11	20250228	193500	936870160	2990	2990	2990	2990	0
12	20250228	193400	936870160	2990	2990	2990	2990	0
13	20250228	193300	936870160	2990	2990	2990	2990	0
14	20250228	193200	936870160	2990	2990	2990	2990	0
15	20250228	193100	936870160	2990	2990	2990	2990	0
16	20250228	193000	936870160	2990	2990	2990	2990	0
17	20250228	192900	936870160	2990	2990	2990	2990	0
18	20250228	192800	936870160	2990	2990	2990	2990	0
19	20250228	192700	936870160	2990	2990	2990	2990	0
20	20250228	192600	936870160	2990	2990	2990	2990	0
21	20250228	192500	936870160	2990	2990	2990	2990	0
22	20250228	192400	936870160	2990	2990	2990	2990	0
23	20250228	192300	936870160	2990	2990	2990	2990	0
24	20250228	192200	936870160	2990	2990	2990	2990	0
25	20250228	192100	936870160	2990	2990	2990	2990	0
26	20250228	192000	936870160	2990	2990	2990	2990	0
27	20250228	191900	936870160	2990	2990	2990	2990	0
28	20250228	191800	936870160	2990	2990	2990	2990	0
29	20250228	191700	936870160	2990	2990	2990	2990	0
30	20250228	191600	936870160	2990	2990	2990	2990	0
31	20250228	191500	936870160	2990	2990	2990	2990	0
32	20250228	191400	936870160	2990	2990	2990	2990	9395
33	20250228	191300	936870160	2990	2990	2990	2990	0
34	20250228	191200	936870160	2990	2990	2990	2990	0
35	20250228	191100	936870160	2990	2990	2990	2990	0
36	20250228	191000	936870160	2990	2990	2990	2990	0
37	20250228	190900	936870160	2990	2990	2990	2990	0
38	20250228	190800	936870160	2990	2990	2990	2990	0
39	20250228	190700	936870160	2990	2990	2990	2990	0
40	20250228	190600	936870160	2990	2990	2990	2990	0
41	20250228	190500	936870160	2990	2990	2990	2990	0
42	20250228	190400	936870160	2990	2990	2990	2990	0
43	20250228	190300	936870160	2990	2990	2990	2990	0
44	20250228	190200	936870160	2990	2990	2990	2990	0
45	20250228	190100	936870160	2990	2990	2990	2990	0
46	20250228	190000	936870160	2990	2990	2990	2990	0
47	20250228	185900	936870160	2990	2990	2990	2990	0
48	20250228	185800	936870160	2990	2990	2990	2990	0
49	20250228	185700	936870160	2990	2990	2990	2990	0
50	20250228	185600	936870160	2990	2990	2990	2990	0
51	20250228	185500	936870160	2990	2990	2990	2990	0
52	20250228	185400	936870160	2990	2990	2990	2990	0
53	20250228	185300	936870160	2990	2990	2990	2990	0
54	20250228	185200	936870160	2990	2990	2990	2990	0
55	20250228	185100	936870160	2990	2990	2990	2990	0
56	20250228	185000	936870160	2990	2990	2990	2990	0
57	20250228	184900	936870160	2990	2990	2990	2990	0
58	20250228	184800	936870160	2990	2990	2990	2990	0
59	20250228	184700	936870160	2990	2990	2990	2990	0
60	20250228	184600	936870160	2990	2990	2990	2990	0
61	20250228	184500	936870160	2990	2990	2990	2990	0
62	20250228	184400	936870160	2990	2990	2990	2990	9395
63	20250228	184300	936870160	2990	2990	2990	2990	0
64	20250228	184200	936870160	2990	2990	2990	2990	0
65	20250228	184100	936870160	2990	2990	2990	2990	0
66	20250228	184000	936870160	2990	2990	2990	2990	0
67	20250228	183900	936870160	2990	2990	2990	2990	0
68	20250228	183800	936870160	2990	2990	2990	2990	0
69	20250228	183700	936870160	2990	2990	2990	2990	0
70	20250228	183600	936870160	2990	2990	2990	2990	0
71	20250228	183500	936870160	2990	2990	2990	2990	0
72	20250228	183400	936870160	2990	2990	2990	2990	0
73	20250228	183300	936870160	2990	2990	2990	2990	0
74	20250228	183200	936870160	2990	2990	2990	2990	0
75	20250228	183100	936870160	2990	2990	2990	2990	0
76	20250228	183000	936870160	2990	2990	2990	2990	0
77	20250228	182900	936870160	2990	2990	2990	2990	0
78	20250228	182800	936870160	2990	2990	2990	2990	0
79	20250228	182700	936870160	2990	2990	2990	2990	0
80	20250228	182600	936870160	2990	2990	2990	2990	0
81	20250228	182500	936870160	2990	2990	2990	2990	0
82	20250228	182400	936870160	2990	2990	2990	2990	0
83	20250228	182300	936870160	2990	2990	2990	2990	0
84	20250228	182200	936870160	2990	2990	2990	2990	0
85	20250228	182100	936870160	2990	2990	2990	2990	0
86	20250228	182000	936870160	2990	2990	2990	2990	0
87	20250228	181900	936870160	2990	2990	2990	2990	0
88	20250228	181800	936870160	2990	2990	2990	2990	0
89	20250228	181700	936870160	2990	2990	2990	2990	0
90	20250228	181600	936870160	2990	2990	2990	2990	0
91	20250228	181500	936870160	2990	2990	2990	2990	0
92	20250228	181400	936870160	2990	2990	2990	2990	9395
