KissMeData/014190/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	190000	828233864	1688	1688	1688	1688	6447
3	20250228	185900	828233864	1688	1688	1688	1688	0
4	20250228	185800	828233864	1688	1688	1688	1688	0
5	20250228	185700	828233864	1688	1688	1688	1688	0
6	20250228	185600	828233864	1688	1688	1688	1688	0
7	20250228	185500	828233864	1688	1688	1688	1688	0
8	20250228	185400	828233864	1688	1688	1688	1688	0
9	20250228	185300	828233864	1688	1688	1688	1688	0
10	20250228	185200	828233864	1688	1688	1688	1688	0
11	20250228	185100	828233864	1688	1688	1688	1688	0
12	20250228	185000	828233864	1688	1688	1688	1688	0
13	20250228	184900	828233864	1688	1688	1688	1688	0
14	20250228	184800	828233864	1688	1688	1688	1688	0
15	20250228	184700	828233864	1688	1688	1688	1688	0
16	20250228	184600	828233864	1688	1688	1688	1688	0
17	20250228	184500	828233864	1688	1688	1688	1688	0
18	20250228	184400	828233864	1688	1688	1688	1688	0
19	20250228	184300	828233864	1688	1688	1688	1688	0
20	20250228	184200	828233864	1688	1688	1688	1688	0
21	20250228	184100	828233864	1688	1688	1688	1688	0
22	20250228	184000	828233864	1688	1688	1688	1688	0
23	20250228	183900	828233864	1688	1688	1688	1688	0
24	20250228	183800	828233864	1688	1688	1688	1688	0
25	20250228	183700	828233864	1688	1688	1688	1688	0
26	20250228	183600	828233864	1688	1688	1688	1688	0
27	20250228	183500	828233864	1688	1688	1688	1688	0
28	20250228	183400	828233864	1688	1688	1688	1688	0
29	20250228	183300	828233864	1688	1688	1688	1688	0
30	20250228	183200	828233864	1688	1688	1688	1688	0
31	20250228	183100	828233864	1688	1688	1688	1688	0
32	20250228	183000	828233864	1688	1688	1688	1688	6447
33	20250228	182900	828233864	1688	1688	1688	1688	0
34	20250228	182800	828233864	1688	1688	1688	1688	0
35	20250228	182700	828233864	1688	1688	1688	1688	0
36	20250228	182600	828233864	1688	1688	1688	1688	0
37	20250228	182500	828233864	1688	1688	1688	1688	0
38	20250228	182400	828233864	1688	1688	1688	1688	0
39	20250228	182300	828233864	1688	1688	1688	1688	0
40	20250228	182200	828233864	1688	1688	1688	1688	0
41	20250228	182100	828233864	1688	1688	1688	1688	0
42	20250228	182000	828233864	1688	1688	1688	1688	0
43	20250228	181900	828233864	1688	1688	1688	1688	0
44	20250228	181800	828233864	1688	1688	1688	1688	0
45	20250228	181700	828233864	1688	1688	1688	1688	0
46	20250228	181600	828233864	1688	1688	1688	1688	0
47	20250228	181500	828233864	1688	1688	1688	1688	0
48	20250228	181400	828233864	1688	1688	1688	1688	0
49	20250228	181300	828233864	1688	1688	1688	1688	0
50	20250228	181200	828233864	1688	1688	1688	1688	0
51	20250228	181100	828233864	1688	1688	1688	1688	0
52	20250228	181000	828233864	1688	1688	1688	1688	0
53	20250228	180900	828233864	1688	1688	1688	1688	0
54	20250228	180800	828233864	1688	1688	1688	1688	0
55	20250228	180700	828233864	1688	1688	1688	1688	0
56	20250228	180600	828233864	1688	1688	1688	1688	0
57	20250228	180500	828233864	1688	1688	1688	1688	0
58	20250228	180400	828233864	1688	1688	1688	1688	0
59	20250228	180300	828233864	1688	1688	1688	1688	0
60	20250228	180200	828233864	1688	1688	1688	1688	0
61	20250228	180100	828233864	1688	1688	1688	1688	0
62	20250228	180000	828233864	1688	1688	1688	1688	6447
63	20250228	175900	828233864	1688	1688	1688	1688	0
64	20250228	175800	828233864	1688	1688	1688	1688	0
65	20250228	175700	828233864	1688	1688	1688	1688	0
66	20250228	175600	828233864	1688	1688	1688	1688	0
67	20250228	175500	828233864	1688	1688	1688	1688	0
68	20250228	175400	828233864	1688	1688	1688	1688	0
69	20250228	175300	828233864	1688	1688	1688	1688	0
70	20250228	175200	828233864	1688	1688	1688	1688	0
71	20250228	175100	828233864	1688	1688	1688	1688	0
72	20250228	175000	828233864	1688	1688	1688	1688	0
73	20250228	174900	828233864	1688	1688	1688	1688	0
74	20250228	174800	828233864	1688	1688	1688	1688	0
75	20250228	174700	828233864	1688	1688	1688	1688	0
76	20250228	174600	828233864	1688	1688	1688	1688	0
77	20250228	174500	828233864	1688	1688	1688	1688	0
78	20250228	174400	828233864	1688	1688	1688	1688	0
