KissMeData/033230/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191700	571652197	1824	1824	1824	1824	2738
3	20250228	191600	571652197	1824	1824	1824	1824	0
4	20250228	191500	571652197	1824	1824	1824	1824	0
5	20250228	191400	571652197	1824	1824	1824	1824	0
6	20250228	191300	571652197	1824	1824	1824	1824	0
7	20250228	191200	571652197	1824	1824	1824	1824	0
8	20250228	191100	571652197	1824	1824	1824	1824	0
9	20250228	191000	571652197	1824	1824	1824	1824	0
10	20250228	190900	571652197	1824	1824	1824	1824	0
11	20250228	190800	571652197	1824	1824	1824	1824	0
12	20250228	190700	571652197	1824	1824	1824	1824	0
13	20250228	190600	571652197	1824	1824	1824	1824	0
14	20250228	190500	571652197	1824	1824	1824	1824	0
15	20250228	190400	571652197	1824	1824	1824	1824	0
16	20250228	190300	571652197	1824	1824	1824	1824	0
17	20250228	190200	571652197	1824	1824	1824	1824	0
18	20250228	190100	571652197	1824	1824	1824	1824	0
19	20250228	190000	571652197	1824	1824	1824	1824	0
20	20250228	185900	571652197	1824	1824	1824	1824	0
21	20250228	185800	571652197	1824	1824	1824	1824	0
22	20250228	185700	571652197	1824	1824	1824	1824	0
23	20250228	185600	571652197	1824	1824	1824	1824	0
24	20250228	185500	571652197	1824	1824	1824	1824	0
25	20250228	185400	571652197	1824	1824	1824	1824	0
26	20250228	185300	571652197	1824	1824	1824	1824	0
27	20250228	185200	571652197	1824	1824	1824	1824	0
28	20250228	185100	571652197	1824	1824	1824	1824	0
29	20250228	185000	571652197	1824	1824	1824	1824	0
30	20250228	184900	571652197	1824	1824	1824	1824	0
31	20250228	184800	571652197	1824	1824	1824	1824	0
32	20250228	184700	571652197	1824	1824	1824	1824	2738
33	20250228	184600	571652197	1824	1824	1824	1824	0
34	20250228	184500	571652197	1824	1824	1824	1824	0
35	20250228	184400	571652197	1824	1824	1824	1824	0
36	20250228	184300	571652197	1824	1824	1824	1824	0
37	20250228	184200	571652197	1824	1824	1824	1824	0
38	20250228	184100	571652197	1824	1824	1824	1824	0
39	20250228	184000	571652197	1824	1824	1824	1824	0
40	20250228	183900	571652197	1824	1824	1824	1824	0
41	20250228	183800	571652197	1824	1824	1824	1824	0
42	20250228	183700	571652197	1824	1824	1824	1824	0
43	20250228	183600	571652197	1824	1824	1824	1824	0
44	20250228	183500	571652197	1824	1824	1824	1824	0
45	20250228	183400	571652197	1824	1824	1824	1824	0
46	20250228	183300	571652197	1824	1824	1824	1824	0
47	20250228	183200	571652197	1824	1824	1824	1824	0
48	20250228	183100	571652197	1824	1824	1824	1824	0
49	20250228	183000	571652197	1824	1824	1824	1824	0
50	20250228	182900	571652197	1824	1824	1824	1824	0
51	20250228	182800	571652197	1824	1824	1824	1824	0
52	20250228	182700	571652197	1824	1824	1824	1824	0
53	20250228	182600	571652197	1824	1824	1824	1824	0
54	20250228	182500	571652197	1824	1824	1824	1824	0
55	20250228	182400	571652197	1824	1824	1824	1824	0
56	20250228	182300	571652197	1824	1824	1824	1824	0
57	20250228	182200	571652197	1824	1824	1824	1824	0
58	20250228	182100	571652197	1824	1824	1824	1824	0
59	20250228	182000	571652197	1824	1824	1824	1824	0
60	20250228	181900	571652197	1824	1824	1824	1824	0
61	20250228	181800	571652197	1824	1824	1824	1824	0
62	20250228	181700	571652197	1824	1824	1824	1824	2738
63	20250228	181600	571652197	1824	1824	1824	1824	0
64	20250228	181500	571652197	1824	1824	1824	1824	0
65	20250228	181400	571652197	1824	1824	1824	1824	0
