KissMeData/249420/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205900	580017660	11580	11580	11580	11580	264
3	20250228	205800	580017660	11580	11580	11580	11580	0
4	20250228	205700	580017660	11580	11580	11580	11580	0
5	20250228	205600	580017660	11580	11580	11580	11580	0
6	20250228	205500	580017660	11580	11580	11580	11580	0
7	20250228	205400	580017660	11580	11580	11580	11580	0
8	20250228	205300	580017660	11580	11580	11580	11580	0
9	20250228	205200	580017660	11580	11580	11580	11580	0
10	20250228	205100	580017660	11580	11580	11580	11580	0
11	20250228	205000	580017660	11580	11580	11580	11580	0
12	20250228	204900	580017660	11580	11580	11580	11580	0
13	20250228	204800	580017660	11580	11580	11580	11580	0
14	20250228	204700	580017660	11580	11580	11580	11580	0
15	20250228	204600	580017660	11580	11580	11580	11580	0
16	20250228	204500	580017660	11580	11580	11580	11580	0
17	20250228	204400	580017660	11580	11580	11580	11580	0
18	20250228	204300	580017660	11580	11580	11580	11580	0
19	20250228	204200	580017660	11580	11580	11580	11580	0
20	20250228	204100	580017660	11580	11580	11580	11580	0
21	20250228	204000	580017660	11580	11580	11580	11580	0
22	20250228	203900	580017660	11580	11580	11580	11580	0
23	20250228	203800	580017660	11580	11580	11580	11580	0
24	20250228	203700	580017660	11580	11580	11580	11580	0
25	20250228	203600	580017660	11580	11580	11580	11580	0
26	20250228	203500	580017660	11580	11580	11580	11580	0
27	20250228	203400	580017660	11580	11580	11580	11580	0
28	20250228	203300	580017660	11580	11580	11580	11580	0
29	20250228	203200	580017660	11580	11580	11580	11580	0
30	20250228	203100	580017660	11580	11580	11580	11580	0
31	20250228	203000	580017660	11580	11580	11580	11580	0
32	20250228	202900	580017660	11580	11580	11580	11580	264
33	20250228	202800	580017660	11580	11580	11580	11580	0
34	20250228	202700	580017660	11580	11580	11580	11580	0
35	20250228	202600	580017660	11580	11580	11580	11580	0
36	20250228	202500	580017660	11580	11580	11580	11580	0
37	20250228	202400	580017660	11580	11580	11580	11580	0
38	20250228	202300	580017660	11580	11580	11580	11580	0
39	20250228	202200	580017660	11580	11580	11580	11580	0
40	20250228	202100	580017660	11580	11580	11580	11580	0
41	20250228	202000	580017660	11580	11580	11580	11580	0
42	20250228	201900	580017660	11580	11580	11580	11580	0
43	20250228	201800	580017660	11580	11580	11580	11580	0
44	20250228	201700	580017660	11580	11580	11580	11580	0
45	20250228	201600	580017660	11580	11580	11580	11580	0
46	20250228	201500	580017660	11580	11580	11580	11580	0
47	20250228	201400	580017660	11580	11580	11580	11580	0
48	20250228	201300	580017660	11580	11580	11580	11580	0
49	20250228	201200	580017660	11580	11580	11580	11580	0
50	20250228	201100	580017660	11580	11580	11580	11580	0
51	20250228	201000	580017660	11580	11580	11580	11580	0
52	20250228	200900	580017660	11580	11580	11580	11580	0
53	20250228	200800	580017660	11580	11580	11580	11580	0
54	20250228	200700	580017660	11580	11580	11580	11580	0
55	20250228	200600	580017660	11580	11580	11580	11580	0
56	20250228	200500	580017660	11580	11580	11580	11580	0
57	20250228	200400	580017660	11580	11580	11580	11580	0
58	20250228	200300	580017660	11580	11580	11580	11580	0
59	20250228	200200	580017660	11580	11580	11580	11580	0
60	20250228	200100	580017660	11580	11580	11580	11580	0
61	20250228	200000	580017660	11580	11580	11580	11580	0
62	20250228	195900	580017660	11580	11580	11580	11580	264
63	20250228	195800	580017660	11580	11580	11580	11580	0
64	20250228	195700	580017660	11580	11580	11580	11580	0
65	20250228	195600	580017660	11580	11580	11580	11580	0
66	20250228	195500	580017660	11580	11580	11580	11580	0
67	20250228	195400	580017660	11580	11580	11580	11580	0
68	20250228	195300	580017660	11580	11580	11580	11580	0
69	20250228	195200	580017660	11580	11580	11580	11580	0
70	20250228	195100	580017660	11580	11580	11580	11580	0
71	20250228	195000	580017660	11580	11580	11580	11580	0
72	20250228	194900	580017660	11580	11580	11580	11580	0
73	20250228	194800	580017660	11580	11580	11580	11580	0
74	20250228	194700	580017660	11580	11580	11580	11580	0
75	20250228	194600	580017660	11580	11580	11580	11580	0
76	20250228	194500	580017660	11580	11580	11580	11580	0
77	20250228	194400	580017660	11580	11580	11580	11580	0
78	20250228	194300	580017660	11580	11580	11580	11580	0
79	20250228	194200	580017660	11580	11580	11580	11580	0
80	20250228	194100	580017660	11580	11580	11580	11580	0
81	20250228	194000	580017660	11580	11580	11580	11580	0
82	20250228	193900	580017660	11580	11580	11580	11580	0
83	20250228	193800	580017660	11580	11580	11580	11580	0
84	20250228	193700	580017660	11580	11580	11580	11580	0
85	20250228	193600	580017660	11580	11580	11580	11580	0
86	20250228	193500	580017660	11580	11580	11580	11580	0
87	20250228	193400	580017660	11580	11580	11580	11580	0
88	20250228	193300	580017660	11580	11580	11580	11580	0
89	20250228	193200	580017660	11580	11580	11580	11580	0
90	20250228	193100	580017660	11580	11580	11580	11580	0
91	20250228	193000	580017660	11580	11580	11580	11580	0
92	20250228	192900	580017660	11580	11580	11580	11580	264