93	20250228	181300	936870160	2990	2990	2990	2990	0
94	20250228	181200	936870160	2990	2990	2990	2990	0
95	20250228	181100	936870160	2990	2990	2990	2990	0
96	20250228	181000	936870160	2990	2990	2990	2990	0
97	20250228	180900	936870160	2990	2990	2990	2990	0
98	20250228	180800	936870160	2990	2990	2990	2990	0
99	20250228	180700	936870160	2990	2990	2990	2990	0
100	20250228	180600	936870160	2990	2990	2990	2990	0
101	20250228	180500	936870160	2990	2990	2990	2990	0
102	20250228	180400	936870160	2990	2990	2990	2990	0
103	20250228	180300	936870160	2990	2990	2990	2990	0
104	20250228	180200	936870160	2990	2990	2990	2990	0
105	20250228	180100	936870160	2990	2990	2990	2990	0
106	20250228	180000	936870160	2990	2990	2990	2990	0
107	20250228	175900	936870160	2990	2990	2990	2990	0
108	20250228	175800	936870160	2990	2990	2990	2990	0
109	20250228	175700	936870160	2990	2990	2990	2990	0
110	20250228	175600	936870160	2990	2990	2990	2990	0
111	20250228	175500	936870160	2990	2990	2990	2990	0
112	20250228	175400	936870160	2990	2990	2990	2990	0
113	20250228	175300	936870160	2990	2990	2990	2990	0
114	20250228	175200	936870160	2990	2990	2990	2990	0
115	20250228	175100	936870160	2990	2990	2990	2990	0
116	20250228	175000	936870160	2990	2990	2990	2990	0
117	20250228	174900	936870160	2990	2990	2990	2990	0
118	20250228	174800	936870160	2990	2990	2990	2990	0
119	20250228	174700	936870160	2990	2990	2990	2990	0
120	20250228	174600	936870160	2990	2990	2990	2990	0
121	20250228	174500	936870160	2990	2990	2990	2990	0
122	20250228	174400	936870160	2990	2990	2990	2990	9395
123	20250228	174300	936870160	2990	2990	2990	2990	0
124	20250228	174200	936870160	2990	2990	2990	2990	0
125	20250228	174100	936870160	2990	2990	2990	2990	0
126	20250228	174000	936870160	2990	2990	2990	2990	0
127	20250228	173900	936870160	2990	2990	2990	2990	0
128	20250228	173800	936870160	2990	2990	2990	2990	0
129	20250228	173700	936870160	2990	2990	2990	2990	0
130	20250228	173600	936870160	2990	2990	2990	2990	0
131	20250228	173500	936870160	2990	2990	2990	2990	0
132	20250228	173400	936870160	2990	2990	2990	2990	0
133	20250228	173300	936870160	2990	2990	2990	2990	0
134	20250228	173200	936870160	2990	2990	2990	2990	0
135	20250228	173100	936870160	2990	2990	2990	2990	0
136	20250228	173000	936870160	2990	2990	2990	2990	0
137	20250228	172900	936870160	2990	2990	2990	2990	0
138	20250228	172800	936870160	2990	2990	2990	2990	0
139	20250228	172700	936870160	2990	2990	2990	2990	0
140	20250228	172600	936870160	2990	2990	2990	2990	0
141	20250228	172500	936870160	2990	2990	2990	2990	0
142	20250228	172400	936870160	2990	2990	2990	2990	0
143	20250228	172300	936870160	2990	2990	2990	2990	0
144	20250228	172200	936870160	2990	2990	2990	2990	0
145	20250228	172100	936870160	2990	2990	2990	2990	0
146	20250228	172000	936870160	2990	2990	2990	2990	0
147	20250228	171900	936870160	2990	2990	2990	2990	0
148	20250228	171800	936870160	2990	2990	2990	2990	0
149	20250228	171700	936870160	2990	2990	2990	2990	0
150	20250228	171600	936870160	2990	2990	2990	2990	0
151	20250228	171500	936870160	2990	2990	2990	2990	0
152	20250228	171400	936870160	2990	2990	2990	2990	9395
153	20250228	171300	936870160	2990	2990	2990	2990	0
154	20250228	171200	936870160	2990	2990	2990	2990	0
155	20250228	171100	936870160	2990	2990	2990	2990	0
156	20250228	171000	936870160	2990	2990	2990	2990	0
157	20250228	170900	936870160	2990	2990	2990	2990	0
158	20250228	170800	936870160	2990	2990	2990	2990	0
159	20250228	170700	936870160	2990	2990	2990	2990	0
160	20250228	170600	936870160	2990	2990	2990	2990	0
161	20250228	170500	936870160	2990	2990	2990	2990	0
162	20250228	170400	936870160	2990	2990	2990	2990	0
163	20250228	170300	936870160	2990	2990	2990	2990	0
164	20250228	170200	936870160	2990	2990	2990	2990	0
165	20250228	170100	936870160	2990	2990	2990	2990	0
166	20250228	170000	936870160	2990	2990	2990	2990	0
167	20250228	165900	936870160	2990	2990	2990	2990	0
168	20250228	165800	936870160	2990	2990	2990	2990	0
169	20250228	165700	936870160	2990	2990	2990	2990	0
170	20250228	165600	936870160	2990	2990	2990	2990	0
171	20250228	165500	936870160	2990	2990	2990	2990	0
172	20250228	165400	936870160	2990	2990	2990	2990	0
173	20250228	165300	936870160	2990	2990	2990	2990	0