66	20250228	181300	571652197	1824	1824	1824	1824	0
67	20250228	181200	571652197	1824	1824	1824	1824	0
68	20250228	181100	571652197	1824	1824	1824	1824	0
69	20250228	181000	571652197	1824	1824	1824	1824	0
70	20250228	180900	571652197	1824	1824	1824	1824	0
71	20250228	180800	571652197	1824	1824	1824	1824	0
72	20250228	180700	571652197	1824	1824	1824	1824	0
73	20250228	180600	571652197	1824	1824	1824	1824	0
74	20250228	180500	571652197	1824	1824	1824	1824	0
75	20250228	180400	571652197	1824	1824	1824	1824	0
76	20250228	180300	571652197	1824	1824	1824	1824	0
77	20250228	180200	571652197	1824	1824	1824	1824	0
78	20250228	180100	571652197	1824	1824	1824	1824	0
79	20250228	180000	571652197	1824	1824	1824	1824	0
80	20250228	175900	571652197	1824	1824	1824	1824	0
81	20250228	175800	571652197	1824	1824	1824	1824	0
82	20250228	175700	571652197	1824	1824	1824	1824	0
83	20250228	175600	571652197	1824	1824	1824	1824	0
84	20250228	175500	571652197	1824	1824	1824	1824	0
85	20250228	175400	571652197	1824	1824	1824	1824	0
86	20250228	175300	571652197	1824	1824	1824	1824	0
87	20250228	175200	571652197	1824	1824	1824	1824	0
88	20250228	175100	571652197	1824	1824	1824	1824	0
89	20250228	175000	571652197	1824	1824	1824	1824	0
90	20250228	174900	571652197	1824	1824	1824	1824	0
91	20250228	174800	571652197	1824	1824	1824	1824	0
92	20250228	174700	571652197	1824	1824	1824	1824	2738
93	20250228	174600	571652197	1824	1824	1824	1824	0
94	20250228	174500	571652197	1824	1824	1824	1824	0
95	20250228	174400	571652197	1824	1824	1824	1824	0
96	20250228	174300	571652197	1824	1824	1824	1824	0
97	20250228	174200	571652197	1824	1824	1824	1824	0
98	20250228	174100	571652197	1824	1824	1824	1824	0
99	20250228	174000	571652197	1824	1824	1824	1824	0
100	20250228	173900	571652197	1824	1824	1824	1824	0
101	20250228	173800	571652197	1824	1824	1824	1824	0
102	20250228	173700	571652197	1824	1824	1824	1824	0
103	20250228	173600	571652197	1824	1824	1824	1824	0
104	20250228	173500	571652197	1824	1824	1824	1824	0
105	20250228	173400	571652197	1824	1824	1824	1824	0
106	20250228	173300	571652197	1824	1824	1824	1824	0
107	20250228	173200	571652197	1824	1824	1824	1824	0
108	20250228	173100	571652197	1824	1824	1824	1824	0
109	20250228	173000	571652197	1824	1824	1824	1824	0
110	20250228	172900	571652197	1824	1824	1824	1824	0
111	20250228	172800	571652197	1824	1824	1824	1824	0
112	20250228	172700	571652197	1824	1824	1824	1824	0
113	20250228	172600	571652197	1824	1824	1824	1824	0
114	20250228	172500	571652197	1824	1824	1824	1824	0
115	20250228	172400	571652197	1824	1824	1824	1824	0
116	20250228	172300	571652197	1824	1824	1824	1824	0
117	20250228	172200	571652197	1824	1824	1824	1824	0
118	20250228	172100	571652197	1824	1824	1824	1824	0
119	20250228	172000	571652197	1824	1824	1824	1824	0
120	20250228	171900	571652197	1824	1824	1824	1824	0
121	20250228	171800	571652197	1824	1824	1824	1824	0
122	20250228	171700	571652197	1824	1824	1824	1824	2738
123	20250228	171600	571652197	1824	1824	1824	1824	0
124	20250228	171500	571652197	1824	1824	1824	1824	0
125	20250228	171400	571652197	1824	1824	1824	1824	0
126	20250228	171300	571652197	1824	1824	1824	1824	0
127	20250228	171200	571652197	1824	1824	1824	1824	0
128	20250228	171100	571652197	1824	1824	1824	1824	0
129	20250228	171000	571652197	1824	1824	1824	1824	0
130	20250228	170900	571652197	1824	1824	1824	1824	0