93	20250228	192800	580017660	11580	11580	11580	11580	0
94	20250228	192700	580017660	11580	11580	11580	11580	0
95	20250228	192600	580017660	11580	11580	11580	11580	0
96	20250228	192500	580017660	11580	11580	11580	11580	0
97	20250228	192400	580017660	11580	11580	11580	11580	0
98	20250228	192300	580017660	11580	11580	11580	11580	0
99	20250228	192200	580017660	11580	11580	11580	11580	0
100	20250228	192100	580017660	11580	11580	11580	11580	0
101	20250228	192000	580017660	11580	11580	11580	11580	0
102	20250228	191900	580017660	11580	11580	11580	11580	0
103	20250228	191800	580017660	11580	11580	11580	11580	0
104	20250228	191700	580017660	11580	11580	11580	11580	0
105	20250228	191600	580017660	11580	11580	11580	11580	0
106	20250228	191500	580017660	11580	11580	11580	11580	0
107	20250228	191400	580017660	11580	11580	11580	11580	0
108	20250228	191300	580017660	11580	11580	11580	11580	0
109	20250228	191200	580017660	11580	11580	11580	11580	0
110	20250228	191100	580017660	11580	11580	11580	11580	0
111	20250228	191000	580017660	11580	11580	11580	11580	0
112	20250228	190900	580017660	11580	11580	11580	11580	0
113	20250228	190800	580017660	11580	11580	11580	11580	0
114	20250228	190700	580017660	11580	11580	11580	11580	0
115	20250228	190600	580017660	11580	11580	11580	11580	0
116	20250228	190500	580017660	11580	11580	11580	11580	0
117	20250228	190400	580017660	11580	11580	11580	11580	0
118	20250228	190300	580017660	11580	11580	11580	11580	0
119	20250228	190200	580017660	11580	11580	11580	11580	0
120	20250228	190100	580017660	11580	11580	11580	11580	0
121	20250228	190000	580017660	11580	11580	11580	11580	0
122	20250228	185900	580017660	11580	11580	11580	11580	264
123	20250228	185800	580017660	11580	11580	11580	11580	0
124	20250228	185700	580017660	11580	11580	11580	11580	0
125	20250228	185600	580017660	11580	11580	11580	11580	0
126	20250228	185500	580017660	11580	11580	11580	11580	0
127	20250228	185400	580017660	11580	11580	11580	11580	0
128	20250228	185300	580017660	11580	11580	11580	11580	0
129	20250228	185200	580017660	11580	11580	11580	11580	0
130	20250228	185100	580017660	11580	11580	11580	11580	0
131	20250228	185000	580017660	11580	11580	11580	11580	0
132	20250228	184900	580017660	11580	11580	11580	11580	0
133	20250228	184800	580017660	11580	11580	11580	11580	0
134	20250228	184700	580017660	11580	11580	11580	11580	0
135	20250228	184600	580017660	11580	11580	11580	11580	0
136	20250228	184500	580017660	11580	11580	11580	11580	0
137	20250228	184400	580017660	11580	11580	11580	11580	0
138	20250228	184300	580017660	11580	11580	11580	11580	0
139	20250228	184200	580017660	11580	11580	11580	11580	0
140	20250228	184100	580017660	11580	11580	11580	11580	0
141	20250228	184000	580017660	11580	11580	11580	11580	0
142	20250228	183900	580017660	11580	11580	11580	11580	0
143	20250228	183800	580017660	11580	11580	11580	11580	0
144	20250228	183700	580017660	11580	11580	11580	11580	0
145	20250228	183600	580017660	11580	11580	11580	11580	0
146	20250228	183500	580017660	11580	11580	11580	11580	0
147	20250228	183400	580017660	11580	11580	11580	11580	0
148	20250228	183300	580017660	11580	11580	11580	11580	0
149	20250228	183200	580017660	11580	11580	11580	11580	0
150	20250228	183100	580017660	11580	11580	11580	11580	0
151	20250228	183000	580017660	11580	11580	11580	11580	0
152	20250228	182900	580017660	11580	11580	11580	11580	264
153	20250228	182800	580017660	11580	11580	11580	11580	0
154	20250228	182700	580017660	11580	11580	11580	11580	0
155	20250228	182600	580017660	11580	11580	11580	11580	0
156	20250228	182500	580017660	11580	11580	11580	11580	0
157	20250228	182400	580017660	11580	11580	11580	11580	0
158	20250228	182300	580017660	11580	11580	11580	11580	0
159	20250228	182200	580017660	11580	11580	11580	11580	0
160	20250228	182100	580017660	11580	11580	11580	11580	0
161	20250228	182000	580017660	11580	11580	11580	11580	0
162	20250228	181900	580017660	11580	11580	11580	11580	0
163	20250228	181800	580017660	11580	11580	11580	11580	0
164	20250228	181700	580017660	11580	11580	11580	11580	0
165	20250228	181600	580017660	11580	11580	11580	11580	0
166	20250228	181500	580017660	11580	11580	11580	11580	0
167	20250228	181400	580017660	11580	11580	11580	11580	0
168	20250228	181300	580017660	11580	11580	11580	11580	0
169	20250228	181200	580017660	11580	11580	11580	11580	0
170	20250228	181100	580017660	11580	11580	11580	11580	0
171	20250228	181000	580017660	11580	11580	11580	11580	0
172	20250228	180900	580017660	11580	11580	11580	11580	0
173	20250228	180800	580017660	11580	11580	11580	11580	0
174	20250228	180700	580017660	11580	11580	11580	11580	0
175	20250228	180600	580017660	11580	11580	11580	11580	0
176	20250228	180500	580017660	11580	11580	11580	11580	0
177	20250228	180400	580017660	11580	11580	11580	11580	0
178	20250228	180300	580017660	11580	11580	11580	11580	0
179	20250228	180200	580017660	11580	11580	11580	11580	0
180	20250228	180100	580017660	11580	11580	11580	11580	0
181	20250228	180000	580017660	11580	11580	11580	11580	0
182	20250228	175900	580017660	11580	11580	11580	11580	264
183	20250228	175800	580017660	11580	11580	11580	11580	0
