KissMeData/052770/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193600	1094873616	1349	1349	1349	1349	5002
3	20250228	193500	1094873616	1349	1349	1349	1349	0
4	20250228	193400	1094873616	1349	1349	1349	1349	0
5	20250228	193300	1094873616	1349	1349	1349	1349	0
6	20250228	193200	1094873616	1349	1349	1349	1349	0
7	20250228	193100	1094873616	1349	1349	1349	1349	0
8	20250228	193000	1094873616	1349	1349	1349	1349	0
9	20250228	192900	1094873616	1349	1349	1349	1349	0
10	20250228	192800	1094873616	1349	1349	1349	1349	0
11	20250228	192700	1094873616	1349	1349	1349	1349	0
12	20250228	192600	1094873616	1349	1349	1349	1349	0
13	20250228	192500	1094873616	1349	1349	1349	1349	0
14	20250228	192400	1094873616	1349	1349	1349	1349	0
15	20250228	192300	1094873616	1349	1349	1349	1349	0
16	20250228	192200	1094873616	1349	1349	1349	1349	0
17	20250228	192100	1094873616	1349	1349	1349	1349	0
18	20250228	192000	1094873616	1349	1349	1349	1349	0
19	20250228	191900	1094873616	1349	1349	1349	1349	0
20	20250228	191800	1094873616	1349	1349	1349	1349	0
21	20250228	191700	1094873616	1349	1349	1349	1349	0
22	20250228	191600	1094873616	1349	1349	1349	1349	0
23	20250228	191500	1094873616	1349	1349	1349	1349	0
24	20250228	191400	1094873616	1349	1349	1349	1349	0
25	20250228	191300	1094873616	1349	1349	1349	1349	0
26	20250228	191200	1094873616	1349	1349	1349	1349	0
27	20250228	191100	1094873616	1349	1349	1349	1349	0
28	20250228	191000	1094873616	1349	1349	1349	1349	0
29	20250228	190900	1094873616	1349	1349	1349	1349	0
30	20250228	190800	1094873616	1349	1349	1349	1349	0
31	20250228	190700	1094873616	1349	1349	1349	1349	0
32	20250228	190600	1094873616	1349	1349	1349	1349	5002
33	20250228	190500	1094873616	1349	1349	1349	1349	0
34	20250228	190400	1094873616	1349	1349	1349	1349	0
35	20250228	190300	1094873616	1349	1349	1349	1349	0
36	20250228	190200	1094873616	1349	1349	1349	1349	0
37	20250228	190100	1094873616	1349	1349	1349	1349	0
38	20250228	190000	1094873616	1349	1349	1349	1349	0
39	20250228	185900	1094873616	1349	1349	1349	1349	0
40	20250228	185800	1094873616	1349	1349	1349	1349	0
41	20250228	185700	1094873616	1349	1349	1349	1349	0
42	20250228	185600	1094873616	1349	1349	1349	1349	0
43	20250228	185500	1094873616	1349	1349	1349	1349	0
44	20250228	185400	1094873616	1349	1349	1349	1349	0
45	20250228	185300	1094873616	1349	1349	1349	1349	0
46	20250228	185200	1094873616	1349	1349	1349	1349	0
47	20250228	185100	1094873616	1349	1349	1349	1349	0
48	20250228	185000	1094873616	1349	1349	1349	1349	0
49	20250228	184900	1094873616	1349	1349	1349	1349	0
50	20250228	184800	1094873616	1349	1349	1349	1349	0
51	20250228	184700	1094873616	1349	1349	1349	1349	0
52	20250228	184600	1094873616	1349	1349	1349	1349	0
53	20250228	184500	1094873616	1349	1349	1349	1349	0
54	20250228	184400	1094873616	1349	1349	1349	1349	0
55	20250228	184300	1094873616	1349	1349	1349	1349	0
56	20250228	184200	1094873616	1349	1349	1349	1349	0
57	20250228	184100	1094873616	1349	1349	1349	1349	0
58	20250228	184000	1094873616	1349	1349	1349	1349	0
59	20250228	183900	1094873616	1349	1349	1349	1349	0
60	20250228	183800	1094873616	1349	1349	1349	1349	0
61	20250228	183700	1094873616	1349	1349	1349	1349	0
62	20250228	183600	1094873616	1349	1349	1349	1349	5002
63	20250228	183500	1094873616	1349	1349	1349	1349	0
64	20250228	183400	1094873616	1349	1349	1349	1349	0
65	20250228	183300	1094873616	1349	1349	1349	1349	0
66	20250228	183200	1094873616	1349	1349	1349	1349	0
67	20250228	183100	1094873616	1349	1349	1349	1349	0
68	20250228	183000	1094873616	1349	1349	1349	1349	0
69	20250228	182900	1094873616	1349	1349	1349	1349	0
70	20250228	182800	1094873616	1349	1349	1349	1349	0
71	20250228	182700	1094873616	1349	1349	1349	1349	0
72	20250228	182600	1094873616	1349	1349	1349	1349	0
73	20250228	182500	1094873616	1349	1349	1349	1349	0
74	20250228	182400	1094873616	1349	1349	1349	1349	0
75	20250228	182300	1094873616	1349	1349	1349	1349	0
76	20250228	182200	1094873616	1349	1349	1349	1349	0
77	20250228	182100	1094873616	1349	1349	1349	1349	0
78	20250228	182000	1094873616	1349	1349	1349	1349	0
79	20250228	181900	1094873616	1349	1349	1349	1349	0
80	20250228	181800	1094873616	1349	1349	1349	1349	0
81	20250228	181700	1094873616	1349	1349	1349	1349	0
82	20250228	181600	1094873616	1349	1349	1349	1349	0