131	20250228	170800	571652197	1824	1824	1824	1824	0
132	20250228	170700	571652197	1824	1824	1824	1824	0
133	20250228	170600	571652197	1824	1824	1824	1824	0
134	20250228	170500	571652197	1824	1824	1824	1824	0
135	20250228	170400	571652197	1824	1824	1824	1824	0
136	20250228	170300	571652197	1824	1824	1824	1824	0
137	20250228	170200	571652197	1824	1824	1824	1824	0
138	20250228	170100	571652197	1824	1824	1824	1824	0
139	20250228	170000	571652197	1824	1824	1824	1824	0
140	20250228	165900	571652197	1824	1824	1824	1824	0
141	20250228	165800	571652197	1824	1824	1824	1824	0
142	20250228	165700	571652197	1824	1824	1824	1824	0
143	20250228	165600	571652197	1824	1824	1824	1824	0
144	20250228	165500	571652197	1824	1824	1824	1824	0
145	20250228	165400	571652197	1824	1824	1824	1824	0
146	20250228	165300	571652197	1824	1824	1824	1824	0
147	20250228	165200	571652197	1824	1824	1824	1824	0
148	20250228	165100	571652197	1824	1824	1824	1824	0
149	20250228	165000	571652197	1824	1824	1824	1824	0
150	20250228	164900	571652197	1824	1824	1824	1824	0
151	20250228	164800	571652197	1824	1824	1824	1824	0
152	20250228	164700	571652197	1824	1824	1824	1824	2738
153	20250228	164600	571652197	1824	1824	1824	1824	0
154	20250228	164500	571652197	1824	1824	1824	1824	0
155	20250228	164400	571652197	1824	1824	1824	1824	0
156	20250228	164300	571652197	1824	1824	1824	1824	0
157	20250228	164200	571652197	1824	1824	1824	1824	0
158	20250228	164100	571652197	1824	1824	1824	1824	0
159	20250228	164000	571652197	1824	1824	1824	1824	0
160	20250228	163900	571652197	1824	1824	1824	1824	0
161	20250228	163800	571652197	1824	1824	1824	1824	0
162	20250228	163700	571652197	1824	1824	1824	1824	0
163	20250228	163600	571652197	1824	1824	1824	1824	0
164	20250228	163500	571652197	1824	1824	1824	1824	0
165	20250228	163400	571652197	1824	1824	1824	1824	0
166	20250228	163300	571652197	1824	1824	1824	1824	0
167	20250228	163200	571652197	1824	1824	1824	1824	0
168	20250228	163100	571652197	1824	1824	1824	1824	0
169	20250228	163000	571652197	1824	1824	1824	1824	0
170	20250228	162900	571652197	1824	1824	1824	1824	0
171	20250228	162800	571652197	1824	1824	1824	1824	0
172	20250228	162700	571652197	1824	1824	1824	1824	0
173	20250228	162600	571652197	1824	1824	1824	1824	0
174	20250228	162500	571652197	1824	1824	1824	1824	0
175	20250228	162400	571652197	1824	1824	1824	1824	0
176	20250228	162300	571652197	1824	1824	1824	1824	0
177	20250228	162200	571652197	1824	1824	1824	1824	0
178	20250228	162100	571652197	1824	1824	1824	1824	0
179	20250228	162000	571652197	1824	1824	1824	1824	0
180	20250228	161900	571652197	1824	1824	1824	1824	0
181	20250228	161800	571652197	1824	1824	1824	1824	0
182	20250228	161700	571652197	1824	1824	1824	1824	2738
183	20250228	161600	571652197	1824	1824	1824	1824	0
184	20250228	161500	571652197	1824	1824	1824	1824	0
185	20250228	161400	571652197	1824	1824	1824	1824	0
186	20250228	161300	571652197	1824	1824	1824	1824	0
187	20250228	161200	571652197	1824	1824	1824	1824	0
188	20250228	161100	571652197	1824	1824	1824	1824	0
189	20250228	161000	571652197	1824	1824	1824	1824	0
190	20250228	160900	571652197	1824	1824	1824	1824	0
191	20250228	160800	571652197	1824	1824	1824	1824	0
192	20250228	160700	571652197	1824	1824	1824	1824	0
193	20250228	160600	571652197	1824	1824	1824	1824	0
194	20250228	160500	571652197	1824	1824	1824	1824	0
195	20250228	160400	571652197	1824	1824	1824	1824	0