174	20250228	165200	936870160	2990	2990	2990	2990	0
175	20250228	165100	936870160	2990	2990	2990	2990	0
176	20250228	165000	936870160	2990	2990	2990	2990	0
177	20250228	164900	936870160	2990	2990	2990	2990	0
178	20250228	164800	936870160	2990	2990	2990	2990	0
179	20250228	164700	936870160	2990	2990	2990	2990	0
180	20250228	164600	936870160	2990	2990	2990	2990	0
181	20250228	164500	936870160	2990	2990	2990	2990	0
182	20250228	164400	936870160	2990	2990	2990	2990	9395
183	20250228	164300	936870160	2990	2990	2990	2990	0
184	20250228	164200	936870160	2990	2990	2990	2990	0
185	20250228	164100	936870160	2990	2990	2990	2990	0
186	20250228	164000	936870160	2990	2990	2990	2990	0
187	20250228	163900	936870160	2990	2990	2990	2990	0
188	20250228	163800	936870160	2990	2990	2990	2990	0
189	20250228	163700	936870160	2990	2990	2990	2990	0
190	20250228	163600	936870160	2990	2990	2990	2990	0
191	20250228	163500	936870160	2990	2990	2990	2990	0
192	20250228	163400	936870160	2990	2990	2990	2990	0
193	20250228	163300	936870160	2990	2990	2990	2990	0
194	20250228	163200	936870160	2990	2990	2990	2990	0
195	20250228	163100	936870160	2990	2990	2990	2990	0
196	20250228	163000	936870160	2990	2990	2990	2990	0
197	20250228	162900	936870160	2990	2990	2990	2990	0
198	20250228	162800	936870160	2990	2990	2990	2990	0
199	20250228	162700	936870160	2990	2990	2990	2990	0
200	20250228	162600	936870160	2990	2990	2990	2990	0
201	20250228	162500	936870160	2990	2990	2990	2990	0
202	20250228	162400	936870160	2990	2990	2990	2990	0
203	20250228	162300	936870160	2990	2990	2990	2990	0
204	20250228	162200	936870160	2990	2990	2990	2990	0
205	20250228	162100	936870160	2990	2990	2990	2990	0
206	20250228	162000	936870160	2990	2990	2990	2990	0
207	20250228	161900	936870160	2990	2990	2990	2990	0
208	20250228	161800	936870160	2990	2990	2990	2990	0
209	20250228	161700	936870160	2990	2990	2990	2990	0
210	20250228	161600	936870160	2990	2990	2990	2990	0
211	20250228	161500	936870160	2990	2990	2990	2990	0
212	20250228	161400	936870160	2990	2990	2990	2990	9395
213	20250228	161300	936870160	2990	2990	2990	2990	0
214	20250228	161200	936870160	2990	2990	2990	2990	0
215	20250228	161100	936870160	2990	2990	2990	2990	0
216	20250228	161000	936870160	2990	2990	2990	2990	0
217	20250228	160900	936870160	2990	2990	2990	2990	0
218	20250228	160800	936870160	2990	2990	2990	2990	0
219	20250228	160700	936870160	2990	2990	2990	2990	0
220	20250228	160600	936870160	2990	2990	2990	2990	0
221	20250228	160500	936870160	2990	2990	2990	2990	0
222	20250228	160400	936870160	2990	2990	2990	2990	0
223	20250228	160300	936870160	2990	2990	2990	2990	0
224	20250228	160200	936870160	2990	2990	2990	2990	0
225	20250228	160100	936870160	2990	2990	2990	2990	0
226	20250228	160000	936870160	2990	2990	2990	2990	0
227	20250228	155900	936870160	2990	2990	2990	2990	0
228	20250228	155800	936870160	2990	2990	2990	2990	0
229	20250228	155700	936870160	2990	2990	2990	2990	0
230	20250228	155600	936870160	2990	2990	2990	2990	0
231	20250228	155500	936870160	2990	2990	2990	2990	0
232	20250228	155400	936870160	2990	2990	2990	2990	0
233	20250228	155300	936870160	2990	2990	2990	2990	0
234	20250228	155200	936870160	2990	2990	2990	2990	0
235	20250228	155100	936870160	2990	2990	2990	2990	0
236	20250228	155000	936870160	2990	2990	2990	2990	0
237	20250228	154900	936870160	2990	2990	2990	2990	0
238	20250228	154800	936870160	2990	2990	2990	2990	0
239	20250228	154700	936870160	2990	2990	2990	2990	0
240	20250228	154600	936870160	2990	2990	2990	2990	0
241	20250228	154500	936870160	2990	2990	2990	2990	0
242	20250228	154400	936870160	2990	2990	2990	2990	9395
243	20250228	154300	936870160	2990	2990	2990	2990	0
244	20250228	154200	936870160	2990	2990	2990	2990	0
245	20250228	154100	936870160	2990	2990	2990	2990	0
246	20250228	154000	936870160	2990	2990	2990	2990	0
247	20250228	153900	936870160	2990	2990	2990	2990	0
248	20250228	153800	936870160	2990	2990	2990	2990	0
249	20250228	153700	936870160	2990	2990	2990	2990	0
250	20250228	153600	936870160	2990	2990	2990	2990	0
251	20250228	153500	936870160	2990	2990	2990	2990	0
252	20250228	153400	936870160	2990	2990	2990	2990	0
253	20250228	153300	936870160	2990	2990	2990	2990	0