83	20250228	181500	1094873616	1349	1349	1349	1349	0
84	20250228	181400	1094873616	1349	1349	1349	1349	0
85	20250228	181300	1094873616	1349	1349	1349	1349	0
86	20250228	181200	1094873616	1349	1349	1349	1349	0
87	20250228	181100	1094873616	1349	1349	1349	1349	0
88	20250228	181000	1094873616	1349	1349	1349	1349	0
89	20250228	180900	1094873616	1349	1349	1349	1349	0
90	20250228	180800	1094873616	1349	1349	1349	1349	0
91	20250228	180700	1094873616	1349	1349	1349	1349	0
92	20250228	180600	1094873616	1349	1349	1349	1349	5002
93	20250228	180500	1094873616	1349	1349	1349	1349	0
94	20250228	180400	1094873616	1349	1349	1349	1349	0
95	20250228	180300	1094873616	1349	1349	1349	1349	0
96	20250228	180200	1094873616	1349	1349	1349	1349	0
97	20250228	180100	1094873616	1349	1349	1349	1349	0
98	20250228	180000	1094873616	1349	1349	1349	1349	0
99	20250228	175900	1094873616	1349	1349	1349	1349	0
100	20250228	175800	1094873616	1349	1349	1349	1349	0
101	20250228	175700	1094873616	1349	1349	1349	1349	0
102	20250228	175600	1094873616	1349	1349	1349	1349	0
103	20250228	175500	1094873616	1349	1349	1349	1349	0
104	20250228	175400	1094873616	1349	1349	1349	1349	0
105	20250228	175300	1094873616	1349	1349	1349	1349	0
106	20250228	175200	1094873616	1349	1349	1349	1349	0
107	20250228	175100	1094873616	1349	1349	1349	1349	0
108	20250228	175000	1094873616	1349	1349	1349	1349	0
109	20250228	174900	1094873616	1349	1349	1349	1349	0
110	20250228	174800	1094873616	1349	1349	1349	1349	0
111	20250228	174700	1094873616	1349	1349	1349	1349	0
112	20250228	174600	1094873616	1349	1349	1349	1349	0
113	20250228	174500	1094873616	1349	1349	1349	1349	0
114	20250228	174400	1094873616	1349	1349	1349	1349	0
115	20250228	174300	1094873616	1349	1349	1349	1349	0
116	20250228	174200	1094873616	1349	1349	1349	1349	0
117	20250228	174100	1094873616	1349	1349	1349	1349	0
118	20250228	174000	1094873616	1349	1349	1349	1349	0
119	20250228	173900	1094873616	1349	1349	1349	1349	0
120	20250228	173800	1094873616	1349	1349	1349	1349	0
121	20250228	173700	1094873616	1349	1349	1349	1349	0
122	20250228	173600	1094873616	1349	1349	1349	1349	5002
123	20250228	173500	1094873616	1349	1349	1349	1349	0
124	20250228	173400	1094873616	1349	1349	1349	1349	0
125	20250228	173300	1094873616	1349	1349	1349	1349	0
126	20250228	173200	1094873616	1349	1349	1349	1349	0
127	20250228	173100	1094873616	1349	1349	1349	1349	0
128	20250228	173000	1094873616	1349	1349	1349	1349	0
129	20250228	172900	1094873616	1349	1349	1349	1349	0
130	20250228	172800	1094873616	1349	1349	1349	1349	0
131	20250228	172700	1094873616	1349	1349	1349	1349	0
132	20250228	172600	1094873616	1349	1349	1349	1349	0
133	20250228	172500	1094873616	1349	1349	1349	1349	0
134	20250228	172400	1094873616	1349	1349	1349	1349	0
135	20250228	172300	1094873616	1349	1349	1349	1349	0
136	20250228	172200	1094873616	1349	1349	1349	1349	0
137	20250228	172100	1094873616	1349	1349	1349	1349	0
138	20250228	172000	1094873616	1349	1349	1349	1349	0
139	20250228	171900	1094873616	1349	1349	1349	1349	0
140	20250228	171800	1094873616	1349	1349	1349	1349	0
141	20250228	171700	1094873616	1349	1349	1349	1349	0
142	20250228	171600	1094873616	1349	1349	1349	1349	0
143	20250228	171500	1094873616	1349	1349	1349	1349	0
144	20250228	171400	1094873616	1349	1349	1349	1349	0
145	20250228	171300	1094873616	1349	1349	1349	1349	0
146	20250228	171200	1094873616	1349	1349	1349	1349	0
147	20250228	171100	1094873616	1349	1349	1349	1349	0
148	20250228	171000	1094873616	1349	1349	1349	1349	0
149	20250228	170900	1094873616	1349	1349	1349	1349	0
150	20250228	170800	1094873616	1349	1349	1349	1349	0
151	20250228	170700	1094873616	1349	1349	1349	1349	0
152	20250228	170600	1094873616	1349	1349	1349	1349	5002
153	20250228	170500	1094873616	1349	1349	1349	1349	0
154	20250228	170400	1094873616	1349	1349	1349	1349	0
155	20250228	170300	1094873616	1349	1349	1349	1349	0
156	20250228	170200	1094873616	1349	1349	1349	1349	0
157	20250228	170100	1094873616	1349	1349	1349	1349	0
158	20250228	170000	1094873616	1349	1349	1349	1349	0
159	20250228	165900	1094873616	1349	1349	1349	1349	0
160	20250228	165800	1094873616	1349	1349	1349	1349	0
161	20250228	165700	1094873616	1349	1349	1349	1349	0
162	20250228	165600	1094873616	1349	1349	1349	1349	0