184	20250228	175700	580017660	11580	11580	11580	11580	0
185	20250228	175600	580017660	11580	11580	11580	11580	0
186	20250228	175500	580017660	11580	11580	11580	11580	0
187	20250228	175400	580017660	11580	11580	11580	11580	0
188	20250228	175300	580017660	11580	11580	11580	11580	0
189	20250228	175200	580017660	11580	11580	11580	11580	0
190	20250228	175100	580017660	11580	11580	11580	11580	0
191	20250228	175000	580017660	11580	11580	11580	11580	0
192	20250228	174900	580017660	11580	11580	11580	11580	0
193	20250228	174800	580017660	11580	11580	11580	11580	0
194	20250228	174700	580017660	11580	11580	11580	11580	0
195	20250228	174600	580017660	11580	11580	11580	11580	0
196	20250228	174500	580017660	11580	11580	11580	11580	0
197	20250228	174400	580017660	11580	11580	11580	11580	0
198	20250228	174300	580017660	11580	11580	11580	11580	0
199	20250228	174200	580017660	11580	11580	11580	11580	0
200	20250228	174100	580017660	11580	11580	11580	11580	0
201	20250228	174000	580017660	11580	11580	11580	11580	0
202	20250228	173900	580017660	11580	11580	11580	11580	0
203	20250228	173800	580017660	11580	11580	11580	11580	0
204	20250228	173700	580017660	11580	11580	11580	11580	0
205	20250228	173600	580017660	11580	11580	11580	11580	0
206	20250228	173500	580017660	11580	11580	11580	11580	0
207	20250228	173400	580017660	11580	11580	11580	11580	0
208	20250228	173300	580017660	11580	11580	11580	11580	0
209	20250228	173200	580017660	11580	11580	11580	11580	0
210	20250228	173100	580017660	11580	11580	11580	11580	0
211	20250228	173000	580017660	11580	11580	11580	11580	0
212	20250228	172900	580017660	11580	11580	11580	11580	264
213	20250228	172800	580017660	11580	11580	11580	11580	0
214	20250228	172700	580017660	11580	11580	11580	11580	0
215	20250228	172600	580017660	11580	11580	11580	11580	0
216	20250228	172500	580017660	11580	11580	11580	11580	0
217	20250228	172400	580017660	11580	11580	11580	11580	0
218	20250228	172300	580017660	11580	11580	11580	11580	0
219	20250228	172200	580017660	11580	11580	11580	11580	0
220	20250228	172100	580017660	11580	11580	11580	11580	0
221	20250228	172000	580017660	11580	11580	11580	11580	0
222	20250228	171900	580017660	11580	11580	11580	11580	0
223	20250228	171800	580017660	11580	11580	11580	11580	0
224	20250228	171700	580017660	11580	11580	11580	11580	0
225	20250228	171600	580017660	11580	11580	11580	11580	0
226	20250228	171500	580017660	11580	11580	11580	11580	0
227	20250228	171400	580017660	11580	11580	11580	11580	0
228	20250228	171300	580017660	11580	11580	11580	11580	0
229	20250228	171200	580017660	11580	11580	11580	11580	0
230	20250228	171100	580017660	11580	11580	11580	11580	0
231	20250228	171000	580017660	11580	11580	11580	11580	0
232	20250228	170900	580017660	11580	11580	11580	11580	0
233	20250228	170800	580017660	11580	11580	11580	11580	0
234	20250228	170700	580017660	11580	11580	11580	11580	0
235	20250228	170600	580017660	11580	11580	11580	11580	0
236	20250228	170500	580017660	11580	11580	11580	11580	0
237	20250228	170400	580017660	11580	11580	11580	11580	0
238	20250228	170300	580017660	11580	11580	11580	11580	0
239	20250228	170200	580017660	11580	11580	11580	11580	0
240	20250228	170100	580017660	11580	11580	11580	11580	0
241	20250228	170000	580017660	11580	11580	11580	11580	0
242	20250228	165900	580017660	11580	11580	11580	11580	264
243	20250228	165800	580017660	11580	11580	11580	11580	0
244	20250228	165700	580017660	11580	11580	11580	11580	0
245	20250228	165600	580017660	11580	11580	11580	11580	0
246	20250228	165500	580017660	11580	11580	11580	11580	0
247	20250228	165400	580017660	11580	11580	11580	11580	0
248	20250228	165300	580017660	11580	11580	11580	11580	0
249	20250228	165200	580017660	11580	11580	11580	11580	0
250	20250228	165100	580017660	11580	11580	11580	11580	0
251	20250228	165000	580017660	11580	11580	11580	11580	0
252	20250228	164900	580017660	11580	11580	11580	11580	0
253	20250228	164800	580017660	11580	11580	11580	11580	0
254	20250228	164700	580017660	11580	11580	11580	11580	0
255	20250228	164600	580017660	11580	11580	11580	11580	0
256	20250228	164500	580017660	11580	11580	11580	11580	0
257	20250228	164400	580017660	11580	11580	11580	11580	0
258	20250228	164300	580017660	11580	11580	11580	11580	0
259	20250228	164200	580017660	11580	11580	11580	11580	0
260	20250228	164100	580017660	11580	11580	11580	11580	0
261	20250228	164000	580017660	11580	11580	11580	11580	0
262	20250228	163900	580017660	11580	11580	11580	11580	0
263	20250228	163800	580017660	11580	11580	11580	11580	0
264	20250228	163700	580017660	11580	11580	11580	11580	0
265	20250228	163600	580017660	11580	11580	11580	11580	0
266	20250228	163500	580017660	11580	11580	11580	11580	0
267	20250228	163400	580017660	11580	11580	11580	11580	0
268	20250228	163300	580017660	11580	11580	11580	11580	0
269	20250228	163200	580017660	11580	11580	11580	11580	0
270	20250228	163100	580017660	11580	11580	11580	11580	0
271	20250228	163000	580017660	11580	11580	11580	11580	0
272	20250228	162900	580017660	11580	11580	11580	11580	264
273	20250228	162800	580017660	11580	11580	11580	11580	0