79	20250228	174300	828233864	1688	1688	1688	1688	0
80	20250228	174200	828233864	1688	1688	1688	1688	0
81	20250228	174100	828233864	1688	1688	1688	1688	0
82	20250228	174000	828233864	1688	1688	1688	1688	0
83	20250228	173900	828233864	1688	1688	1688	1688	0
84	20250228	173800	828233864	1688	1688	1688	1688	0
85	20250228	173700	828233864	1688	1688	1688	1688	0
86	20250228	173600	828233864	1688	1688	1688	1688	0
87	20250228	173500	828233864	1688	1688	1688	1688	0
88	20250228	173400	828233864	1688	1688	1688	1688	0
89	20250228	173300	828233864	1688	1688	1688	1688	0
90	20250228	173200	828233864	1688	1688	1688	1688	0
91	20250228	173100	828233864	1688	1688	1688	1688	0
92	20250228	173000	828233864	1688	1688	1688	1688	6447
93	20250228	172900	828233864	1688	1688	1688	1688	0
94	20250228	172800	828233864	1688	1688	1688	1688	0
95	20250228	172700	828233864	1688	1688	1688	1688	0
96	20250228	172600	828233864	1688	1688	1688	1688	0
97	20250228	172500	828233864	1688	1688	1688	1688	0
98	20250228	172400	828233864	1688	1688	1688	1688	0
99	20250228	172300	828233864	1688	1688	1688	1688	0
100	20250228	172200	828233864	1688	1688	1688	1688	0
101	20250228	172100	828233864	1688	1688	1688	1688	0
102	20250228	172000	828233864	1688	1688	1688	1688	0
103	20250228	171900	828233864	1688	1688	1688	1688	0
104	20250228	171800	828233864	1688	1688	1688	1688	0
105	20250228	171700	828233864	1688	1688	1688	1688	0
106	20250228	171600	828233864	1688	1688	1688	1688	0
107	20250228	171500	828233864	1688	1688	1688	1688	0
108	20250228	171400	828233864	1688	1688	1688	1688	0
109	20250228	171300	828233864	1688	1688	1688	1688	0
110	20250228	171200	828233864	1688	1688	1688	1688	0
111	20250228	171100	828233864	1688	1688	1688	1688	0
112	20250228	171000	828233864	1688	1688	1688	1688	0
113	20250228	170900	828233864	1688	1688	1688	1688	0
114	20250228	170800	828233864	1688	1688	1688	1688	0
115	20250228	170700	828233864	1688	1688	1688	1688	0
116	20250228	170600	828233864	1688	1688	1688	1688	0
117	20250228	170500	828233864	1688	1688	1688	1688	0
118	20250228	170400	828233864	1688	1688	1688	1688	0
119	20250228	170300	828233864	1688	1688	1688	1688	0
120	20250228	170200	828233864	1688	1688	1688	1688	0
121	20250228	170100	828233864	1688	1688	1688	1688	0
122	20250228	170000	828233864	1688	1688	1688	1688	6447
123	20250228	165900	828233864	1688	1688	1688	1688	0
124	20250228	165800	828233864	1688	1688	1688	1688	0
125	20250228	165700	828233864	1688	1688	1688	1688	0
126	20250228	165600	828233864	1688	1688	1688	1688	0
127	20250228	165500	828233864	1688	1688	1688	1688	0
128	20250228	165400	828233864	1688	1688	1688	1688	0
129	20250228	165300	828233864	1688	1688	1688	1688	0
130	20250228	165200	828233864	1688	1688	1688	1688	0
131	20250228	165100	828233864	1688	1688	1688	1688	0
132	20250228	165000	828233864	1688	1688	1688	1688	0
133	20250228	164900	828233864	1688	1688	1688	1688	0
134	20250228	164800	828233864	1688	1688	1688	1688	0
135	20250228	164700	828233864	1688	1688	1688	1688	0
136	20250228	164600	828233864	1688	1688	1688	1688	0
137	20250228	164500	828233864	1688	1688	1688	1688	0
138	20250228	164400	828233864	1688	1688	1688	1688	0
139	20250228	164300	828233864	1688	1688	1688	1688	0
140	20250228	164200	828233864	1688	1688	1688	1688	0
141	20250228	164100	828233864	1688	1688	1688	1688	0
142	20250228	164000	828233864	1688	1688	1688	1688	0
143	20250228	163900	828233864	1688	1688	1688	1688	0
144	20250228	163800	828233864	1688	1688	1688	1688	0
145	20250228	163700	828233864	1688	1688	1688	1688	0
146	20250228	163600	828233864	1688	1688	1688	1688	0
147	20250228	163500	828233864	1688	1688	1688	1688	0
148	20250228	163400	828233864	1688	1688	1688	1688	0
149	20250228	163300	828233864	1688	1688	1688	1688	0
150	20250228	163200	828233864	1688	1688	1688	1688	0
151	20250228	163100	828233864	1688	1688	1688	1688	0
152	20250228	163000	828233864	1688	1688	1688	1688	6447
153	20250228	162900	828233864	1688	1688	1688	1688	0
154	20250228	162800	828233864	1688	1688	1688	1688	0