163	20250228	165500	1094873616	1349	1349	1349	1349	0
164	20250228	165400	1094873616	1349	1349	1349	1349	0
165	20250228	165300	1094873616	1349	1349	1349	1349	0
166	20250228	165200	1094873616	1349	1349	1349	1349	0
167	20250228	165100	1094873616	1349	1349	1349	1349	0
168	20250228	165000	1094873616	1349	1349	1349	1349	0
169	20250228	164900	1094873616	1349	1349	1349	1349	0
170	20250228	164800	1094873616	1349	1349	1349	1349	0
171	20250228	164700	1094873616	1349	1349	1349	1349	0
172	20250228	164600	1094873616	1349	1349	1349	1349	0
173	20250228	164500	1094873616	1349	1349	1349	1349	0
174	20250228	164400	1094873616	1349	1349	1349	1349	0
175	20250228	164300	1094873616	1349	1349	1349	1349	0
176	20250228	164200	1094873616	1349	1349	1349	1349	0
177	20250228	164100	1094873616	1349	1349	1349	1349	0
178	20250228	164000	1094873616	1349	1349	1349	1349	0
179	20250228	163900	1094873616	1349	1349	1349	1349	0
180	20250228	163800	1094873616	1349	1349	1349	1349	0
181	20250228	163700	1094873616	1349	1349	1349	1349	0
182	20250228	163600	1094873616	1349	1349	1349	1349	5002
183	20250228	163500	1094873616	1349	1349	1349	1349	0
184	20250228	163400	1094873616	1349	1349	1349	1349	0
185	20250228	163300	1094873616	1349	1349	1349	1349	0
186	20250228	163200	1094873616	1349	1349	1349	1349	0
187	20250228	163100	1094873616	1349	1349	1349	1349	0
188	20250228	163000	1094873616	1349	1349	1349	1349	0
189	20250228	162900	1094873616	1349	1349	1349	1349	0
190	20250228	162800	1094873616	1349	1349	1349	1349	0
191	20250228	162700	1094873616	1349	1349	1349	1349	0
192	20250228	162600	1094873616	1349	1349	1349	1349	0
193	20250228	162500	1094873616	1349	1349	1349	1349	0
194	20250228	162400	1094873616	1349	1349	1349	1349	0
195	20250228	162300	1094873616	1349	1349	1349	1349	0
196	20250228	162200	1094873616	1349	1349	1349	1349	0
197	20250228	162100	1094873616	1349	1349	1349	1349	0
198	20250228	162000	1094873616	1349	1349	1349	1349	0
199	20250228	161900	1094873616	1349	1349	1349	1349	0
200	20250228	161800	1094873616	1349	1349	1349	1349	0
201	20250228	161700	1094873616	1349	1349	1349	1349	0
202	20250228	161600	1094873616	1349	1349	1349	1349	0
203	20250228	161500	1094873616	1349	1349	1349	1349	0
204	20250228	161400	1094873616	1349	1349	1349	1349	0
205	20250228	161300	1094873616	1349	1349	1349	1349	0
206	20250228	161200	1094873616	1349	1349	1349	1349	0
207	20250228	161100	1094873616	1349	1349	1349	1349	0
208	20250228	161000	1094873616	1349	1349	1349	1349	0
209	20250228	160900	1094873616	1349	1349	1349	1349	0
210	20250228	160800	1094873616	1349	1349	1349	1349	0
211	20250228	160700	1094873616	1349	1349	1349	1349	0
212	20250228	160600	1094873616	1349	1349	1349	1349	5002
213	20250228	160500	1094873616	1349	1349	1349	1349	0
214	20250228	160400	1094873616	1349	1349	1349	1349	0
215	20250228	160300	1094873616	1349	1349	1349	1349	0
216	20250228	160200	1094873616	1349	1349	1349	1349	0
217	20250228	160100	1094873616	1349	1349	1349	1349	0
218	20250228	160000	1094873616	1349	1349	1349	1349	0
219	20250228	155900	1094873616	1349	1349	1349	1349	0
220	20250228	155800	1094873616	1349	1349	1349	1349	0
221	20250228	155700	1094873616	1349	1349	1349	1349	0
222	20250228	155600	1094873616	1349	1349	1349	1349	0
223	20250228	155500	1094873616	1349	1349	1349	1349	0
224	20250228	155400	1094873616	1349	1349	1349	1349	0
225	20250228	155300	1094873616	1349	1349	1349	1349	0
226	20250228	155200	1094873616	1349	1349	1349	1349	0
227	20250228	155100	1094873616	1349	1349	1349	1349	0
228	20250228	155000	1094873616	1349	1349	1349	1349	0
229	20250228	154900	1094873616	1349	1349	1349	1349	0
230	20250228	154800	1094873616	1349	1349	1349	1349	0
231	20250228	154700	1094873616	1349	1349	1349	1349	0
232	20250228	154600	1094873616	1349	1349	1349	1349	0
233	20250228	154500	1094873616	1349	1349	1349	1349	0
234	20250228	154400	1094873616	1349	1349	1349	1349	0
235	20250228	154300	1094873616	1349	1349	1349	1349	0
236	20250228	154200	1094873616	1349	1349	1349	1349	0
237	20250228	154100	1094873616	1349	1349	1349	1349	0
238	20250228	154000	1094873616	1349	1349	1349	1349	0
239	20250228	153900	1094873616	1349	1349	1349	1349	0
240	20250228	153800	1094873616	1349	1349	1349	1349	0
241	20250228	153700	1094873616	1349	1349	1349	1349	0
242	20250228	153600	1094873616	1349	1349	1349	1349	5002