254	20250228	153200	936870160	2990	2990	2990	2990	0
255	20250228	153100	936870160	2990	2990	2990	2990	0
256	20250228	153000	936870160	2990	2990	2990	2990	9395
257	20250228	152900	908779110	2995	2995	2995	2995	0
258	20250228	152800	908779110	2995	2995	2995	2995	0
259	20250228	152700	908779110	2995	2995	2995	2995	0
260	20250228	152600	908779110	2995	2995	2995	2995	0
261	20250228	152500	908779110	2995	2995	2995	2995	0
262	20250228	152400	908779110	2995	2995	2995	2995	0
263	20250228	152300	908779110	2995	2995	2995	2995	0
264	20250228	152200	908779110	2995	2995	2995	2995	0
265	20250228	152100	908779110	2995	2995	2995	2995	0
266	20250228	152000	908779110	2995	2995	2995	2995	0
267	20250228	151900	908779110	2995	3000	3000	2995	539
268	20250228	151800	907162140	2995	2990	2995	2990	997
269	20250228	151700	904176625	2995	2990	2995	2990	2657
270	20250228	151600	896232130	2995	2995	2995	2995	22
271	20250228	151500	896166240	2995	2985	2995	2985	92
272	20250228	151400	895891600	2995	2990	2995	2985	1011
273	20250228	151300	892869450	2995	2990	2995	2990	74
274	20250228	151200	892648170	2995	2990	2995	2990	222
275	20250228	151100	891984290	2995	2995	2995	2995	2
276	20250228	151000	891978300	2990	2990	2990	2990	0
277	20250228	150900	891978300	2990	2990	2990	2990	0
278	20250228	150800	891978300	2990	2990	2990	2990	700
279	20250228	150700	889885300	2995	2995	2995	2995	588
280	20250228	150600	888124240	2995	2995	2995	2995	20
281	20250228	150500	888064340	2995	2990	2995	2990	745
282	20250228	150400	885836785	2990	2990	2990	2985	425
283	20250228	150300	884566785	2990	2990	2990	2990	3535
284	20250228	150200	873997135	2990	2990	2990	2990	1408
285	20250228	150100	869787215	2990	2990	2995	2990	1070
286	20250228	150000	866587910	2995	2995	2995	2995	11
287	20250228	145900	866554965	2995	2995	2995	2995	100
288	20250228	145800	866255465	2995	2995	2995	2995	1
289	20250228	145700	866252470	2990	2990	2995	2990	854
290	20250228	145600	863699000	2990	2990	2990	2990	685
291	20250228	145500	861650850	2995	2995	2995	2995	6
292	20250228	145400	861632880	2995	2995	2995	2995	43
293	20250228	145300	861504095	2995	2995	2995	2995	20
294	20250228	145200	861444195	2990	2985	2990	2985	443
295	20250228	145100	860120125	2990	2985	2990	2985	1071
296	20250228	145000	856917940	2990	2990	2990	2990	1
297	20250228	144900	856914950	2990	2985	2990	2985	791
298	20250228	144800	854553410	2990	2985	2990	2985	2022
299	20250228	144700	848517730	2990	2990	2990	2990	54
300	20250228	144600	848356270	2990	2990	2990	2990	82
301	20250228	144500	848111090	2990	2990	2995	2985	6302
302	20250228	144400	829294600	2985	2995	2995	2985	790
303	20250228	144300	826933495	2995	2990	2995	2990	10
304	20250228	144200	826903550	2995	2990	2995	2990	6067
305	20250228	144100	808763095	2995	2995	2995	2995	7
306	20250228	144000	808742130	2995	2995	2995	2995	603
307	20250228	143900	806936145	3000	3000	3000	3000	5
308	20250228	143800	806921145	3000	3000	3000	3000	0
309	20250228	143700	806921145	3000	3000	3000	3000	20
310	20250228	143600	806861145	3000	3000	3000	3000	10
311	20250228	143500	806831145	3000	3000	3000	3000	500
312	20250228	143400	805331145	3000	2990	3000	2990	2
313	20250228	143300	805325155	3000	3000	3000	3000	5
314	20250228	143200	805310155	2990	2990	2990	2990	45
315	20250228	143100	805175605	3000	3000	3000	3000	3
316	20250228	143000	805166605	3000	3000	3000	3000	1
317	20250228	142900	805163605	3000	3000	3000	3000	0
318	20250228	142800	805163605	3000	2995	3000	2995	56
319	20250228	142700	804995880	3000	3000	3000	3000	333
320	20250228	142600	803996880	3000	3000	3000	3000	10
321	20250228	142500	803966880	3000	2995	3000	2995	31
322	20250228	142400	803874030	3000	2995	3000	2990	427
323	20250228	142300	802597275	3000	3000	3000	3000	40
324	20250228	142200	802477275	3000	3000	3000	3000	0
325	20250228	142100	802477275	3000	3000	3000	3000	0
326	20250228	142000	802477275	3000	2995	3000	2990	557
327	20250228	141900	800811820	3000	3000	3000	3000	5
328	20250228	141800	800796820	3000	3000	3000	3000	0
329	20250228	141700	800796820	3000	2995	3000	2995	3463
330	20250228	141600	790425125	2995	2995	2995	2995	333
331	20250228	141500	789427790	3000	3000	3000	3000	0
332	20250228	141400	789427790	3000	2995	3000	2995	200