155	20250228	162700	828233864	1688	1688	1688	1688	0
156	20250228	162600	828233864	1688	1688	1688	1688	0
157	20250228	162500	828233864	1688	1688	1688	1688	0
158	20250228	162400	828233864	1688	1688	1688	1688	0
159	20250228	162300	828233864	1688	1688	1688	1688	0
160	20250228	162200	828233864	1688	1688	1688	1688	0
161	20250228	162100	828233864	1688	1688	1688	1688	0
162	20250228	162000	828233864	1688	1688	1688	1688	0
163	20250228	161900	828233864	1688	1688	1688	1688	0
164	20250228	161800	828233864	1688	1688	1688	1688	0
165	20250228	161700	828233864	1688	1688	1688	1688	0
166	20250228	161600	828233864	1688	1688	1688	1688	0
167	20250228	161500	828233864	1688	1688	1688	1688	0
168	20250228	161400	828233864	1688	1688	1688	1688	0
169	20250228	161300	828233864	1688	1688	1688	1688	0
170	20250228	161200	828233864	1688	1688	1688	1688	0
171	20250228	161100	828233864	1688	1688	1688	1688	0
172	20250228	161000	828233864	1688	1688	1688	1688	0
173	20250228	160900	828233864	1688	1688	1688	1688	0
174	20250228	160800	828233864	1688	1688	1688	1688	0
175	20250228	160700	828233864	1688	1688	1688	1688	0
176	20250228	160600	828233864	1688	1688	1688	1688	0
177	20250228	160500	828233864	1688	1688	1688	1688	0
178	20250228	160400	828233864	1688	1688	1688	1688	0
179	20250228	160300	828233864	1688	1688	1688	1688	0
180	20250228	160200	828233864	1688	1688	1688	1688	0
181	20250228	160100	828233864	1688	1688	1688	1688	0
182	20250228	160000	828233864	1688	1688	1688	1688	6447
183	20250228	155900	828233864	1688	1688	1688	1688	0
184	20250228	155800	828233864	1688	1688	1688	1688	0
185	20250228	155700	828233864	1688	1688	1688	1688	0
186	20250228	155600	828233864	1688	1688	1688	1688	0
187	20250228	155500	828233864	1688	1688	1688	1688	0
188	20250228	155400	828233864	1688	1688	1688	1688	0
189	20250228	155300	828233864	1688	1688	1688	1688	0
190	20250228	155200	828233864	1688	1688	1688	1688	0
191	20250228	155100	828233864	1688	1688	1688	1688	0
192	20250228	155000	828233864	1688	1688	1688	1688	0
193	20250228	154900	828233864	1688	1688	1688	1688	0
194	20250228	154800	828233864	1688	1688	1688	1688	0
195	20250228	154700	828233864	1688	1688	1688	1688	0
196	20250228	154600	828233864	1688	1688	1688	1688	0
197	20250228	154500	828233864	1688	1688	1688	1688	0
198	20250228	154400	828233864	1688	1688	1688	1688	0
199	20250228	154300	828233864	1688	1688	1688	1688	0
200	20250228	154200	828233864	1688	1688	1688	1688	0
201	20250228	154100	828233864	1688	1688	1688	1688	0
202	20250228	154000	828233864	1688	1688	1688	1688	0
203	20250228	153900	828233864	1688	1688	1688	1688	0
204	20250228	153800	828233864	1688	1688	1688	1688	0
205	20250228	153700	828233864	1688	1688	1688	1688	0
206	20250228	153600	828233864	1688	1688	1688	1688	0
207	20250228	153500	828233864	1688	1688	1688	1688	0
208	20250228	153400	828233864	1688	1688	1688	1688	0
209	20250228	153300	828233864	1688	1688	1688	1688	0
210	20250228	153200	828233864	1688	1688	1688	1688	0
211	20250228	153100	828233864	1688	1688	1688	1688	0
212	20250228	153000	828233864	1688	1688	1688	1688	12894
213	20250228	152900	817351328	1696	1696	1696	1696	0
214	20250228	152800	817351328	1696	1696	1696	1696	0
215	20250228	152700	817351328	1696	1696	1696	1696	0
216	20250228	152600	817351328	1696	1696	1696	1696	0
217	20250228	152500	817351328	1696	1696	1696	1696	0
218	20250228	152400	817351328	1696	1696	1696	1696	0
219	20250228	152300	817351328	1696	1696	1696	1696	0
220	20250228	152200	817351328	1696	1696	1696	1696	0
221	20250228	152100	817351328	1696	1696	1696	1696	0
222	20250228	152000	817351328	1696	1696	1696	1696	0
223	20250228	151900	817351328	1696	1696	1696	1690	1130
224	20250228	151800	815438493	1696	1692	1696	1691	1228
225	20250228	151700	813360771	1695	1695	1695	1695	935
226	20250228	151600	811775946	1690	1696	1696	1690	1735
227	20250228	151500	808839735	1696	1695	1696	1695	276
228	20250228	151400	808371913	1697	1695	1697	1695	179
229	20250228	151300	808068450	1697	1695	1697	1695	36
230	20250228	151200	808007428	1697	1697	1697	1697	2993