243	20250228	153500	1094873616	1349	1349	1349	1349	0
244	20250228	153400	1094873616	1349	1349	1349	1349	0
245	20250228	153300	1094873616	1349	1349	1349	1349	0
246	20250228	153200	1094873616	1349	1349	1349	1349	0
247	20250228	153100	1094873616	1349	1349	1349	1349	0
248	20250228	153000	1094873616	1349	1349	1349	1349	5002
249	20250228	152900	1088125918	1340	1340	1340	1340	0
250	20250228	152800	1088125918	1340	1340	1340	1340	0
251	20250228	152700	1088125918	1340	1340	1340	1340	0
252	20250228	152600	1088125918	1340	1340	1340	1340	0
253	20250228	152500	1088125918	1340	1340	1340	1340	0
254	20250228	152400	1088125918	1340	1340	1340	1340	0
255	20250228	152300	1088125918	1340	1340	1340	1340	0
256	20250228	152200	1088125918	1340	1340	1340	1340	0
257	20250228	152100	1088125918	1340	1340	1340	1340	0
258	20250228	152000	1088125918	1340	1340	1340	1340	0
259	20250228	151900	1088125918	1340	1340	1346	1339	995
260	20250228	151800	1086792620	1348	1348	1348	1348	0
261	20250228	151700	1086792620	1348	1348	1348	1348	0
262	20250228	151600	1086792620	1348	1348	1348	1348	1
263	20250228	151500	1086791272	1339	1339	1348	1339	201
264	20250228	151400	1086522124	1339	1350	1350	1339	51
265	20250228	151300	1086453824	1350	1350	1350	1350	0
266	20250228	151200	1086453824	1350	1350	1350	1350	0
267	20250228	151100	1086453824	1350	1350	1350	1350	0
268	20250228	151000	1086453824	1350	1350	1350	1350	0
269	20250228	150900	1086453824	1350	1335	1350	1334	18338
270	20250228	150800	1061735632	1335	1335	1335	1335	313
271	20250228	150700	1061317777	1345	1341	1345	1341	2606
272	20250228	150600	1057813519	1340	1336	1341	1336	20073
273	20250228	150500	1030920968	1336	1336	1336	1336	0
274	20250228	150400	1030920968	1336	1338	1338	1336	8274
275	20250228	150300	1019858308	1338	1338	1338	1338	449
276	20250228	150200	1019257546	1338	1338	1338	1338	0
277	20250228	150100	1019257546	1338	1338	1338	1338	1
278	20250228	150000	1019256208	1338	1339	1339	1338	1571
279	20250228	145900	1017154206	1339	1339	1339	1339	311
280	20250228	145800	1016737777	1338	1340	1340	1338	1000
281	20250228	145700	1015398040	1347	1347	1347	1347	0
282	20250228	145600	1015398040	1347	1347	1347	1347	0
283	20250228	145500	1015398040	1347	1347	1347	1347	0
284	20250228	145400	1015398040	1347	1347	1347	1347	0
285	20250228	145300	1015398040	1347	1347	1347	1347	1200
286	20250228	145200	1013781640	1347	1347	1347	1347	1
287	20250228	145100	1013780293	1336	1341	1341	1336	4000
288	20250228	145000	1008427441	1338	1338	1338	1338	0
289	20250228	144900	1008427441	1338	1338	1338	1338	0
290	20250228	144800	1008427441	1338	1338	1338	1338	2700
291	20250228	144700	1004814841	1336	1339	1340	1336	2834
292	20250228	144600	1001018515	1339	1339	1339	1339	867
293	20250228	144500	999857602	1339	1336	1339	1336	1071
294	20250228	144400	998426296	1336	1333	1336	1332	3330
295	20250228	144300	993989243	1333	1335	1335	1333	5567
296	20250228	144200	986563077	1336	1336	1337	1336	5560
297	20250228	144100	979134891	1337	1337	1337	1337	900
298	20250228	144000	977931591	1337	1337	1337	1337	1200
299	20250228	143900	976327191	1336	1336	1336	1336	1266
300	20250228	143800	974635815	1335	1335	1335	1335	176
301	20250228	143700	974400855	1335	1335	1335	1335	0
302	20250228	143600	974400855	1335	1335	1335	1335	0
303	20250228	143500	974400855	1335	1335	1335	1335	0
304	20250228	143400	974400855	1335	1337	1337	1335	9810
305	20250228	143300	961286895	1341	1341	1341	1341	0
306	20250228	143200	961286895	1341	1337	1341	1336	3174
307	20250228	143100	957045151	1336	1336	1336	1336	0
308	20250228	143000	957045151	1336	1342	1342	1336	6528
309	20250228	142900	948304290	1342	1342	1342	1342	0
310	20250228	142800	948304290	1342	1342	1342	1342	0
311	20250228	142700	948304290	1342	1342	1342	1342	0
312	20250228	142600	948304290	1342	1342	1342	1342	0
313	20250228	142500	948304290	1342	1342	1342	1342	1531
314	20250228	142400	946249688	1343	1343	1343	1343	0
315	20250228	142300	946249688	1343	1343	1343	1343	1489
316	20250228	142200	944249961	1343	1343	1343	1343	0
317	20250228	142100	944249961	1343	1343	1343	1343	975
318	20250228	142000	942940536	1351	1351	1351	1351	500
319	20250228	141900	942265036	1351	1343	1351	1343	181
320	20250228	141800	942021945	1343	1343	1343	1343	0
321	20250228	141700	942021945	1343	1343	1343	1343	2