196	20250228	160300	571652197	1824	1824	1824	1824	0
197	20250228	160200	571652197	1824	1824	1824	1824	0
198	20250228	160100	571652197	1824	1824	1824	1824	0
199	20250228	160000	571652197	1824	1824	1824	1824	0
200	20250228	155900	571652197	1824	1824	1824	1824	0
201	20250228	155800	571652197	1824	1824	1824	1824	0
202	20250228	155700	571652197	1824	1824	1824	1824	0
203	20250228	155600	571652197	1824	1824	1824	1824	0
204	20250228	155500	571652197	1824	1824	1824	1824	0
205	20250228	155400	571652197	1824	1824	1824	1824	0
206	20250228	155300	571652197	1824	1824	1824	1824	0
207	20250228	155200	571652197	1824	1824	1824	1824	0
208	20250228	155100	571652197	1824	1824	1824	1824	0
209	20250228	155000	571652197	1824	1824	1824	1824	0
210	20250228	154900	571652197	1824	1824	1824	1824	0
211	20250228	154800	571652197	1824	1824	1824	1824	0
212	20250228	154700	571652197	1824	1824	1824	1824	2738
213	20250228	154600	571652197	1824	1824	1824	1824	0
214	20250228	154500	571652197	1824	1824	1824	1824	0
215	20250228	154400	571652197	1824	1824	1824	1824	0
216	20250228	154300	571652197	1824	1824	1824	1824	0
217	20250228	154200	571652197	1824	1824	1824	1824	0
218	20250228	154100	571652197	1824	1824	1824	1824	0
219	20250228	154000	571652197	1824	1824	1824	1824	0
220	20250228	153900	571652197	1824	1824	1824	1824	0
221	20250228	153800	571652197	1824	1824	1824	1824	0
222	20250228	153700	571652197	1824	1824	1824	1824	0
223	20250228	153600	571652197	1824	1824	1824	1824	0
224	20250228	153500	571652197	1824	1824	1824	1824	0
225	20250228	153400	571652197	1824	1824	1824	1824	0
226	20250228	153300	571652197	1824	1824	1824	1824	0
227	20250228	153200	571652197	1824	1824	1824	1824	0
228	20250228	153100	571652197	1824	1824	1824	1824	0
229	20250228	153000	571652197	1824	1824	1824	1824	2738
230	20250228	152900	566658085	1824	1824	1824	1824	0
231	20250228	152800	566658085	1824	1824	1824	1824	0
232	20250228	152700	566658085	1824	1824	1824	1824	0
233	20250228	152600	566658085	1824	1824	1824	1824	0
234	20250228	152500	566658085	1824	1824	1824	1824	0
235	20250228	152400	566658085	1824	1824	1824	1824	0
236	20250228	152300	566658085	1824	1824	1824	1824	0
237	20250228	152200	566658085	1824	1824	1824	1824	0
238	20250228	152100	566658085	1824	1824	1824	1824	0
239	20250228	152000	566658085	1824	1824	1824	1824	0
240	20250228	151900	566658085	1824	1829	1829	1824	570
241	20250228	151800	565615560	1829	1829	1829	1829	10
242	20250228	151700	565597270	1829	1831	1831	1823	339
243	20250228	151600	564979253	1824	1834	1834	1824	11
244	20250228	151500	564959089	1835	1823	1835	1823	1010
245	20250228	151400	563117744	1823	1823	1823	1823	1620
246	20250228	151300	560164484	1822	1822	1822	1822	244
247	20250228	151200	559719916	1822	1822	1822	1822	373
248	20250228	151100	559040310	1822	1822	1822	1822	13
249	20250228	151000	559016624	1823	1823	1823	1822	543
250	20250228	150900	558027237	1823	1822	1823	1822	1427
251	20250228	150800	555425866	1823	1825	1825	1822	3593
252	20250228	150700	548878200	1827	1825	1827	1825	1970
253	20250228	150600	545282946	1823	1825	1825	1823	1143
254	20250228	150500	543199082	1827	1826	1827	1826	75
255	20250228	150400	543062131	1826	1826	1826	1826	8
256	20250228	150300	543047523	1826	1826	1826	1824	17
257	20250228	150200	543016483	1826	1823	1826	1823	2689
258	20250228	150100	538114430	1824	1825	1825	1824	775