231	20250228	151100	802928307	1698	1696	1698	1696	102
232	20250228	151000	802755213	1695	1695	1695	1694	7700
233	20250228	150900	789704241	1695	1690	1695	1690	6235
234	20250228	150800	779142143	1690	1690	1690	1690	203
235	20250228	150700	778799073	1690	1690	1690	1690	177
236	20250228	150600	778499943	1690	1690	1690	1690	1317
237	20250228	150500	776274213	1689	1690	1694	1689	1201
238	20250228	150400	774245043	1695	1689	1695	1689	120
239	20250228	150300	774042217	1690	1689	1690	1689	836
240	20250228	150200	772630197	1689	1689	1689	1689	1
241	20250228	150100	772628508	1689	1689	1689	1689	300
242	20250228	150000	772121808	1689	1693	1693	1689	3030
243	20250228	145900	766992138	1688	1690	1690	1688	410
244	20250228	145800	766299734	1693	1693	1693	1693	0
245	20250228	145700	766299734	1693	1693	1693	1693	0
246	20250228	145600	766299734	1693	1693	1693	1693	1
247	20250228	145500	766298041	1688	1688	1688	1688	860
248	20250228	145400	764846361	1695	1695	1695	1695	0
249	20250228	145300	764846361	1695	1695	1695	1695	100
250	20250228	145200	764676861	1695	1695	1695	1695	0
251	20250228	145100	764676861	1695	1695	1695	1695	0
252	20250228	145000	764676861	1695	1694	1695	1694	59
253	20250228	144900	764576861	1694	1694	1694	1694	5
254	20250228	144800	764568391	1695	1695	1695	1695	0
255	20250228	144700	764568391	1695	1695	1695	1695	1
256	20250228	144600	764566696	1689	1686	1689	1686	596
257	20250228	144500	763560156	1686	1686	1686	1686	200
258	20250228	144400	763222956	1686	1686	1686	1686	100
259	20250228	144300	763054356	1688	1686	1688	1686	1065
260	20250228	144200	761258236	1686	1686	1686	1686	0
261	20250228	144100	761258236	1686	1686	1686	1686	10
262	20250228	144000	761241376	1686	1686	1686	1686	139
263	20250228	143900	761007022	1686	1686	1686	1686	0
264	20250228	143800	761007022	1686	1684	1686	1684	229
265	20250228	143700	760620942	1685	1686	1686	1685	404
266	20250228	143600	759939971	1686	1686	1686	1686	4
267	20250228	143500	759933227	1689	1689	1689	1689	0
268	20250228	143400	759933227	1689	1689	1689	1689	1256
269	20250228	143300	757811843	1689	1689	1689	1689	10
270	20250228	143200	757794953	1689	1689	1689	1689	20
271	20250228	143100	757761173	1689	1689	1689	1689	32
272	20250228	143000	757707125	1690	1690	1690	1690	23
273	20250228	142900	757668255	1681	1681	1681	1681	4
274	20250228	142800	757661531	1679	1679	1679	1679	0
275	20250228	142700	757661531	1679	1686	1686	1678	3359
276	20250228	142600	752021816	1692	1692	1692	1692	390
277	20250228	142500	751361936	1692	1685	1692	1685	210
278	20250228	142400	751008016	1685	1685	1685	1685	0
279	20250228	142300	751008016	1685	1685	1685	1685	5
280	20250228	142200	750999591	1688	1688	1688	1688	618
281	20250228	142100	749956407	1688	1688	1688	1688	104
282	20250228	142000	749780855	1677	1677	1677	1677	2
283	20250228	141900	749777501	1674	1680	1704	1669	5913
284	20250228	141800	739881726	1700	1677	1700	1675	6271
285	20250228	141700	729324684	1677	1685	1693	1677	7646
286	20250228	141600	716472541	1684	1696	1696	1684	13150
287	20250228	141500	694273040	1697	1689	1698	1677	26650
288	20250228	141400	649388359	1688	1693	1693	1688	15000
289	20250228	141300	624033976	1692	1692	1692	1692	0
290	20250228	141200	624033976	1692	1692	1692	1692	99
291	20250228	141100	623866468	1692	1692	1692	1692	1155
292	20250228	141000	621912208	1692	1692	1692	1692	200
293	20250228	140900	621573808	1691	1691	1691	1691	0
294	20250228	140800	621573808	1691	1691	1691	1691	0
295	20250228	140700	621573808	1691	1691	1691	1691	0
296	20250228	140600	621573808	1691	1691	1691	1691	7279
297	20250228	140500	609265019	1691	1694	1695	1691	10883
298	20250228	140400	590837571	1694	1694	1694	1694	5000
299	20250228	140300	582367571	1698	1698	1698	1698	294
300	20250228	140200	581868359	1698	1698	1698	1698	2
301	20250228	140100	581864963	1698	1694	1698	1694	5393
302	20250228	140000	572729217	1694	1695	1695	1694	4072
303	20250228	135900	565827401	1698	1698	1698	1698	1
304	20250228	135800	565825703	1696	1696	1696	1696	12