333	20250228	141300	788828785	3000	2995	3000	2995	12
334	20250228	141200	788792840	3000	3000	3000	3000	0
335	20250228	141100	788792840	3000	3000	3000	3000	438
336	20250228	141000	787478840	3000	3000	3000	3000	5
337	20250228	140900	787463840	3005	3000	3005	3000	519
338	20250228	140800	785906835	3005	3000	3005	3000	3
339	20250228	140700	785897830	3000	3000	3000	3000	0
340	20250228	140600	785897830	3000	3000	3000	3000	0
341	20250228	140500	785897830	3000	3000	3000	3000	501
342	20250228	140400	784394830	3005	3005	3005	3005	0
343	20250228	140300	784394830	3005	3005	3005	3005	0
344	20250228	140200	784394830	3005	3005	3005	3005	1
345	20250228	140100	784391825	3005	3005	3005	3005	20
346	20250228	140000	784331725	3005	3005	3005	3005	0
347	20250228	135900	784331725	3005	3005	3005	3005	220
348	20250228	135800	783670625	3005	3005	3005	3005	0
349	20250228	135700	783670625	3005	3005	3005	3005	24
350	20250228	135600	783598505	3000	3000	3000	3000	1391
351	20250228	135500	779425505	3000	3000	3000	3000	13
352	20250228	135400	779386505	3005	3005	3005	3005	1
353	20250228	135300	779383500	3005	3005	3005	3005	100
354	20250228	135200	779083000	3000	3000	3000	3000	51
355	20250228	135100	778930000	3000	3000	3000	3000	1
356	20250228	135000	778927000	3005	3005	3005	3005	230
357	20250228	134900	778235850	3005	3000	3005	3000	3567
358	20250228	134800	767531300	3000	3000	3000	3000	0
359	20250228	134700	767531300	3000	2990	3000	2990	673
360	20250228	134600	765514500	2995	2995	3000	2995	3778
361	20250228	134500	754196140	2995	2995	2995	2995	0
362	20250228	134400	754196140	2995	2995	2995	2995	2
363	20250228	134300	754190150	2995	2995	2995	2995	0
364	20250228	134200	754190150	2995	2995	2995	2995	0
365	20250228	134100	754190150	2995	2995	2995	2995	0
366	20250228	134000	754190150	2995	2995	2995	2995	0
367	20250228	133900	754190150	2995	2990	2995	2990	44
368	20250228	133800	754058585	2990	2995	2995	2990	80
369	20250228	133700	753819335	2995	2995	2995	2995	205
370	20250228	133600	753205360	2995	2995	2995	2995	1
371	20250228	133500	753202365	2990	2990	2990	2990	0
372	20250228	133400	753202365	2990	2990	2990	2990	100
373	20250228	133300	752903365	2990	2990	2990	2990	77
374	20250228	133200	752673135	2990	2990	2990	2990	11
375	20250228	133100	752640245	2990	2990	2990	2990	9
376	20250228	133000	752613335	2990	2990	2990	2990	0
377	20250228	132900	752613335	2990	2995	2995	2990	205
378	20250228	132800	752000360	2990	2985	2990	2985	3910
379	20250228	132700	740309605	2990	2990	2990	2990	0
380	20250228	132600	740309605	2990	2990	2990	2990	9
381	20250228	132500	740282695	2990	2990	2990	2990	133
382	20250228	132400	739885025	2990	2985	2990	2985	266
383	20250228	132300	739089730	2985	2985	2985	2985	1
384	20250228	132200	739086745	2990	2985	2990	2985	762
385	20250228	132100	736812170	2990	2990	2990	2990	1
386	20250228	132000	736809180	2990	2990	2990	2990	0
387	20250228	131900	736809180	2990	2990	2990	2990	3
388	20250228	131800	736800210	2990	2990	2990	2990	0
389	20250228	131700	736800210	2990	2990	2990	2990	0
390	20250228	131600	736800210	2990	2990	2990	2990	6
391	20250228	131500	736782270	2985	2985	2990	2985	905
392	20250228	131400	734080745	2985	2985	2985	2985	1
393	20250228	131300	734077760	2990	2990	2990	2990	0
394	20250228	131200	734077760	2990	2990	2990	2990	0
395	20250228	131100	734077760	2990	2990	2990	2990	0
396	20250228	131000	734077760	2990	2990	2990	2990	2
397	20250228	130900	734071780	2990	2990	2990	2990	3001
398	20250228	130800	725098790	2985	2985	2985	2985	0
399	20250228	130700	725098790	2985	2985	2985	2985	8696
400	20250228	130600	699141230	2985	2985	2985	2985	2
401	20250228	130500	699135260	2985	2985	2985	2985	1
402	20250228	130400	699132275	2985	2985	2985	2985	200
403	20250228	130300	698535275	2980	2980	2980	2980	0
404	20250228	130200	698535275	2980	2980	2980	2980	510
405	20250228	130100	697015475	2980	2980	2980	2975	3503
406	20250228	130000	686576855	2980	2980	2980	2980	0
407	20250228	125900	686576855	2980	2980	2980	2980	0
408	20250228	125800	686576855	2980	2980	2980	2980	1883
409	20250228	125700	680965515	2980	2980	2980	2980	1
410	20250228	125600	680962535	2980	2980	2980	2980	821
411	20250228	125500	678515955	2980	2980	2980	2980	162
412	20250228	125400	678033195	2980	2980	2980	2980	301