259	20250228	150000	536700820	1823	1823	1823	1823	0
260	20250228	145900	536700820	1823	1823	1823	1823	1
261	20250228	145800	536698997	1824	1824	1824	1824	0
262	20250228	145700	536698997	1824	1824	1824	1824	380
263	20250228	145600	536005877	1823	1823	1823	1823	0
264	20250228	145500	536005877	1823	1825	1825	1823	12640
265	20250228	145400	512958393	1827	1827	1827	1827	0
266	20250228	145300	512958393	1827	1828	1828	1827	457
267	20250228	145200	512123354	1827	1826	1827	1826	1625
268	20250228	145100	509154543	1826	1826	1826	1826	30
269	20250228	145000	509099763	1826	1826	1826	1826	0
270	20250228	144900	509099763	1826	1826	1826	1826	900
271	20250228	144800	507456363	1826	1826	1826	1826	87
272	20250228	144700	507297501	1826	1825	1826	1825	1874
273	20250228	144600	503875802	1824	1824	1824	1824	0
274	20250228	144500	503875802	1824	1824	1824	1824	0
275	20250228	144400	503875802	1824	1824	1824	1824	163
276	20250228	144300	503578490	1824	1824	1824	1824	133
277	20250228	144200	503335898	1825	1825	1825	1825	223
278	20250228	144100	502928923	1826	1826	1826	1826	100
279	20250228	144000	502746323	1826	1826	1826	1826	10
280	20250228	143900	502728063	1826	1826	1826	1826	1
281	20250228	143800	502726237	1826	1826	1826	1826	101
282	20250228	143700	502541811	1825	1824	1825	1824	1047
283	20250228	143600	500631983	1824	1824	1824	1824	900
284	20250228	143500	498990383	1824	1824	1824	1824	0
285	20250228	143400	498990383	1824	1824	1824	1824	0
286	20250228	143300	498990383	1824	1824	1824	1824	1
287	20250228	143200	498988559	1824	1825	1825	1824	1400
288	20250228	143100	496434934	1828	1828	1828	1828	4
289	20250228	143000	496427622	1828	1828	1828	1828	0
290	20250228	142900	496427622	1828	1828	1828	1828	0
291	20250228	142800	496427622	1828	1825	1828	1825	291
292	20250228	142700	495896484	1825	1826	1826	1825	1750
293	20250228	142600	492702697	1825	1825	1825	1825	0
294	20250228	142500	492702697	1825	1825	1825	1825	0
295	20250228	142400	492702697	1825	1825	1825	1825	0
296	20250228	142300	492702697	1825	1825	1825	1825	20
297	20250228	142200	492666197	1825	1825	1825	1825	0
298	20250228	142100	492666197	1825	1825	1825	1825	18
299	20250228	142000	492633347	1825	1825	1825	1825	500
300	20250228	141900	491720847	1825	1828	1828	1825	8941
301	20250228	141800	475387623	1829	1830	1830	1829	1528
302	20250228	141700	472592839	1832	1832	1832	1832	0
303	20250228	141600	472592839	1832	1832	1832	1832	0
304	20250228	141500	472592839	1832	1832	1832	1832	20
305	20250228	141400	472556199	1837	1837	1837	1837	30
306	20250228	141300	472501089	1839	1839	1839	1839	0
307	20250228	141200	472501089	1839	1839	1839	1839	1
308	20250228	141100	472499250	1829	1829	1829	1829	0
309	20250228	141000	472499250	1829	1829	1829	1829	0
310	20250228	140900	472499250	1829	1829	1829	1829	0
311	20250228	140800	472499250	1829	1829	1829	1829	0
312	20250228	140700	472499250	1829	1829	1829	1829	0
313	20250228	140600	472499250	1829	1829	1829	1829	0
314	20250228	140500	472499250	1829	1829	1829	1829	0
315	20250228	140400	472499250	1829	1829	1829	1829	200
316	20250228	140300	472133450	1829	1829	1829	1829	0
317	20250228	140200	472133450	1829	1829	1829	1829	0
318	20250228	140100	472133450	1829	1829	1829	1829	0
319	20250228	140000	472133450	1829	1829	1829	1829	1972
320	20250228	135900	468526662	1829	1829	1829	1829	1
321	20250228	135800	468524833	1829	1832	1840	1829	4499