322	20250228	141600	942019259	1353	1348	1353	1348	700
323	20250228	141500	941073249	1348	1348	1348	1348	0
324	20250228	141400	941073249	1348	1348	1348	1348	2000
325	20250228	141300	938377249	1348	1348	1348	1348	0
326	20250228	141200	938377249	1348	1348	1348	1348	74
327	20250228	141100	938277497	1349	1349	1349	1349	15
328	20250228	141000	938257262	1350	1350	1350	1350	1
329	20250228	140900	938255912	1340	1340	1340	1340	0
330	20250228	140800	938255912	1340	1344	1344	1340	8493
331	20250228	140700	926867973	1344	1344	1345	1343	7641
332	20250228	140600	916597469	1343	1344	1344	1343	3000
333	20250228	140500	912567135	1352	1350	1352	1350	2000
334	20250228	140400	909863188	1352	1352	1352	1352	0
335	20250228	140300	909863188	1352	1352	1352	1352	0
336	20250228	140200	909863188	1352	1352	1352	1352	0
337	20250228	140100	909863188	1352	1352	1352	1352	1
338	20250228	140000	909861836	1340	1340	1340	1340	30
339	20250228	135900	909821636	1340	1342	1344	1340	3065
340	20250228	135800	905703402	1339	1340	1340	1339	2478
341	20250228	135700	902382902	1342	1346	1346	1342	4635
342	20250228	135600	896155014	1353	1353	1353	1353	0
343	20250228	135500	896155014	1353	1353	1353	1353	1
344	20250228	135400	896153661	1353	1346	1353	1346	537
345	20250228	135300	895430852	1353	1353	1353	1353	0
346	20250228	135200	895430852	1353	1353	1353	1353	5
347	20250228	135100	895424087	1353	1353	1353	1353	0
348	20250228	135000	895424087	1353	1353	1353	1353	0
349	20250228	134900	895424087	1353	1353	1353	1353	0
350	20250228	134800	895424087	1353	1351	1353	1351	1563
351	20250228	134700	893311334	1351	1353	1353	1351	6012
352	20250228	134600	885186758	1353	1354	1354	1353	178
353	20250228	134500	884945845	1355	1355	1355	1355	0
354	20250228	134400	884945845	1355	1355	1355	1355	1520
355	20250228	134300	882886245	1353	1352	1353	1352	3041
356	20250228	134200	878772262	1352	1352	1352	1352	0
357	20250228	134100	878772262	1352	1352	1352	1352	10
358	20250228	134000	878758742	1353	1351	1353	1351	8683
359	20250228	133900	867023366	1352	1352	1352	1352	22
360	20250228	133800	866993622	1349	1348	1352	1348	10396
361	20250228	133700	852961974	1348	1345	1348	1345	3239
362	20250228	133600	848599341	1331	1331	1331	1331	0
363	20250228	133500	848599341	1331	1331	1331	1331	0
364	20250228	133400	848599341	1331	1335	1335	1331	2790
365	20250228	133300	844878536	1346	1346	1346	1346	0
366	20250228	133200	844878536	1346	1346	1346	1346	0
367	20250228	133100	844878536	1346	1341	1346	1341	4300
368	20250228	133000	839092997	1334	1334	1334	1334	55
369	20250228	132900	839019627	1331	1331	1331	1331	0
370	20250228	132800	839019627	1331	1331	1331	1331	0
371	20250228	132700	839019627	1331	1331	1331	1331	0
372	20250228	132600	839019627	1331	1331	1331	1331	0
373	20250228	132500	839019627	1331	1331	1331	1331	0
374	20250228	132400	839019627	1331	1331	1331	1331	0
375	20250228	132300	839019627	1331	1330	1331	1330	2808
376	20250228	132200	835282182	1329	1329	1329	1329	5792
377	20250228	132100	827584614	1329	1329	1329	1329	1
378	20250228	132000	827583285	1329	1328	1329	1328	5092
379	20250228	131900	820818902	1328	1328	1328	1328	2
380	20250228	131800	820816246	1328	1328	1328	1328	0
381	20250228	131700	820816246	1328	1328	1328	1328	113
382	20250228	131600	820666182	1329	1329	1329	1329	0
383	20250228	131500	820666182	1329	1326	1329	1326	1000
384	20250228	131400	819337668	1326	1326	1326	1326	1
385	20250228	131300	819336342	1318	1318	1318	1318	4352
386	20250228	131200	813600406	1318	1321	1321	1318	9000
387	20250228	131100	801733669	1321	1325	1325	1321	2849
388	20250228	131000	797965446	1325	1325	1325	1325	0
389	20250228	130900	797965446	1325	1342	1342	1324	1505
390	20250228	130800	795972162	1343	1343	1343	1343	0
391	20250228	130700	795972162	1343	1343	1343	1343	0
392	20250228	130600	795972162	1343	1343	1343	1343	4
393	20250228	130500	795966790	1343	1343	1343	1343	1
394	20250228	130400	795965447	1343	1343	1343	1343	2
395	20250228	130300	795962761	1340	1331	1340	1331	10000
396	20250228	130200	782565297	1323	1323	1323	1323	0
397	20250228	130100	782565297	1323	1323	1323	1323	0
398	20250228	130000	782565297	1323	1323	1323	1323	3
399	20250228	125900	782561328	1329	1321	1329	1321	475
400	20250228	125800	781930077	1329	1329	1329	1329	23
401	20250228	125700	781899510	1321	1321	1321	1321	0