413	20250228	125300	677136215	2980	2980	2980	2980	51
414	20250228	125200	676984235	2975	2975	2975	2975	104
415	20250228	125100	676674835	2975	2975	2975	2975	1000
416	20250228	125000	673699835	2975	2975	2975	2975	0
417	20250228	124900	673699835	2975	2975	2975	2975	0
418	20250228	124800	673699835	2975	2975	2975	2975	1
419	20250228	124700	673696860	2975	2975	2975	2975	500
420	20250228	124600	672209360	2975	2975	2975	2975	700
421	20250228	124500	670126860	2975	2975	2975	2975	660
422	20250228	124400	668163360	2975	2975	2975	2975	1048
423	20250228	124300	665045560	2975	2980	2980	2975	91
424	20250228	124200	664774830	2975	2975	2975	2975	2065
425	20250228	124100	658631455	2980	2980	2980	2980	5
426	20250228	124000	658616555	2980	2980	2980	2980	100
427	20250228	123900	658318555	2980	2980	2980	2980	528
428	20250228	123800	656745115	2975	2980	2980	2975	3368
429	20250228	123700	646725310	2980	2980	2980	2980	0
430	20250228	123600	646725310	2980	2980	2980	2980	100
431	20250228	123500	646427310	2980	2980	2980	2980	459
432	20250228	123400	645059490	2980	2980	2980	2980	2143
433	20250228	123300	638673350	2980	2980	2980	2980	735
434	20250228	123200	636483050	2980	2980	2980	2980	50
435	20250228	123100	636334050	2980	2980	2980	2980	222
436	20250228	123000	635672490	2980	2980	2980	2980	366
437	20250228	122900	634581810	2975	2975	2975	2975	0
438	20250228	122800	634581810	2975	2975	2975	2975	0
439	20250228	122700	634581810	2975	2975	2975	2975	900
440	20250228	122600	631904310	2975	2970	2975	2970	1162
441	20250228	122500	628447435	2975	2975	2980	2970	4192
442	20250228	122400	615986765	2975	2975	2975	2975	7756
443	20250228	122300	592912665	2975	2980	2980	2975	15775
444	20250228	122200	545915390	2985	2980	2985	2980	294
445	20250228	122100	545038770	2985	2980	2985	2980	250
446	20250228	122000	544293520	2985	2985	2985	2985	102
447	20250228	121900	543989050	2990	2990	2990	2990	200
448	20250228	121800	543391050	2980	2980	2980	2980	200
449	20250228	121700	542795050	2990	2990	2990	2990	1
450	20250228	121600	542792060	2990	2990	2990	2990	42
451	20250228	121500	542666480	2985	2990	2990	2985	657
452	20250228	121400	540705325	2985	2985	2985	2985	0
453	20250228	121300	540705325	2985	2985	2985	2985	200
454	20250228	121200	540108325	2985	2985	2985	2985	121
455	20250228	121100	539747140	2985	2985	2985	2985	1000
456	20250228	121000	536762140	2985	2985	2985	2985	23
457	20250228	120900	536693485	2985	2985	2985	2985	105
458	20250228	120800	536380060	2985	2985	2985	2985	501
459	20250228	120700	534884575	2985	2980	2985	2980	870
460	20250228	120600	532291900	2985	2985	2985	2985	0
461	20250228	120500	532291900	2985	2985	2985	2985	0
462	20250228	120400	532291900	2985	2985	2985	2985	147
463	20250228	120300	531853105	2985	2985	2985	2985	373
464	20250228	120200	530739700	2985	2985	2985	2985	1205
465	20250228	120100	527142775	2985	2985	2985	2985	1
466	20250228	120000	527139790	2980	2985	2985	2980	8
467	20250228	115900	527115935	2985	2985	2985	2985	770
468	20250228	115800	524817485	2985	2985	2985	2985	12
469	20250228	115700	524781665	2985	2985	2985	2985	86
470	20250228	115600	524524955	2985	2985	2985	2985	1722
471	20250228	115500	519384785	2985	2985	2985	2985	1000
472	20250228	115400	516399785	2985	2985	2985	2985	2
473	20250228	115300	516393815	2990	2985	2990	2985	21
474	20250228	115200	516331100	2985	2985	2985	2985	1070
475	20250228	115100	513137150	2985	2985	2985	2985	0
476	20250228	115000	513137150	2985	2985	2985	2985	1001
477	20250228	114900	510149165	2985	2985	2985	2985	89
478	20250228	114800	509883500	2985	2985	2985	2980	125
479	20250228	114700	509510700	2985	2985	2985	2985	50
480	20250228	114600	509361450	2985	2985	2985	2985	268
481	20250228	114500	508561470	2985	2985	2985	2985	197
482	20250228	114400	507973425	2985	2985	2985	2985	0
483	20250228	114300	507973425	2985	2985	2985	2985	705
484	20250228	114200	505869000	2985	2980	2985	2980	596
485	20250228	114100	504090455	2985	2985	2985	2985	124
486	20250228	114000	503720315	2985	2985	2985	2985	100
487	20250228	113900	503421815	2985	2985	2985	2985	699
488	20250228	113800	501335300	2985	2985	2985	2985	618
489	20250228	113700	499490570	2985	2985	2985	2985	10
490	20250228	113600	499460720	2985	2985	2985	2985	18