322	20250228	135700	460278235	1830	1830	1830	1830	155
323	20250228	135600	459994585	1831	1831	1831	1831	500
324	20250228	135500	459079085	1830	1830	1830	1830	0
325	20250228	135400	459079085	1830	1830	1830	1830	284
326	20250228	135300	458559365	1831	1831	1831	1831	0
327	20250228	135200	458559365	1831	1831	1831	1831	5
328	20250228	135100	458550210	1832	1832	1832	1832	5
329	20250228	135000	458541050	1832	1832	1832	1832	6
330	20250228	134900	458530058	1831	1830	1831	1830	100
331	20250228	134800	458346975	1830	1830	1830	1830	101
332	20250228	134700	458162145	1829	1829	1829	1829	0
333	20250228	134600	458162145	1829	1829	1829	1829	50
334	20250228	134500	458070695	1830	1830	1830	1830	1
335	20250228	134400	458068865	1829	1830	1830	1829	491
336	20250228	134300	457170825	1830	1830	1830	1830	0
337	20250228	134200	457170825	1830	1830	1830	1830	1
338	20250228	134100	457168995	1831	1831	1831	1831	1
339	20250228	134000	457167164	1830	1830	1830	1830	0
340	20250228	133900	457167164	1830	1830	1830	1830	0
341	20250228	133800	457167164	1830	1830	1830	1830	0
342	20250228	133700	457167164	1830	1830	1830	1830	101
343	20250228	133600	456982334	1828	1828	1828	1828	0
344	20250228	133500	456982334	1828	1829	1829	1828	200
345	20250228	133400	456616704	1828	1832	1832	1828	5010
346	20250228	133300	447457076	1832	1832	1832	1832	0
347	20250228	133200	447457076	1832	1832	1832	1832	23
348	20250228	133100	447414940	1832	1832	1832	1832	55
349	20250228	133000	447314180	1832	1832	1832	1832	0
350	20250228	132900	447314180	1832	1832	1832	1832	5
351	20250228	132800	447305020	1832	1832	1832	1832	55
352	20250228	132700	447204260	1832	1830	1832	1830	548
353	20250228	132600	446201324	1832	1832	1832	1832	10
354	20250228	132500	446183004	1832	1832	1832	1832	126
355	20250228	132400	445952172	1833	1833	1833	1833	50
356	20250228	132300	445860522	1832	1830	1832	1830	630
357	20250228	132200	444707562	1830	1830	1830	1830	0
358	20250228	132100	444707562	1830	1830	1830	1830	0
359	20250228	132000	444707562	1830	1830	1830	1830	0
360	20250228	131900	444707562	1830	1830	1830	1830	0
361	20250228	131800	444707562	1830	1830	1830	1830	0
362	20250228	131700	444707562	1830	1830	1830	1830	0
363	20250228	131600	444707562	1830	1830	1830	1830	76
364	20250228	131500	444568482	1833	1833	1833	1833	0
365	20250228	131400	444568482	1833	1833	1833	1833	3
366	20250228	131300	444562983	1832	1832	1832	1832	0
367	20250228	131200	444562983	1832	1832	1832	1832	500
368	20250228	131100	443646983	1832	1832	1832	1832	0
369	20250228	131000	443646983	1832	1832	1832	1832	0
370	20250228	130900	443646983	1832	1832	1832	1832	10
371	20250228	130800	443628663	1830	1830	1830	1830	0
372	20250228	130700	443628663	1830	1830	1830	1830	0
373	20250228	130600	443628663	1830	1830	1830	1830	0
374	20250228	130500	443628663	1830	1831	1831	1830	684
375	20250228	130400	442376932	1835	1835	1835	1835	0
376	20250228	130300	442376932	1835	1835	1835	1835	0
377	20250228	130200	442376932	1835	1835	1835	1835	0
378	20250228	130100	442376932	1835	1835	1835	1835	0
379	20250228	130000	442376932	1835	1835	1835	1835	0
380	20250228	125900	442376932	1835	1835	1835	1835	0
381	20250228	125800	442376932	1835	1835	1835	1835	0
382	20250228	125700	442376932	1835	1835	1835	1835	0
383	20250228	125600	442376932	1835	1835	1835	1835	0
384	20250228	125500	442376932	1835	1835	1835	1835	0
385	20250228	125400	442376932	1835	1835	1835	1835	0