402	20250228	125600	781899510	1321	1321	1321	1321	0
403	20250228	125500	781899510	1321	1321	1321	1321	0
404	20250228	125400	781899510	1321	1321	1321	1321	2000
405	20250228	125300	779257510	1321	1321	1321	1321	0
406	20250228	125200	779257510	1321	1321	1321	1321	0
407	20250228	125100	779257510	1321	1321	1321	1321	0
408	20250228	125000	779257510	1321	1321	1321	1321	1500
409	20250228	124900	777276010	1329	1329	1329	1329	0
410	20250228	124800	777276010	1329	1329	1329	1329	0
411	20250228	124700	777276010	1329	1329	1329	1329	1000
412	20250228	124600	775947010	1330	1330	1330	1330	0
413	20250228	124500	775947010	1330	1330	1330	1330	0
414	20250228	124400	775947010	1330	1330	1330	1330	0
415	20250228	124300	775947010	1330	1330	1330	1330	0
416	20250228	124200	775947010	1330	1325	1330	1319	1305
417	20250228	124100	774221342	1330	1330	1330	1330	0
418	20250228	124000	774221342	1330	1325	1330	1325	1191
419	20250228	123900	772642092	1330	1330	1330	1330	0
420	20250228	123800	772642092	1330	1332	1332	1330	3083
421	20250228	123700	768538702	1339	1339	1339	1339	0
422	20250228	123600	768538702	1339	1335	1339	1335	421
423	20250228	123500	767976583	1330	1330	1330	1330	0
424	20250228	123400	767976583	1330	1330	1330	1330	0
425	20250228	123300	767976583	1330	1330	1330	1330	917
426	20250228	123200	766756973	1330	1330	1330	1330	300
427	20250228	123100	766357973	1330	1330	1330	1330	0
428	20250228	123000	766357973	1330	1330	1330	1330	300
429	20250228	122900	765958973	1330	1330	1330	1330	0
430	20250228	122800	765958973	1330	1330	1330	1330	512
431	20250228	122700	765278013	1329	1329	1330	1329	1071
432	20250228	122600	763854583	1325	1325	1325	1325	500
433	20250228	122500	763192083	1320	1320	1320	1320	0
434	20250228	122400	763192083	1320	1320	1320	1320	0
435	20250228	122300	763192083	1320	1320	1320	1320	297
436	20250228	122200	762800043	1317	1316	1317	1316	3256
437	20250228	122100	758515108	1316	1317	1317	1315	190
438	20250228	122000	758265084	1320	1320	1320	1320	4297
439	20250228	121900	752593044	1320	1321	1321	1320	1300
440	20250228	121800	750876744	1321	1320	1321	1320	710
441	20250228	121700	749939334	1321	1322	1322	1321	1861
442	20250228	121600	747480853	1325	1325	1325	1325	1151
443	20250228	121500	745955778	1325	1326	1326	1325	3974
444	20250228	121400	740688967	1326	1326	1326	1326	865
445	20250228	121300	739541977	1330	1330	1330	1330	64
446	20250228	121200	739456857	1330	1330	1330	1330	0
447	20250228	121100	739456857	1330	1330	1330	1330	0
448	20250228	121000	739456857	1330	1330	1330	1330	0
449	20250228	120900	739456857	1330	1330	1330	1330	0
450	20250228	120800	739456857	1330	1330	1330	1330	0
451	20250228	120700	739456857	1330	1330	1330	1330	0
452	20250228	120600	739456857	1330	1330	1330	1330	1857
453	20250228	120500	736987047	1340	1340	1340	1340	10
454	20250228	120400	736973647	1330	1330	1330	1330	0
455	20250228	120300	736973647	1330	1330	1330	1330	0
456	20250228	120200	736973647	1330	1330	1330	1330	0
457	20250228	120100	736973647	1330	1331	1331	1330	200
458	20250228	120000	736707575	1344	1341	1344	1341	5029
459	20250228	115900	729953030	1334	1334	1334	1334	560
460	20250228	115800	729205990	1334	1334	1334	1334	500
461	20250228	115700	728538990	1334	1334	1334	1334	500
462	20250228	115600	727871990	1334	1334	1334	1330	541
463	20250228	115500	727150456	1325	1325	1325	1325	0
464	20250228	115400	727150456	1325	1325	1325	1325	0
465	20250228	115300	727150456	1325	1325	1325	1325	1000
466	20250228	115200	725825456	1325	1325	1325	1325	270
467	20250228	115100	725467706	1325	1325	1325	1325	500
468	20250228	115000	724805206	1325	1326	1327	1325	8389
469	20250228	114900	713683173	1327	1331	1331	1327	771
470	20250228	114800	712657750	1331	1338	1338	1331	37600
471	20250228	114700	662457451	1349	1338	1349	1338	1129
472	20250228	114600	660946761	1349	1349	1349	1349	10
473	20250228	114500	660933271	1339	1340	1340	1339	2244
474	20250228	114400	657927111	1349	1349	1349	1349	0
475	20250228	114300	657927111	1349	1349	1349	1349	10
476	20250228	114200	657913621	1338	1338	1338	1338	27
477	20250228	114100	657877495	1339	1341	1341	1339	4422
478	20250228	114000	651953562	1340	1340	1340	1340	281
479	20250228	113900	651577022	1341	1341	1346	1341	1111
480	20250228	113800	650086621	1344	1350	1350	1344	14795