274	20250228	162700	580017660	11580	11580	11580	11580	0
275	20250228	162600	580017660	11580	11580	11580	11580	0
276	20250228	162500	580017660	11580	11580	11580	11580	0
277	20250228	162400	580017660	11580	11580	11580	11580	0
278	20250228	162300	580017660	11580	11580	11580	11580	0
279	20250228	162200	580017660	11580	11580	11580	11580	0
280	20250228	162100	580017660	11580	11580	11580	11580	0
281	20250228	162000	580017660	11580	11580	11580	11580	0
282	20250228	161900	580017660	11580	11580	11580	11580	0
283	20250228	161800	580017660	11580	11580	11580	11580	0
284	20250228	161700	580017660	11580	11580	11580	11580	0
285	20250228	161600	580017660	11580	11580	11580	11580	0
286	20250228	161500	580017660	11580	11580	11580	11580	0
287	20250228	161400	580017660	11580	11580	11580	11580	0
288	20250228	161300	580017660	11580	11580	11580	11580	0
289	20250228	161200	580017660	11580	11580	11580	11580	0
290	20250228	161100	580017660	11580	11580	11580	11580	0
291	20250228	161000	580017660	11580	11580	11580	11580	0
292	20250228	160900	580017660	11580	11580	11580	11580	0
293	20250228	160800	580017660	11580	11580	11580	11580	0
294	20250228	160700	580017660	11580	11580	11580	11580	0
295	20250228	160600	580017660	11580	11580	11580	11580	0
296	20250228	160500	580017660	11580	11580	11580	11580	0
297	20250228	160400	580017660	11580	11580	11580	11580	0
298	20250228	160300	580017660	11580	11580	11580	11580	0
299	20250228	160200	580017660	11580	11580	11580	11580	0
300	20250228	160100	580017660	11580	11580	11580	11580	0
301	20250228	160000	580017660	11580	11580	11580	11580	0
302	20250228	155900	580017660	11580	11580	11580	11580	264
303	20250228	155800	580017660	11580	11580	11580	11580	0
304	20250228	155700	580017660	11580	11580	11580	11580	0
305	20250228	155600	580017660	11580	11580	11580	11580	0
306	20250228	155500	580017660	11580	11580	11580	11580	0
307	20250228	155400	580017660	11580	11580	11580	11580	0
308	20250228	155300	580017660	11580	11580	11580	11580	0
309	20250228	155200	580017660	11580	11580	11580	11580	0
310	20250228	155100	580017660	11580	11580	11580	11580	0
311	20250228	155000	580017660	11580	11580	11580	11580	0
312	20250228	154900	580017660	11580	11580	11580	11580	0
313	20250228	154800	580017660	11580	11580	11580	11580	0
314	20250228	154700	580017660	11580	11580	11580	11580	0
315	20250228	154600	580017660	11580	11580	11580	11580	0
316	20250228	154500	580017660	11580	11580	11580	11580	0
317	20250228	154400	580017660	11580	11580	11580	11580	0
318	20250228	154300	580017660	11580	11580	11580	11580	0
319	20250228	154200	580017660	11580	11580	11580	11580	0
320	20250228	154100	580017660	11580	11580	11580	11580	0
321	20250228	154000	580017660	11580	11580	11580	11580	0
322	20250228	153900	580017660	11580	11580	11580	11580	0
323	20250228	153800	580017660	11580	11580	11580	11580	0
324	20250228	153700	580017660	11580	11580	11580	11580	0
325	20250228	153600	580017660	11580	11580	11580	11580	0
326	20250228	153500	580017660	11580	11580	11580	11580	0
327	20250228	153400	580017660	11580	11580	11580	11580	0
328	20250228	153300	580017660	11580	11580	11580	11580	0
329	20250228	153200	580017660	11580	11580	11580	11580	0
330	20250228	153100	580017660	11580	11580	11580	11580	0
331	20250228	153000	580017660	11580	11580	11580	11580	264
332	20250228	152900	576960540	11570	11570	11570	11570	0
333	20250228	152800	576960540	11570	11570	11570	11570	0
334	20250228	152700	576960540	11570	11570	11570	11570	0
335	20250228	152600	576960540	11570	11570	11570	11570	0
336	20250228	152500	576960540	11570	11570	11570	11570	0
337	20250228	152400	576960540	11570	11570	11570	11570	0
338	20250228	152300	576960540	11570	11570	11570	11570	0
339	20250228	152200	576960540	11570	11570	11570	11570	0
340	20250228	152100	576960540	11570	11570	11570	11570	0
341	20250228	152000	576960540	11570	11570	11570	11570	0
342	20250228	151900	576960540	11570	11590	11590	11570	203
343	20250228	151800	574610850	11580	11580	11580	11580	346
344	20250228	151700	570604170	11600	11600	11600	11580	119
345	20250228	151600	569223930	11600	11600	11600	11570	448
346	20250228	151500	564029590	11580	11600	11600	11580	140
347	20250228	151400	562407240	11590	11600	11600	11570	1060
348	20250228	151300	550137030	11600	11600	11600	11600	2
349	20250228	151200	550113830	11600	11600	11600	11600	18
350	20250228	151100	549905030	11600	11600	11600	11600	21
351	20250228	151000	549661430	11590	11580	11590	11580	211
352	20250228	150900	547216070	11580	11580	11580	11580	0
353	20250228	150800	547216070	11580	11580	11580	11580	55
354	20250228	150700	546579170	11580	11580	11580	11580	95
355	20250228	150600	545479070	11580	11580	11580	11580	34
356	20250228	150500	545085350	11580	11580	11580	11580	149
357	20250228	150400	543359930	11580	11580	11590	11570	1455
358	20250228	150300	526522470	11580	11580	11580	11580	10
359	20250228	150200	526406670	11580	11580	11580	11580	0
360	20250228	150100	526406670	11580	11580	11580	11580	30
361	20250228	150000	526059270	11580	11580	11580	11580	0
362	20250228	145900	526059270	11580	11580	11580	11580	20
363	20250228	145800	525827670	11590	11590	11590	11590	1