305	20250228	135700	565805351	1699	1699	1699	1699	118
306	20250228	135600	565604869	1700	1700	1700	1697	416
307	20250228	135500	564898726	1697	1699	1699	1697	7
308	20250228	135400	564886843	1700	1700	1700	1700	0
309	20250228	135300	564886843	1700	1700	1700	1700	20
310	20250228	135200	564852843	1696	1696	1696	1696	0
311	20250228	135100	564852843	1696	1696	1696	1696	0
312	20250228	135000	564852843	1696	1696	1696	1696	1000
313	20250228	134900	563156843	1692	1702	1702	1692	13774
314	20250228	134800	539800629	1702	1702	1702	1702	0
315	20250228	134700	539800629	1702	1702	1702	1702	0
316	20250228	134600	539800629	1702	1703	1703	1702	529
317	20250228	134500	538900264	1703	1703	1703	1703	71
318	20250228	134400	538779351	1701	1701	1701	1701	0
319	20250228	134300	538779351	1701	1701	1701	1701	16
320	20250228	134200	538752135	1703	1703	1703	1703	24
321	20250228	134100	538711263	1706	1706	1706	1706	11
322	20250228	134000	538692497	1706	1705	1706	1705	186
323	20250228	133900	538375366	1705	1705	1705	1705	0
324	20250228	133800	538375366	1705	1705	1705	1705	35
325	20250228	133700	538315691	1705	1704	1705	1704	664
326	20250228	133600	537183731	1704	1701	1704	1701	521
327	20250228	133500	536297009	1700	1700	1700	1700	12124
328	20250228	133400	515686209	1700	1700	1700	1700	7551
329	20250228	133300	502849509	1700	1698	1700	1698	721
330	20250228	133200	501624042	1699	1699	1699	1699	825
331	20250228	133100	500222367	1699	1699	1699	1699	1
332	20250228	133000	500220668	1699	1699	1699	1699	2
333	20250228	132900	500217270	1697	1697	1697	1697	140
334	20250228	132800	499979690	1698	1698	1700	1698	1538
335	20250228	132700	497368164	1700	1700	1700	1700	0
336	20250228	132600	497368164	1700	1700	1700	1700	210
337	20250228	132500	497011164	1701	1701	1701	1701	20
338	20250228	132400	496977144	1700	1700	1700	1700	153
339	20250228	132300	496717044	1700	1699	1701	1697	1210
340	20250228	132200	494663389	1701	1699	1701	1699	1472
341	20250228	132100	492161409	1699	1699	1699	1699	478
342	20250228	132000	491349287	1699	1699	1699	1699	0
343	20250228	131900	491349287	1699	1699	1699	1699	0
344	20250228	131800	491349287	1699	1699	1699	1699	0
345	20250228	131700	491349287	1699	1699	1699	1699	0
346	20250228	131600	491349287	1699	1699	1699	1699	0
347	20250228	131500	491349287	1699	1696	1699	1696	56
348	20250228	131400	491254272	1696	1696	1696	1696	0
349	20250228	131300	491254272	1696	1696	1696	1696	157
350	20250228	131200	490988000	1696	1696	1696	1696	0
351	20250228	131100	490988000	1696	1696	1696	1696	350
352	20250228	131000	490394400	1699	1699	1699	1699	0
353	20250228	130900	490394400	1699	1698	1699	1698	5
354	20250228	130800	490385909	1698	1698	1698	1698	6
355	20250228	130700	490375721	1698	1698	1698	1698	0
356	20250228	130600	490375721	1698	1698	1698	1698	0
357	20250228	130500	490375721	1698	1698	1698	1698	588
358	20250228	130400	489377297	1698	1698	1698	1698	0
359	20250228	130300	489377297	1698	1698	1698	1698	0
360	20250228	130200	489377297	1698	1699	1699	1698	647
361	20250228	130100	488278690	1698	1698	1698	1698	638
362	20250228	130000	487195366	1698	1698	1698	1698	0
363	20250228	125900	487195366	1698	1698	1698	1698	0
364	20250228	125800	487195366	1698	1698	1698	1698	0
365	20250228	125700	487195366	1698	1698	1698	1698	3
366	20250228	125600	487190272	1698	1698	1698	1698	0
367	20250228	125500	487190272	1698	1698	1698	1698	12
368	20250228	125400	487169896	1698	1698	1698	1698	0
369	20250228	125300	487169896	1698	1698	1698	1698	0
370	20250228	125200	487169896	1698	1697	1698	1694	116
371	20250228	125100	486973381	1693	1693	1693	1693	0
372	20250228	125000	486973381	1693	1695	1695	1693	300
373	20250228	124900	486465440	1699	1699	1699	1699	0
374	20250228	124800	486465440	1699	1699	1699	1699	882
375	20250228	124700	484966922	1699	1699	1699	1699	0
376	20250228	124600	484966922	1699	1698	1699	1698	40
377	20250228	124500	484898988	1698	1694	1698	1693	270
378	20250228	124400	484441574	1693	1694	1694	1693	280
379	20250228	124300	483967532	1698	1698	1698	1698	10