481	20250228	113700	630180338	1350	1351	1351	1350	1708
482	20250228	113600	627873471	1364	1364	1364	1364	0
483	20250228	113500	627873471	1364	1365	1365	1351	5824
484	20250228	113400	619963853	1366	1352	1366	1352	15
485	20250228	113300	619943433	1352	1352	1352	1352	0
486	20250228	113200	619943433	1352	1361	1361	1352	406
487	20250228	113100	619390876	1353	1354	1354	1353	1806
488	20250228	113000	616946712	1369	1356	1369	1355	1887
489	20250228	112900	614388888	1370	1370	1370	1356	2125
490	20250228	112800	611504386	1372	1372	1372	1372	0
491	20250228	112700	611504386	1372	1372	1372	1372	11
492	20250228	112600	611489294	1361	1361	1361	1361	180
493	20250228	112500	611244314	1361	1372	1372	1361	1360
494	20250228	112400	609393343	1363	1363	1363	1362	1199
495	20250228	112300	607759176	1363	1363	1363	1363	0
496	20250228	112200	607759176	1363	1363	1363	1363	0
497	20250228	112100	607759176	1363	1372	1372	1363	201
498	20250228	112000	607483413	1373	1373	1373	1373	0
499	20250228	111900	607483413	1373	1372	1373	1372	1470
500	20250228	111800	605465787	1372	1360	1372	1360	1351
501	20250228	111700	603613576	1369	1360	1369	1360	416
502	20250228	111600	603046772	1360	1359	1360	1359	113
503	20250228	111500	602893203	1363	1360	1363	1360	548
504	20250228	111400	602146755	1360	1372	1373	1360	4242
505	20250228	111300	596347978	1372	1372	1372	1372	0
506	20250228	111200	596347978	1372	1372	1372	1372	0
507	20250228	111100	596347978	1372	1372	1372	1372	6
508	20250228	111000	596339746	1371	1363	1371	1363	501
509	20250228	110900	595652883	1371	1370	1371	1370	1321
510	20250228	110800	593842093	1371	1369	1371	1369	1666
511	20250228	110700	591559761	1369	1368	1369	1368	1925
512	20250228	110600	588926061	1368	1368	1368	1368	300
513	20250228	110500	588515661	1368	1368	1368	1368	767
514	20250228	110400	587466405	1365	1360	1365	1360	7477
515	20250228	110300	577288105	1360	1347	1360	1347	18405
516	20250228	110200	552351498	1347	1347	1347	1347	694
517	20250228	110100	551416680	1350	1350	1350	1350	405
518	20250228	110000	550869930	1350	1350	1350	1350	0
519	20250228	105900	550869930	1350	1347	1350	1347	472
520	20250228	105800	550233030	1347	1347	1347	1347	0
521	20250228	105700	550233030	1347	1347	1347	1347	0
522	20250228	105600	550233030	1347	1347	1347	1347	1
523	20250228	105500	550231683	1347	1347	1347	1347	0
524	20250228	105400	550231683	1347	1351	1351	1347	49
525	20250228	105300	550165660	1351	1347	1351	1347	4069
526	20250228	105200	544678034	1347	1347	1347	1347	6
527	20250228	105100	544669952	1347	1347	1347	1347	1400
528	20250228	105000	542784152	1347	1347	1347	1347	9
529	20250228	104900	542772029	1340	1340	1340	1340	0
530	20250228	104800	542772029	1340	1340	1340	1340	111
531	20250228	104700	542623289	1340	1339	1340	1339	1601
532	20250228	104600	540478252	1339	1338	1339	1338	1792
533	20250228	104500	538079853	1338	1338	1338	1338	0
534	20250228	104400	538079853	1338	1338	1338	1338	1129
535	20250228	104300	536569251	1337	1337	1337	1337	0
536	20250228	104200	536569251	1337	1337	1337	1337	3853
537	20250228	104100	531417790	1337	1337	1337	1337	1000
538	20250228	104000	530080790	1337	1337	1337	1337	50
539	20250228	103900	530013940	1339	1339	1339	1339	0
540	20250228	103800	530013940	1339	1339	1339	1339	1
541	20250228	103700	530012601	1339	1339	1339	1339	75
542	20250228	103600	529912176	1340	1340	1340	1340	30
543	20250228	103500	529871976	1340	1340	1340	1339	1548
544	20250228	103400	527798710	1340	1340	1340	1340	26
545	20250228	103300	527763870	1340	1340	1340	1340	20
546	20250228	103200	527737070	1339	1339	1339	1339	0
547	20250228	103100	527737070	1339	1339	1339	1339	1
548	20250228	103000	527735731	1338	1338	1338	1338	0
549	20250228	102900	527735731	1338	1339	1339	1338	1000
550	20250228	102800	526397157	1351	1351	1351	1351	0
551	20250228	102700	526397157	1351	1351	1351	1351	0
552	20250228	102600	526397157	1351	1339	1351	1339	380
553	20250228	102500	525887855	1339	1351	1351	1339	83
554	20250228	102400	525776706	1352	1352	1352	1352	2011
555	20250228	102300	523057834	1354	1348	1355	1348	2436
556	20250228	102200	519768541	1344	1334	1344	1334	2315
557	20250228	102100	516674764	1333	1333	1333	1333	0
558	20250228	102000	516674764	1333	1333	1333	1333	0
559	20250228	101900	516674764	1333	1333	1333	1333	281
560	20250228	101800	516300191	1333	1333	1333	1333	2000