364	20250228	145700	525816080	11580	11590	11590	11580	367
365	20250228	145600	521562560	11580	11590	11590	11580	720
366	20250228	145500	513224870	11590	11590	11590	11590	53
367	20250228	145400	512610600	11590	11590	11590	11590	6
368	20250228	145300	512541060	11590	11590	11590	11590	23
369	20250228	145200	512274490	11590	11580	11590	11580	109
370	20250228	145100	511012160	11590	11590	11590	11590	11
371	20250228	145000	510884670	11600	11600	11600	11600	0
372	20250228	144900	510884670	11600	11600	11600	11600	0
373	20250228	144800	510884670	11600	11600	11600	11600	0
374	20250228	144700	510884670	11600	11600	11600	11600	34
375	20250228	144600	510490270	11600	11600	11600	11600	57
376	20250228	144500	509829070	11600	11600	11600	11600	107
377	20250228	144400	508587870	11600	11600	11600	11600	68
378	20250228	144300	507799070	11600	11600	11600	11600	120
379	20250228	144200	506407070	11600	11600	11600	11600	21
380	20250228	144100	506163470	11600	11600	11600	11600	0
381	20250228	144000	506163470	11600	11600	11600	11600	0
382	20250228	143900	506163470	11600	11600	11600	11600	49
383	20250228	143800	505595070	11600	11600	11600	11600	1
384	20250228	143700	505583470	11580	11600	11600	11580	365
385	20250228	143600	501352490	11590	11590	11590	11590	0
386	20250228	143500	501352490	11590	11590	11590	11590	44
387	20250228	143400	500842530	11590	11590	11590	11590	5
388	20250228	143300	500784580	11590	11590	11590	11590	20
389	20250228	143200	500552780	11590	11600	11600	11590	338
390	20250228	143100	496634490	11600	11600	11600	11600	20
391	20250228	143000	496402490	11600	11600	11600	11600	0
392	20250228	142900	496402490	11600	11600	11600	11600	37
393	20250228	142800	495973290	11600	11600	11600	11600	175
394	20250228	142700	493943290	11600	11600	11600	11600	1
395	20250228	142600	493931690	11600	11600	11600	11600	115
396	20250228	142500	492597690	11580	11600	11600	11580	226
397	20250228	142400	489977290	11600	11610	11610	11600	27
398	20250228	142300	489663920	11610	11600	11610	11600	13
399	20250228	142200	489513070	11620	11620	11620	11620	0
400	20250228	142100	489513070	11620	11620	11620	11620	0
401	20250228	142000	489513070	11620	11620	11620	11620	0
402	20250228	141900	489513070	11620	11620	11620	11620	2
403	20250228	141800	489489830	11620	11620	11620	11620	0
404	20250228	141700	489489830	11620	11600	11620	11600	20
405	20250228	141600	489257810	11610	11610	11610	11610	8
406	20250228	141500	489164930	11620	11620	11620	11620	1
407	20250228	141400	489153310	11620	11620	11620	11620	1
408	20250228	141300	489141690	11570	11570	11570	11570	0
409	20250228	141200	489141690	11570	11570	11570	11570	0
410	20250228	141100	489141690	11570	11570	11570	11570	0
411	20250228	141000	489141690	11570	11570	11570	11570	0
412	20250228	140900	489141690	11570	11570	11570	11570	0
413	20250228	140800	489141690	11570	11570	11570	11570	0
414	20250228	140700	489141690	11570	11570	11570	11570	0
415	20250228	140600	489141690	11570	11620	11620	11570	128
416	20250228	140500	487654580	11630	11630	11630	11630	15
417	20250228	140400	487480130	11630	11630	11630	11630	15
418	20250228	140300	487305680	11630	11620	11630	11560	5002
419	20250228	140200	429368720	11630	11630	11630	11630	51
420	20250228	140100	428775590	11630	11630	11630	11630	28
421	20250228	140000	428449950	11630	11630	11630	11630	100
422	20250228	135900	427286950	11630	11630	11630	11630	25
423	20250228	135800	426996200	11630	11640	11640	11630	201
424	20250228	135700	424658560	11630	11630	11630	11630	131
425	20250228	135600	423135030	11640	11660	11660	11640	250
426	20250228	135500	420224830	11680	11680	11680	11680	0
427	20250228	135400	420224830	11680	11680	11680	11680	0
428	20250228	135300	420224830	11680	11660	11680	11660	20
429	20250228	135200	419991430	11640	11640	11640	11640	30
430	20250228	135100	419642230	11640	11640	11640	11640	10
431	20250228	135000	419525830	11650	11650	11650	11650	49
432	20250228	134900	418954980	11660	11660	11660	11660	1
433	20250228	134800	418943320	11660	11660	11660	11660	0
434	20250228	134700	418943320	11660	11660	11660	11660	21
435	20250228	134600	418698460	11660	11660	11660	11660	0
436	20250228	134500	418698460	11660	11660	11660	11660	0
437	20250228	134400	418698460	11660	11660	11660	11660	70
438	20250228	134300	417882260	11660	11660	11660	11660	1
439	20250228	134200	417870600	11660	11660	11660	11660	5
440	20250228	134100	417812300	11660	11660	11660	11660	0
441	20250228	134000	417812300	11660	11660	11660	11660	0
442	20250228	133900	417812300	11660	11660	11660	11660	0
443	20250228	133800	417812300	11660	11660	11660	11660	0
444	20250228	133700	417812300	11660	11670	11670	11660	24
445	20250228	133600	417532250	11660	11660	11660	11660	417
446	20250228	133500	412670030	11660	11660	11660	11660	0
447	20250228	133400	412670030	11660	11660	11660	11660	1
448	20250228	133300	412658370	11660	11660	11660	11660	0
449	20250228	133200	412658370	11660	11660	11660	11660	0
450	20250228	133100	412658370	11660	11660	11660	11660	5
451	20250228	133000	412600070	11660	11660	11660	11660	11
452	20250228	132900	412471810	11660	11660	11660	11660	60