380	20250228	124200	483950552	1698	1697	1698	1697	1706
381	20250228	124100	481055450	1697	1696	1697	1696	55
382	20250228	124000	480962116	1697	1696	1697	1696	14
383	20250228	123900	480938371	1696	1696	1696	1696	0
384	20250228	123800	480938371	1696	1696	1696	1696	775
385	20250228	123700	479623971	1696	1696	1696	1696	0
386	20250228	123600	479623971	1696	1696	1696	1696	0
387	20250228	123500	479623971	1696	1696	1696	1696	5
388	20250228	123400	479615491	1691	1691	1691	1691	700
389	20250228	123300	478431791	1691	1691	1691	1691	0
390	20250228	123200	478431791	1691	1691	1691	1691	0
391	20250228	123100	478431791	1691	1691	1691	1691	0
392	20250228	123000	478431791	1691	1693	1693	1691	3500
393	20250228	122900	472509930	1693	1693	1693	1693	0
394	20250228	122800	472509930	1693	1693	1693	1693	1
395	20250228	122700	472508237	1696	1695	1696	1695	230
396	20250228	122600	472118246	1693	1693	1693	1693	250
397	20250228	122500	471694996	1693	1694	1694	1693	1521
398	20250228	122400	469119634	1693	1693	1693	1693	0
399	20250228	122300	469119634	1693	1693	1693	1693	0
400	20250228	122200	469119634	1693	1695	1695	1693	108
401	20250228	122100	468936780	1695	1695	1695	1694	668
402	20250228	122000	467805185	1695	1695	1695	1695	0
403	20250228	121900	467805185	1695	1695	1695	1695	3
404	20250228	121800	467800100	1694	1694	1694	1694	1
405	20250228	121700	467798406	1693	1693	1693	1693	0
406	20250228	121600	467798406	1693	1693	1693	1693	0
407	20250228	121500	467798406	1693	1693	1693	1693	0
408	20250228	121400	467798406	1693	1693	1693	1693	500
409	20250228	121300	466951906	1694	1694	1694	1694	247
410	20250228	121200	466533488	1693	1693	1693	1693	300
411	20250228	121100	466025588	1694	1694	1694	1694	1617
412	20250228	121000	463286390	1693	1695	1695	1693	5054
413	20250228	120900	454725822	1695	1696	1696	1695	1599
414	20250228	120800	452014492	1697	1697	1697	1697	3
415	20250228	120700	452009401	1697	1696	1697	1696	21
416	20250228	120600	451973784	1697	1697	1697	1697	0
417	20250228	120500	451973784	1697	1697	1697	1697	7
418	20250228	120400	451961905	1694	1694	1694	1694	0
419	20250228	120300	451961905	1694	1694	1694	1694	120
420	20250228	120200	451758625	1695	1695	1695	1695	662
421	20250228	120100	450636535	1697	1697	1697	1697	0
422	20250228	120000	450636535	1697	1697	1697	1697	0
423	20250228	115900	450636535	1697	1697	1697	1697	0
424	20250228	115800	450636535	1697	1697	1697	1697	1
425	20250228	115700	450634838	1695	1696	1696	1695	2631
426	20250228	115600	446174493	1696	1696	1696	1696	0
427	20250228	115500	446174493	1696	1696	1696	1696	0
428	20250228	115400	446174493	1696	1696	1696	1696	0
429	20250228	115300	446174493	1696	1696	1696	1696	0
430	20250228	115200	446174493	1696	1696	1696	1696	0
431	20250228	115100	446174493	1696	1697	1697	1696	1245
432	20250228	115000	444062971	1697	1697	1697	1697	1
433	20250228	114900	444061274	1697	1697	1697	1697	0
434	20250228	114800	444061274	1697	1697	1697	1697	192
435	20250228	114700	443735450	1697	1697	1697	1697	10
436	20250228	114600	443718480	1696	1697	1697	1696	147
437	20250228	114500	443469089	1696	1698	1698	1696	895
438	20250228	114400	441949579	1698	1698	1698	1698	300
439	20250228	114300	441440179	1698	1696	1698	1696	3
440	20250228	114200	441435089	1696	1697	1697	1696	300
441	20250228	114100	440926036	1697	1701	1701	1697	423
442	20250228	114000	440207800	1699	1699	1699	1699	0
443	20250228	113900	440207800	1699	1701	1701	1699	1050
444	20250228	113800	438423750	1702	1702	1702	1702	0
445	20250228	113700	438423750	1702	1702	1702	1702	0
446	20250228	113600	438423750	1702	1702	1702	1702	0
447	20250228	113500	438423750	1702	1702	1702	1702	0
448	20250228	113400	438423750	1702	1702	1702	1702	0
449	20250228	113300	438423750	1702	1702	1702	1702	10
450	20250228	113200	438406730	1701	1701	1701	1701	59
451	20250228	113100	438306371	1700	1700	1700	1700	1
452	20250228	113000	438304671	1694	1697	1697	1694	505
453	20250228	112900	437448304	1700	1700	1700	1700	816
454	20250228	112800	436061104	1700	1700	1700	1700	0