561	20250228	101700	513634191	1333	1333	1333	1333	7
562	20250228	101600	513624860	1332	1332	1332	1332	11
563	20250228	101500	513610208	1331	1331	1331	1331	0
564	20250228	101400	513610208	1331	1332	1332	1331	350
565	20250228	101300	513144180	1331	1331	1331	1331	0
566	20250228	101200	513144180	1331	1331	1331	1331	10
567	20250228	101100	513130870	1331	1343	1343	1331	851
568	20250228	101000	511989116	1331	1333	1333	1331	699
569	20250228	100900	511058443	1331	1343	1343	1331	1250
570	20250228	100800	509393380	1333	1327	1339	1327	1636
571	20250228	100700	507206629	1326	1328	1337	1325	6994
572	20250228	100600	497932860	1330	1331	1331	1330	1721
573	20250228	100500	495642807	1331	1338	1338	1331	1173
574	20250228	100400	494076499	1347	1347	1347	1347	0
575	20250228	100300	494076499	1347	1347	1347	1347	0
576	20250228	100200	494076499	1347	1347	1347	1347	20
577	20250228	100100	494049559	1335	1339	1339	1335	285
578	20250228	100000	493668275	1339	1340	1348	1339	1341
579	20250228	095900	491864242	1337	1335	1337	1335	478
580	20250228	095800	491225272	1331	1331	1331	1331	150
581	20250228	095700	491025622	1331	1330	1331	1330	455
582	20250228	095600	490420469	1330	1329	1330	1328	2792
583	20250228	095500	486710906	1328	1342	1342	1328	7315
584	20250228	095400	476928660	1344	1349	1349	1344	8670
585	20250228	095300	465259752	1349	1349	1349	1349	0
586	20250228	095200	465259752	1349	1349	1349	1349	24
587	20250228	095100	465227376	1348	1348	1348	1348	1
588	20250228	095000	465226028	1348	1352	1352	1348	7151
589	20250228	094900	455570968	1352	1352	1352	1352	434
590	20250228	094800	454984200	1359	1359	1360	1352	262
591	20250228	094700	454628274	1352	1353	1360	1352	1548
592	20250228	094600	452532326	1353	1347	1355	1347	270
593	20250228	094500	452168409	1346	1346	1346	1346	483
594	20250228	094400	451518291	1345	1341	1345	1340	2665
595	20250228	094300	447936080	1344	1370	1370	1344	33265
596	20250228	094200	402927311	1358	1372	1372	1358	9326
597	20250228	094100	390235072	1364	1377	1377	1364	9400
598	20250228	094000	377392556	1370	1370	1370	1369	3980
599	20250228	093900	371942110	1379	1379	1379	1379	45
600	20250228	093800	371880055	1369	1369	1369	1369	62
601	20250228	093700	371795177	1366	1385	1385	1366	9515
602	20250228	093600	358670510	1385	1378	1385	1378	5122
603	20250228	093500	351577941	1377	1377	1385	1377	9018
604	20250228	093400	339130710	1377	1377	1377	1377	2920
605	20250228	093300	335109870	1363	1368	1368	1363	2661
606	20250228	093200	331475474	1368	1380	1380	1368	1669
607	20250228	093100	329189500	1372	1377	1381	1372	968
608	20250228	093000	327860555	1377	1371	1380	1366	20993
609	20250228	092900	299072320	1365	1371	1372	1365	4811
610	20250228	092800	292503958	1372	1359	1373	1359	496
611	20250228	092700	291824786	1367	1358	1367	1357	3975
612	20250228	092600	286424024	1358	1359	1359	1358	6142
613	20250228	092500	278080046	1357	1357	1357	1357	1
614	20250228	092400	278078689	1357	1362	1362	1355	4507
615	20250228	092300	271967604	1368	1360	1368	1353	215
616	20250228	092200	271675219	1353	1363	1370	1353	9646
617	20250228	092100	258555190	1363	1367	1375	1361	7431
618	20250228	092000	248418297	1368	1372	1380	1368	3359
619	20250228	091900	243809872	1369	1369	1372	1364	4188
620	20250228	091800	238085212	1369	1367	1381	1362	7392
621	20250228	091700	227974194	1375	1393	1393	1375	14968
622	20250228	091600	207277208	1393	1361	1406	1361	12166
623	20250228	091500	190362861	1369	1355	1369	1346	8982
624	20250228	091400	178194590	1352	1365	1365	1347	7828
625	20250228	091300	167596436	1352	1390	1390	1350	17471
626	20250228	091200	143640364	1379	1407	1408	1376	44134
627	20250228	091100	82192753	1408	1408	1408	1408	0
628	20250228	091000	82192753	1408	1408	1408	1408	0
629	20250228	090900	82192753	1408	1358	1408	1358	23449
630	20250228	090800	49828492	1351	1346	1358	1346	7032
631	20250228	090700	40336418	1346	1346	1346	1343	2665
632	20250228	090600	36751710	1339	1342	1348	1339	2755
633	20250228	090500	33055197	1343	1339	1343	1338	6216
634	20250228	090400	24729315	1313	1340	1340	1313	2422
635	20250228	090300	21487188	1340	1305	1340	1305	8049
636	20250228	090200	10936285	1305	1305	1305	1305	0
637	20250228	090100	10936285	1305	1286	1305	1284	1985
638	20250228	090000	8372616	1286	1283	1310	1283	6484