491	20250228	113500	499406990	2985	2985	2985	2985	12
492	20250228	113400	499371170	2985	2985	2985	2980	187
493	20250228	113300	498813145	2985	2985	2985	2985	23
494	20250228	113200	498744490	2980	2980	2980	2980	301
495	20250228	113100	497847510	2985	2985	2985	2985	30
496	20250228	113000	497757960	2985	2985	2985	2985	145
497	20250228	112900	497325135	2980	2980	2985	2980	1621
498	20250228	112800	492494450	2985	2985	2985	2985	1
499	20250228	112700	492491465	2980	2980	2980	2980	182
500	20250228	112600	491949105	2985	2985	2985	2985	18
501	20250228	112500	491895375	2985	2985	2985	2985	1
502	20250228	112400	491892390	2985	2980	2985	2980	230
503	20250228	112300	491205990	2980	2980	2980	2980	1001
504	20250228	112200	488223010	2980	2980	2980	2980	150
505	20250228	112100	487776010	2980	2980	2980	2980	1000
506	20250228	112000	484796010	2985	2980	2985	2980	373
507	20250228	111900	483682970	2980	2980	2985	2980	469
508	20250228	111800	482285330	2980	2980	2980	2980	0
509	20250228	111700	482285330	2980	2990	2990	2980	7448
510	20250228	111600	460053410	2990	2990	2990	2990	0
511	20250228	111500	460053410	2990	2990	2990	2990	1000
512	20250228	111400	457063410	2990	2990	2990	2985	1170
513	20250228	111300	453567460	2990	2990	2990	2990	3011
514	20250228	111200	444564570	2990	2990	2990	2990	0
515	20250228	111100	444564570	2990	2990	2990	2990	404
516	20250228	111000	443356610	2990	2990	2990	2990	200
517	20250228	110900	442758610	2990	2985	2990	2985	439
518	20250228	110800	441446035	2990	2990	2990	2990	29
519	20250228	110700	441359325	2990	2990	2990	2990	1833
520	20250228	110600	435878655	2995	2995	2995	2995	3
521	20250228	110500	435869670	2995	2995	2995	2995	30
522	20250228	110400	435779820	2995	2995	2995	2995	10
523	20250228	110300	435749870	2995	2995	2995	2995	50
524	20250228	110200	435600120	2995	2990	2995	2990	1449
525	20250228	110100	431267605	2990	2990	2990	2990	17
526	20250228	110000	431216775	2985	2985	2985	2985	0
527	20250228	105900	431216775	2985	2985	2985	2985	130
528	20250228	105800	430828725	2990	2985	2990	2985	487
529	20250228	105700	429375010	2985	2990	2990	2985	61
530	20250228	105600	429192920	2985	2990	2990	2985	183
531	20250228	105500	428646035	2990	2990	2990	2990	20
532	20250228	105400	428586235	2985	2990	2990	2985	905
533	20250228	105300	425884785	2990	2990	2990	2990	0
534	20250228	105200	425884785	2990	2985	2990	2985	1667
535	20250228	105100	420903790	2990	2990	2990	2985	607
536	20250228	105000	419089360	2990	2990	2990	2990	562
537	20250228	104900	417408980	2990	2990	2990	2990	80
538	20250228	104800	417169780	2985	2990	2995	2985	9041
539	20250228	104700	390158090	2995	2995	2995	2995	1368
540	20250228	104600	386060930	2995	2995	2995	2995	17
541	20250228	104500	386010015	2995	2995	2995	2995	35
542	20250228	104400	385905190	2995	2995	2995	2990	810
543	20250228	104300	383482740	2990	2995	2995	2990	166
544	20250228	104200	382986370	2995	2995	2995	2995	22
545	20250228	104100	382920480	2995	2995	2995	2995	1
546	20250228	104000	382917485	2990	2990	2990	2990	1461
547	20250228	103900	378549095	2995	2995	2995	2995	6
548	20250228	103800	378531125	2995	2995	2995	2995	45
549	20250228	103700	378396350	2990	2990	2990	2990	10
550	20250228	103600	378366450	2990	2995	2995	2990	1053
551	20250228	103500	375217715	2995	2995	2995	2995	322
552	20250228	103400	374253325	2995	2995	2995	2995	101
553	20250228	103300	373950830	2990	2990	2990	2990	1457
554	20250228	103200	369594400	2995	2995	2995	2995	21
555	20250228	103100	369531505	2995	3000	3000	2995	3086
556	20250228	103000	360288930	3000	3000	3000	3000	2
557	20250228	102900	360282930	2995	2995	2995	2995	473
558	20250228	102800	358866295	2995	2995	2995	2995	2058
559	20250228	102700	352702585	3000	3000	3000	3000	152
560	20250228	102600	352246585	3000	3000	3000	3000	5
561	20250228	102500	352231585	2995	2995	2995	2995	440
562	20250228	102400	350913785	3000	3000	3000	2995	21
563	20250228	102300	350850835	3000	3000	3000	3000	33
564	20250228	102200	350751835	2995	2995	2995	2995	17
565	20250228	102100	350700920	3000	3000	3000	3000	20
566	20250228	102000	350640920	3000	3000	3000	3000	510
567	20250228	101900	349110920	3000	3000	3000	3000	1
568	20250228	101800	349107920	3000	2995	3000	2995	492