455	20250228	112700	436061104	1700	1700	1700	1700	0
456	20250228	112600	436061104	1700	1700	1700	1700	18
457	20250228	112500	436030504	1697	1697	1697	1697	16
458	20250228	112400	436003352	1692	1695	1695	1692	2064
459	20250228	112300	432509080	1697	1697	1697	1695	1483
460	20250228	112200	429993058	1696	1696	1696	1696	0
461	20250228	112100	429993058	1696	1696	1696	1696	497
462	20250228	112000	429150146	1695	1695	1695	1695	0
463	20250228	111900	429150146	1695	1695	1695	1695	0
464	20250228	111800	429150146	1695	1696	1696	1695	29
465	20250228	111700	429100986	1699	1699	1699	1699	0
466	20250228	111600	429100986	1699	1699	1699	1699	0
467	20250228	111500	429100986	1699	1699	1699	1699	40
468	20250228	111400	429033026	1694	1694	1694	1694	7
469	20250228	111300	429021168	1699	1699	1699	1699	1
470	20250228	111200	429019469	1698	1698	1698	1698	58
471	20250228	111100	428920985	1698	1698	1698	1698	100
472	20250228	111000	428751185	1698	1698	1698	1698	0
473	20250228	110900	428751185	1698	1698	1698	1698	0
474	20250228	110800	428751185	1698	1698	1698	1698	1
475	20250228	110700	428749487	1692	1692	1692	1692	63
476	20250228	110600	428642891	1692	1692	1692	1691	132
477	20250228	110500	428419584	1691	1697	1697	1691	4801
478	20250228	110400	420290484	1697	1701	1703	1697	1492
479	20250228	110300	417755334	1701	1701	1701	1701	0
480	20250228	110200	417755334	1701	1701	1701	1701	2921
481	20250228	110100	412786713	1697	1697	1697	1697	0
482	20250228	110000	412786713	1697	1697	1697	1697	116
483	20250228	105900	412589861	1702	1702	1702	1702	0
484	20250228	105800	412589861	1702	1700	1702	1700	11
485	20250228	105700	412571159	1700	1700	1700	1700	0
486	20250228	105600	412571159	1700	1693	1700	1693	547
487	20250228	105500	411641303	1692	1692	1692	1692	0
488	20250228	105400	411641303	1692	1692	1692	1692	0
489	20250228	105300	411641303	1692	1699	1699	1692	2001
490	20250228	105200	408255250	1692	1692	1692	1692	0
491	20250228	105100	408255250	1692	1692	1692	1692	0
492	20250228	105000	408255250	1692	1700	1700	1692	4569
493	20250228	104900	400521797	1700	1702	1702	1693	4469
494	20250228	104800	392950676	1692	1692	1692	1692	0
495	20250228	104700	392950676	1692	1692	1692	1692	0
496	20250228	104600	392950676	1692	1700	1702	1692	108
497	20250228	104500	392767794	1700	1700	1700	1700	1762
498	20250228	104400	389772394	1700	1700	1700	1692	131
499	20250228	104300	389550420	1702	1702	1702	1702	57
500	20250228	104200	389453406	1691	1692	1692	1691	5000
501	20250228	104100	380997029	1702	1700	1702	1700	103
502	20250228	104000	380821927	1700	1700	1700	1700	0
503	20250228	103900	380821927	1700	1700	1700	1690	10036
504	20250228	103800	363860725	1688	1692	1692	1688	14000
505	20250228	103700	340212531	1700	1700	1700	1699	286
506	20250228	103600	339726371	1700	1692	1700	1688	7005
507	20250228	103500	327893432	1691	1694	1694	1691	1500
508	20250228	103400	325355636	1693	1693	1693	1693	120
509	20250228	103300	325152476	1693	1693	1693	1693	0
510	20250228	103200	325152476	1693	1694	1694	1693	3361
511	20250228	103100	319462197	1695	1700	1700	1694	865
512	20250228	103000	317996312	1705	1706	1706	1694	52
513	20250228	102900	317908201	1690	1690	1690	1690	0
514	20250228	102800	317908201	1690	1710	1710	1690	12736
515	20250228	102700	296294846	1704	1704	1704	1704	0
516	20250228	102600	296294846	1704	1705	1710	1704	1914
517	20250228	102500	293027037	1710	1710	1710	1710	0
518	20250228	102400	293027037	1710	1710	1710	1710	1
519	20250228	102300	293025327	1704	1706	1706	1704	269
520	20250228	102200	292566587	1711	1706	1711	1706	3849
521	20250228	102100	285980953	1707	1708	1708	1707	4235
522	20250228	102000	278747574	1708	1713	1713	1708	227
523	20250228	101900	278358963	1714	1708	1714	1708	209
524	20250228	101800	278001406	1713	1708	1713	1708	2039
525	20250228	101700	274510934	1711	1711	1711	1711	1
526	20250228	101600	274509223	1707	1705	1707	1705	1358
527	20250228	101500	272192270	1702	1705	1705	1702	4
528	20250228	101400	272185456	1701	1701	1701	1701	1