453	20250228	132800	411772210	11660	11660	11660	11660	60
454	20250228	132700	411072610	11640	11640	11640	11640	0
455	20250228	132600	411072610	11640	11620	11640	11620	228
456	20250228	132500	408420690	11630	11630	11630	11630	101
457	20250228	132400	407246060	11640	11640	11640	11640	0
458	20250228	132300	407246060	11640	11640	11640	11640	189
459	20250228	132200	405046100	11640	11640	11640	11640	342
460	20250228	132100	401065220	11640	11610	11640	11610	828
461	20250228	132000	391442840	11610	11610	11610	11610	15
462	20250228	131900	391268690	11610	11610	11610	11610	5
463	20250228	131800	391210640	11640	11640	11640	11640	1
464	20250228	131700	391199000	11610	11610	11610	11610	17
465	20250228	131600	391001630	11600	11600	11600	11600	422
466	20250228	131500	386106430	11600	11630	11630	11600	1440
467	20250228	131400	369390770	11630	11630	11630	11630	0
468	20250228	131300	369390770	11630	11620	11630	11620	25
469	20250228	131200	369100250	11610	11610	11610	11610	0
470	20250228	131100	369100250	11610	11610	11610	11610	0
471	20250228	131000	369100250	11610	11610	11610	11610	6
472	20250228	130900	369030590	11630	11630	11630	11630	0
473	20250228	130800	369030590	11630	11630	11630	11610	23
474	20250228	130700	368763140	11620	11620	11620	11620	0
475	20250228	130600	368763140	11620	11620	11620	11620	1
476	20250228	130500	368751520	11630	11630	11630	11630	16
477	20250228	130400	368565440	11630	11630	11630	11630	1
478	20250228	130300	368553810	11640	11640	11640	11640	0
479	20250228	130200	368553810	11640	11640	11640	11640	3
480	20250228	130100	368518890	11640	11640	11640	11640	8
481	20250228	130000	368425770	11650	11650	11650	11650	2
482	20250228	125900	368402470	11650	11650	11650	11650	0
483	20250228	125800	368402470	11650	11630	11650	11630	46
484	20250228	125700	367867130	11630	11600	11630	11600	98
485	20250228	125600	366729790	11630	11610	11630	11600	616
486	20250228	125500	359581130	11610	11610	11610	11610	0
487	20250228	125400	359581130	11610	11620	11620	11610	300
488	20250228	125300	356098110	11630	11630	11630	11630	0
489	20250228	125200	356098110	11630	11630	11630	11630	0
490	20250228	125100	356098110	11630	11630	11630	11630	1
491	20250228	125000	356086480	11610	11630	11630	11610	502
492	20250228	124900	350255270	11630	11630	11630	11630	23
493	20250228	124800	349987780	11650	11650	11650	11650	0
494	20250228	124700	349987780	11650	11630	11650	11630	457
495	20250228	124600	344671130	11640	11640	11640	11640	258
496	20250228	124500	341668010	11650	11650	11650	11650	220
497	20250228	124400	339105010	11660	11660	11660	11660	216
498	20250228	124300	336586450	11690	11690	11690	11690	0
499	20250228	124200	336586450	11690	11690	11690	11690	0
500	20250228	124100	336586450	11690	11690	11690	11690	0
501	20250228	124000	336586450	11690	11690	11690	11690	6
502	20250228	123900	336516310	11690	11690	11690	11690	2
503	20250228	123800	336492930	11690	11690	11690	11690	0
504	20250228	123700	336492930	11690	11690	11690	11690	4
505	20250228	123600	336446170	11690	11690	11690	11690	0
506	20250228	123500	336446170	11690	11690	11690	11690	0
507	20250228	123400	336446170	11690	11690	11690	11690	1
508	20250228	123300	336434480	11640	11640	11640	11640	0
509	20250228	123200	336434480	11640	11640	11640	11640	0
510	20250228	123100	336434480	11640	11640	11640	11640	13
511	20250228	123000	336283160	11640	11690	11690	11640	101
512	20250228	122900	335107470	11690	11690	11690	11690	0
513	20250228	122800	335107470	11690	11690	11690	11690	0
514	20250228	122700	335107470	11690	11690	11690	11690	0
515	20250228	122600	335107470	11690	11690	11690	11690	21
516	20250228	122500	334861980	11690	11690	11690	11640	52
517	20250228	122400	334256600	11640	11640	11640	11640	264
518	20250228	122300	331183640	11690	11690	11690	11690	0
519	20250228	122200	331183640	11690	11690	11690	11690	0
520	20250228	122100	331183640	11690	11690	11690	11690	0
521	20250228	122000	331183640	11690	11690	11690	11690	1
522	20250228	121900	331171950	11690	11690	11690	11690	0
523	20250228	121800	331171950	11690	11690	11690	11690	1
524	20250228	121700	331160260	11690	11670	11690	11670	27
525	20250228	121600	330845030	11670	11670	11670	11670	0
526	20250228	121500	330845030	11670	11630	11670	11620	114
527	20250228	121400	329518810	11650	11650	11650	11650	4
528	20250228	121300	329472210	11650	11650	11650	11650	0
529	20250228	121200	329472210	11650	11650	11650	11650	0
530	20250228	121100	329472210	11650	11650	11650	11650	3
531	20250228	121000	329437260	11650	11650	11650	11650	2
532	20250228	120900	329413960	11650	11650	11650	11650	0
533	20250228	120800	329413960	11650	11660	11660	11650	79
534	20250228	120700	328493290	11660	11670	11670	11660	2
535	20250228	120600	328469960	11660	11640	11660	11640	1275
536	20250228	120500	313613020	11640	11640	11640	11640	0
537	20250228	120400	313613020	11640	11640	11640	11640	0
538	20250228	120300	313613020	11640	11640	11640	11640	0
539	20250228	120200	313613020	11640	11640	11640	11640	283
540	20250228	120100	310318900	11650	11650	11650	11650	0
541	20250228	120000	310318900	11650	11650	11650	11650	6
542	20250228	115900	310249000	11640	11650	11650	11640	7