569	20250228	101700	347634115	2995	2995	2995	2995	568
570	20250228	101600	345932955	2995	2995	2995	2995	71
571	20250228	101500	345720310	2995	2995	2995	2995	13
572	20250228	101400	345681375	2995	3000	3000	2995	3796
573	20250228	101300	334312350	2995	2995	2995	2995	3566
574	20250228	101200	323632180	3000	2995	3000	2995	21
575	20250228	101100	323569280	2995	2995	3000	2995	215
576	20250228	101000	322925345	3000	3000	3000	3000	1
577	20250228	100900	322922345	3000	3000	3000	3000	20
578	20250228	100800	322862345	3000	3000	3000	3000	552
579	20250228	100700	321206345	3000	3000	3000	3000	510
580	20250228	100600	319676345	2995	2995	2995	2995	86
581	20250228	100500	319418775	3000	3000	3000	2995	3
582	20250228	100400	319409780	3000	3000	3000	3000	13
583	20250228	100300	319370780	3000	3000	3000	3000	3
584	20250228	100200	319361780	2995	3000	3000	2995	565
585	20250228	100100	317669580	2995	2995	2995	2995	0
586	20250228	100000	317669580	2995	2995	2995	2995	46
587	20250228	095900	317531810	2990	2990	2990	2990	0
588	20250228	095800	317531810	2990	3000	3000	2990	2003
589	20250228	095700	311535820	2995	3000	3000	2995	647
590	20250228	095600	309598030	3000	3000	3000	3000	40
591	20250228	095500	309478030	2995	2995	2995	2995	506
592	20250228	095400	307962560	2995	3000	3000	2995	1043
593	20250228	095300	304838560	3000	3000	3000	3000	8
594	20250228	095200	304814560	3000	2995	3000	2995	98
595	20250228	095100	304520800	2995	3000	3000	2995	106
596	20250228	095000	304202925	3000	3000	3000	3000	75
597	20250228	094900	303977925	3000	3000	3000	3000	11
598	20250228	094800	303944925	2990	3000	3000	2990	1576
599	20250228	094700	299224735	3000	3000	3000	3000	11
600	20250228	094600	299191735	3000	3000	3000	2995	160
601	20250228	094500	298712330	3000	2995	3000	2995	1010
602	20250228	094400	295685545	2995	3000	3000	2995	184
603	20250228	094300	295133635	3000	3000	3000	3000	18
604	20250228	094200	295079635	3000	3000	3000	3000	111
605	20250228	094100	294746635	3000	3005	3005	3000	3
606	20250228	094000	294737630	2995	2995	2995	2995	789
607	20250228	093900	292374575	3000	3000	3000	3000	849
608	20250228	093800	289827575	3005	3000	3005	3000	19
609	20250228	093700	289770570	3000	3000	3000	3000	0
610	20250228	093600	289770570	3000	3000	3000	3000	1010
611	20250228	093500	286740570	3005	3005	3005	3005	9
612	20250228	093400	286713525	3005	3005	3005	3005	533
613	20250228	093300	285111860	3005	3005	3005	3005	434
614	20250228	093200	283807690	3005	3000	3005	2995	339
615	20250228	093100	282789220	2995	3000	3000	2995	141
616	20250228	093000	282366920	2995	3000	3000	2995	685
617	20250228	092900	280312815	3005	3000	3005	3000	67
618	20250228	092800	280111755	2995	3000	3000	2995	300
619	20250228	092700	279213250	3000	3000	3000	3000	43
620	20250228	092600	279084250	2995	3000	3005	2995	5284
621	20250228	092500	263232250	3000	3000	3010	3000	234
622	20250228	092400	262529920	3005	3005	3010	3005	293
623	20250228	092300	261649345	3000	3000	3000	3000	300
624	20250228	092200	260749345	3000	3000	3005	3000	656
625	20250228	092100	258779345	3000	3005	3005	3000	3443
626	20250228	092000	248433390	3010	3010	3010	3010	300
627	20250228	091900	247530390	3010	3010	3010	3010	234
628	20250228	091800	246826050	3005	3000	3005	3000	3647
629	20250228	091700	235866905	3005	2995	3005	2995	3937
630	20250228	091600	224060440	2995	2995	2995	2990	142
631	20250228	091500	223635255	2995	2995	2995	2990	23
632	20250228	091400	223566375	2990	2995	2995	2990	1739
633	20250228	091300	218361070	2995	2990	2995	2990	611
634	20250228	091200	216534130	2985	2990	2990	2985	1273
635	20250228	091100	212728945	2995	2990	2995	2985	2951
636	20250228	091000	203905910	2990	2995	2995	2990	263
637	20250228	090900	203118725	2995	2990	2995	2990	692
638	20250228	090800	201047940	2990	2990	2995	2990	4552
639	20250228	090700	187432420	2995	2990	3000	2990	5100
640	20250228	090600	172183380	2995	2990	2995	2985	2100
641	20250228	090500	165907960	2985	2985	2985	2985	0
642	20250228	090400	165907960	2985	2995	2995	2985	2245
643	20250228	090300	159196860	2990	2985	2990	2980	2730
644	20250228	090200	151035305	2985	3000	3000	2975	3529
645	20250228	090100	140514970	2990	3000	3005	2970	31692
646	20250228	090000	45873170	3000	2990	3000	2985	15238