529	20250228	101300	272183755	1700	1700	1700	1700	0
530	20250228	101200	272183755	1700	1700	1701	1700	1010
531	20250228	101100	270466753	1700	1701	1701	1700	1429
532	20250228	101000	268036030	1701	1701	1701	1700	1201
533	20250228	100900	265993594	1700	1700	1700	1700	0
534	20250228	100800	265993594	1700	1701	1701	1700	40
535	20250228	100700	265925593	1700	1701	1701	1700	1500
536	20250228	100600	263374292	1705	1705	1705	1705	0
537	20250228	100500	263374292	1705	1701	1705	1701	501
538	20250228	100400	262520091	1706	1706	1706	1706	0
539	20250228	100300	262520091	1706	1706	1706	1706	5
540	20250228	100200	262511561	1700	1700	1700	1700	10
541	20250228	100100	262494561	1706	1706	1706	1706	294
542	20250228	100000	261992997	1706	1700	1706	1700	41
543	20250228	095900	261923111	1706	1706	1706	1706	1
544	20250228	095800	261921405	1699	1699	1699	1699	0
545	20250228	095700	261921405	1699	1699	1699	1699	1
546	20250228	095600	261919706	1707	1697	1707	1695	601
547	20250228	095500	260900995	1711	1695	1711	1695	38
548	20250228	095400	260836553	1695	1712	1712	1695	11
549	20250228	095300	260817738	1694	1694	1694	1694	100
550	20250228	095200	260648338	1694	1698	1698	1694	487
551	20250228	095100	259821540	1715	1692	1718	1690	10110
552	20250228	095000	242634639	1692	1697	1698	1692	3052
553	20250228	094900	237466964	1694	1697	1698	1694	10018
554	20250228	094800	220473824	1697	1698	1698	1697	720
555	20250228	094700	219251449	1698	1705	1705	1698	325
556	20250228	094600	218699484	1704	1704	1704	1704	46
557	20250228	094500	218621100	1705	1699	1705	1697	8325
558	20250228	094400	204492754	1698	1698	1708	1697	13257
559	20250228	094300	181992055	1698	1701	1701	1698	9409
560	20250228	094200	165997351	1701	1702	1702	1701	492
561	20250228	094100	165160313	1701	1701	1702	1701	1208
562	20250228	094000	163105503	1700	1705	1705	1700	8083
563	20250228	093900	149353078	1709	1709	1709	1709	50
564	20250228	093800	149267628	1709	1705	1709	1704	720
565	20250228	093700	148039954	1704	1704	1709	1704	105
566	20250228	093600	147861014	1709	1709	1709	1709	0
567	20250228	093500	147861014	1709	1702	1709	1701	2302
568	20250228	093400	143943998	1710	1709	1710	1709	13
569	20250228	093300	143921778	1709	1709	1709	1709	12
570	20250228	093200	143901270	1709	1707	1709	1700	5070
571	20250228	093100	135274160	1705	1708	1708	1705	2980
572	20250228	093000	130190426	1706	1708	1708	1706	711
573	20250228	092900	128976453	1714	1714	1714	1714	32
574	20250228	092800	128921605	1715	1715	1715	1715	58
575	20250228	092700	128822135	1715	1715	1715	1715	291
576	20250228	092600	128323070	1715	1715	1715	1715	5
577	20250228	092500	128314495	1714	1714	1714	1714	292
578	20250228	092400	127814007	1707	1707	1715	1707	12
579	20250228	092300	127793443	1707	1708	1715	1707	2449
580	20250228	092200	123611268	1708	1715	1715	1708	292
581	20250228	092100	123110495	1715	1714	1715	1714	2131
582	20250228	092000	119457670	1714	1705	1714	1704	643
583	20250228	091900	118358994	1704	1713	1713	1704	471
584	20250228	091800	117552207	1711	1704	1711	1704	1915
585	20250228	091700	114285157	1709	1702	1709	1700	5218
586	20250228	091600	105408997	1702	1705	1705	1702	466
587	20250228	091500	104615815	1708	1708	1708	1701	366
588	20250228	091400	103992535	1708	1709	1709	1708	18
589	20250228	091300	103961787	1709	1715	1716	1700	6440
590	20250228	091200	93007744	1704	1707	1717	1695	17840
591	20250228	091100	62625049	1717	1718	1718	1707	5011
592	20250228	091000	54070027	1718	1718	1718	1718	0
593	20250228	090900	54070027	1718	1715	1719	1707	5292
594	20250228	090800	45029494	1709	1722	1722	1709	2750
595	20250228	090700	40322193	1724	1724	1724	1724	59
596	20250228	090600	40220477	1716	1711	1716	1709	4746
597	20250228	090500	32091280	1716	1716	1716	1716	2
598	20250228	090400	32087848	1716	1716	1716	1716	1
599	20250228	090300	32086132	1708	1707	1709	1707	1149
600	20250228	090200	30123765	1707	1715	1716	1707	4480
601	20250228	090100	22467164	1712	1712	1716	1710	6864
602	20250228	090000	10721748	1712	1723	1723	1712	6226