543	20250228	115800	310167460	11650	11640	11650	11640	8
544	20250228	115700	310074330	11640	11640	11640	11640	0
545	20250228	115600	310074330	11640	11630	11640	11630	1086
546	20250228	115500	297434040	11630	11630	11630	11630	4
547	20250228	115400	297387520	11630	11630	11640	11630	103
548	20250228	115300	296189620	11630	11630	11630	11630	0
549	20250228	115200	296189620	11630	11620	11630	11620	340
550	20250228	115100	292238220	11630	11630	11630	11630	37
551	20250228	115000	291807910	11630	11640	11640	11630	4
552	20250228	114900	291761360	11640	11640	11640	11640	1
553	20250228	114800	291749720	11640	11640	11640	11640	13
554	20250228	114700	291598400	11640	11630	11640	11630	51
555	20250228	114600	291005260	11630	11630	11630	11630	105
556	20250228	114500	289784110	11630	11630	11630	11630	1
557	20250228	114400	289772480	11630	11630	11630	11630	123
558	20250228	114300	288341990	11630	11600	11630	11600	26
559	20250228	114200	288040360	11630	11630	11630	11630	52
560	20250228	114100	287435600	11600	11600	11600	11600	79
561	20250228	114000	286519200	11600	11600	11600	11600	11
562	20250228	113900	286391600	11600	11590	11600	11590	411
563	20250228	113800	281628100	11590	11590	11590	11590	0
564	20250228	113700	281628100	11590	11610	11610	11590	1686
565	20250228	113600	262069740	11640	11640	11640	11640	8
566	20250228	113500	261976620	11640	11640	11640	11640	6
567	20250228	113400	261906780	11600	11600	11640	11600	31
568	20250228	113300	261547140	11600	11600	11600	11600	10
569	20250228	113200	261431140	11640	11640	11640	11640	0
570	20250228	113100	261431140	11640	11640	11640	11640	1
571	20250228	113000	261419500	11600	11610	11610	11600	50
572	20250228	112900	260839210	11640	11640	11640	11640	0
573	20250228	112800	260839210	11640	11640	11640	11640	1
574	20250228	112700	260827570	11640	11640	11640	11640	1
575	20250228	112600	260815930	11600	11620	11620	11600	757
576	20250228	112500	252028500	11640	11640	11640	11640	0
577	20250228	112400	252028500	11640	11640	11640	11640	1
578	20250228	112300	252016860	11640	11640	11640	11640	1
579	20250228	112200	252005220	11640	11640	11640	11640	0
580	20250228	112100	252005220	11640	11640	11640	11640	1
581	20250228	112000	251993580	11640	11640	11640	11640	1
582	20250228	111900	251981940	11620	11620	11630	11620	306
583	20250228	111800	248426210	11650	11650	11650	11650	0
584	20250228	111700	248426210	11650	11650	11650	11650	0
585	20250228	111600	248426210	11650	11650	11650	11650	0
586	20250228	111500	248426210	11650	11650	11650	11650	0
587	20250228	111400	248426210	11650	11620	11650	11620	245
588	20250228	111300	245579280	11620	11620	11620	11620	1
589	20250228	111200	245567660	11660	11660	11660	11660	0
590	20250228	111100	245567660	11660	11660	11660	11660	2
591	20250228	111000	245544340	11630	11630	11630	11630	0
592	20250228	110900	245544340	11630	11620	11630	11620	136
593	20250228	110800	243963460	11630	11630	11630	11630	0
594	20250228	110700	243963460	11630	11630	11630	11630	9
595	20250228	110600	243858790	11630	11630	11630	11630	23
596	20250228	110500	243591300	11630	11630	11630	11620	140
597	20250228	110400	241964480	11630	11640	11640	11630	458
598	20250228	110300	236637930	11640	11640	11640	11640	0
599	20250228	110200	236637930	11640	11640	11640	11640	115
600	20250228	110100	235299330	11660	11660	11660	11660	1
601	20250228	110000	235287670	11660	11660	11660	11660	3
602	20250228	105900	235252690	11650	11650	11650	11650	1
603	20250228	105800	235241040	11660	11660	11660	11660	0
604	20250228	105700	235241040	11660	11660	11660	11660	1
605	20250228	105600	235229380	11630	11660	11660	11630	22
606	20250228	105500	234973490	11660	11660	11660	11660	0
607	20250228	105400	234973490	11660	11660	11660	11660	0
608	20250228	105300	234973490	11660	11630	11660	11630	12
609	20250228	105200	234833900	11670	11670	11670	11670	0
610	20250228	105100	234833900	11670	11670	11670	11640	3
611	20250228	105000	234798920	11670	11670	11670	11670	0
612	20250228	104900	234798920	11670	11670	11670	11670	110
613	20250228	104800	233515220	11630	11670	11670	11630	40
614	20250228	104700	233049220	11670	11670	11670	11670	0
615	20250228	104600	233049220	11670	11670	11670	11670	1
616	20250228	104500	233037550	11670	11670	11670	11670	0
617	20250228	104400	233037550	11670	11670	11670	11670	0
618	20250228	104300	233037550	11670	11670	11670	11670	0
619	20250228	104200	233037550	11670	11670	11670	11670	0
620	20250228	104100	233037550	11670	11670	11670	11670	3
621	20250228	104000	233002540	11630	11670	11670	11630	51
622	20250228	103900	232409360	11630	11630	11630	11630	1200
623	20250228	103800	218453360	11630	11640	11640	11630	13
624	20250228	103700	218302160	11630	11630	11630	11630	0
625	20250228	103600	218302160	11630	11630	11630	11630	0
626	20250228	103500	218302160	11630	11630	11630	11630	100
627	20250228	103400	217139160	11670	11670	11670	11670	9
628	20250228	103300	217034130	11640	11640	11640	11640	14
629	20250228	103200	216871170	11670	11670	11670	11670	2
630	20250228	103100	216847830	11670	11670	11670	11670	43
631	20250228	103000	216346020	11670	11670	11690	11650	6
632	20250228	102900	216275980	11670	11660	11670	11660	2
633	20250228	102800	216252650	11650	11650	11650	11650	31
634	20250228	102700	215891500	11650	11650	11650	11650	0
635	20250228	102600	215891500	11650	11650	11650	11630	3001
636	20250228	102500	180988510	11650	11630	11650	11630	152
637	20250228	102400	179220710	11640	11650	11650	11640	94
638	20250228	102300	178125660	11650	11650	11650	11650	0
639	20250228	102200	178125660	11650	11640	11650	11640	72
640	20250228	102100	177287560	11630	11630	11630	11630	300
641	20250228	102000	173798560	11640	11640	11640	11640	31
642	20250228	101900	173437720	11640	11650	11650	11640	98
643	20250228	101800	172296950	11650	11650	11650	11640	73
644	20250228	101700	171447210	11640	11650	11650	11640	139
645	20250228	101600	169828950	11660	11660	11660	11650	1037
646	20250228	101500	157743890	11660	11660	11660	11660	14
647	20250228	101400	157580650	11660	11660	11660	11660	0
648	20250228	101300	157580650	11660	11660	11660	11660	126
649	20250228	101200	156111490	11700	11700	11700	11700	1
650	20250228	101100	156099790	11700	11700	11700	11700	7
651	20250228	101000	156017890	11660	11660	11700	11660	46
652	20250228	100900	155481490	11700	11700	11700	11700	0
653	20250228	100800	155481490	11700	11700	11700	11700	55
654	20250228	100700	154837990	11700	11700	11700	11700	0
655	20250228	100600	154837990	11700	11700	11700	11700	1
656	20250228	100500	154826290	11660	11660	11660	11660	1
657	20250228	100400	154814630	11700	11660	11700	11660	7
658	20250228	100300	154732970	11660	11660	11660	11660	47
659	20250228	100200	154184950	11700	11700	11700	11700	7
660	20250228	100100	154103050	11670	11670	11670	11670	1
661	20250228	100000	154091380	11660	11660	11660	11660	1
662	20250228	095900	154079720	11660	11660	11660	11660	1076
663	20250228	095800	141533560	11660	11660	11660	11660	0
664	20250228	095700	141533560	11660	11700	11700	11660	174
665	20250228	095600	139504630	11670	11700	11700	11670	2
666	20250228	095500	139481260	11700	11700	11700	11700	11
667	20250228	095400	139352560	11670	11670	11670	11670	9
668	20250228	095300	139247530	11700	11700	11700	11700	0
669	20250228	095200	139247530	11700	11700	11700	11700	2
670	20250228	095100	139224130	11660	11660	11660	11660	0
671	20250228	095000	139224130	11660	11690	11700	11660	182
672	20250228	094900	137100980	11700	11660	11700	11660	3
673	20250228	094800	137065920	11720	11720	11720	11720	0
674	20250228	094700	137065920	11720	11720	11720	11720	0
675	20250228	094600	137065920	11720	11720	11720	11720	0
676	20250228	094500	137065920	11720	11720	11720	11720	1
677	20250228	094400	137054200	11650	11720	11720	11650	503
678	20250228	094300	131192040	11720	11730	11730	11720	5
679	20250228	094200	131133420	11730	11730	11730	11730	1
680	20250228	094100	131121690	11730	11710	11730	11700	825
681	20250228	094000	121450360	11720	11720	11720	11720	0
682	20250228	093900	121450360	11720	11720	11720	11720	0
683	20250228	093800	121450360	11720	11720	11720	11720	0
684	20250228	093700	121450360	11720	11720	11720	11720	1
685	20250228	093600	121438640	11720	11720	11720	11720	54
686	20250228	093500	120805760	11720	11720	11720	11650	1078
687	20250228	093400	108237330	11720	11720	11720	11700	188
688	20250228	093300	106035970	11720	11720	11720	11700	123
689	20250228	093200	104594430	11720	11730	11730	11720	212
690	20250228	093100	102107680	11700	11670	11700	11670	1282
691	20250228	093000	87115650	11640	11640	11670	11640	56
692	20250228	092900	86463780	11640	11650	11650	11640	422
693	20250228	092800	81547870	11680	11680	11680	11680	0
694	20250228	092700	81547870	11680	11670	11680	11670	166
695	20250228	092600	79609490	11680	11670	11680	11650	166
696	20250228	092500	77672420	11680	11670	11680	11670	447
697	20250228	092400	72455350	11670	11670	11670	11670	14
698	20250228	092300	72291970	11670	11670	11670	11670	99
699	20250228	092200	71136640	11670	11660	11670	11660	76
700	20250228	092100	70249730	11660	11660	11660	11660	10
701	20250228	092000	70133130	11660	11660	11660	11660	18
702	20250228	091900	69923250	11670	11670	11670	11660	82
703	20250228	091800	68966410	11650	11650	11650	11650	151
704	20250228	091700	67207260	11680	11680	11680	11680	20
705	20250228	091600	66973660	11680	11630	11680	11630	17
706	20250228	091500	66775850	11680	11680	11680	11680	7
707	20250228	091400	66694090	11680	11680	11680	11680	1
708	20250228	091300	66682410	11690	11690	11690	11690	0
709	20250228	091200	66682410	11690	11690	11690	11690	0
710	20250228	091100	66682410	11690	11690	11690	11690	0
711	20250228	091000	66682410	11690	11690	11690	11690	44
712	20250228	090900	66168050	11600	11680	11690	11600	210
713	20250228	090800	63727250	11650	11650	11650	11650	6
714	20250228	090700	63657350	11680	11690	11690	11680	8
715	20250228	090600	63563900	11700	11700	11700	11640	165
716	20250228	090500	61639570	11670	11670	11670	11670	1
717	20250228	090400	61627900	11670	11670	11670	11670	20
718	20250228	090300	61394500	11630	11630	11630	11630	562
719	20250228	090200	54858440	11630	11600	11630	11600	804
720	20250228	090100	45521720	11630	11670	11670	11540	1842
721	20250228	090000	24124030	11690	11710	11730	11680	2062