386	20250228	125300	442376932	1835	1835	1835	1835	0
387	20250228	125200	442376932	1835	1835	1835	1835	0
388	20250228	125100	442376932	1835	1835	1835	1835	0
389	20250228	125000	442376932	1835	1830	1835	1830	918
390	20250228	124900	440693632	1829	1829	1829	1829	10
391	20250228	124800	440675342	1829	1829	1829	1829	0
392	20250228	124700	440675342	1829	1828	1829	1828	546
393	20250228	124600	439676977	1829	1829	1829	1829	23
394	20250228	124500	439634910	1829	1829	1829	1829	7
395	20250228	124400	439622107	1828	1828	1828	1828	0
396	20250228	124300	439622107	1828	1829	1829	1828	5460
397	20250228	124200	429636767	1830	1830	1830	1830	53
398	20250228	124100	429539777	1829	1830	1830	1829	2259
399	20250228	124000	425408046	1830	1830	1830	1830	60
400	20250228	123900	425298246	1830	1830	1830	1830	105
401	20250228	123800	425106096	1830	1830	1830	1830	0
402	20250228	123700	425106096	1830	1830	1830	1829	1820
403	20250228	123600	421777151	1831	1831	1831	1831	0
404	20250228	123500	421777151	1831	1830	1831	1830	519
405	20250228	123400	420826881	1830	1830	1830	1830	0
406	20250228	123300	420826881	1830	1830	1830	1830	0
407	20250228	123200	420826881	1830	1830	1830	1830	1015
408	20250228	123100	418969431	1830	1830	1830	1830	0
409	20250228	123000	418969431	1830	1830	1830	1830	3418
410	20250228	122900	412714491	1835	1831	1835	1831	11
411	20250228	122800	412694346	1830	1830	1830	1830	0
412	20250228	122700	412694346	1830	1831	1831	1830	150
413	20250228	122600	412419818	1834	1835	1835	1834	254
414	20250228	122500	411953928	1834	1834	1834	1834	395
415	20250228	122400	411229498	1834	1835	1835	1834	101
416	20250228	122300	411044263	1836	1836	1836	1836	0
417	20250228	122200	411044263	1836	1836	1836	1836	0
418	20250228	122100	411044263	1836	1836	1836	1836	2
419	20250228	122000	411040591	1836	1836	1836	1836	0
420	20250228	121900	411040591	1836	1836	1836	1836	54
421	20250228	121800	410941447	1830	1832	1832	1830	1522
422	20250228	121700	408155684	1833	1833	1833	1833	100
423	20250228	121600	407972384	1833	1832	1833	1832	500
424	20250228	121500	407056008	1830	1830	1830	1830	0
425	20250228	121400	407056008	1830	1829	1830	1829	2575
426	20250228	121300	402343763	1830	1830	1830	1830	220
427	20250228	121200	401941163	1830	1830	1830	1830	0
428	20250228	121100	401941163	1830	1830	1830	1830	183
429	20250228	121000	401606273	1829	1829	1829	1829	860
430	20250228	120900	400033333	1829	1829	1829	1829	2541
431	20250228	120800	395385844	1830	1831	1831	1830	2760
432	20250228	120700	390334872	1832	1832	1832	1832	24
433	20250228	120600	390290904	1831	1831	1831	1831	0
434	20250228	120500	390290904	1831	1831	1831	1831	0
435	20250228	120400	390290904	1831	1831	1831	1831	0
436	20250228	120300	390290904	1831	1831	1831	1831	162
437	20250228	120200	389994282	1831	1831	1831	1831	0
438	20250228	120100	389994282	1831	1831	1831	1831	2181
439	20250228	120000	386000871	1833	1833	1833	1833	108
440	20250228	115900	385802907	1833	1833	1833	1833	36
441	20250228	115800	385736919	1831	1831	1831	1831	0
442	20250228	115700	385736919	1831	1831	1831	1831	9
443	20250228	115600	385720440	1831	1831	1831	1831	50
444	20250228	115500	385628890	1831	1831	1831	1831	319
445	20250228	115400	385044801	1831	1831	1831	1831	0
446	20250228	115300	385044801	1831	1831	1831	1831	522
447	20250228	115200	384089019	1831	1831	1831	1831	0
448	20250228	115100	384089019	1831	1836	1836	1831	8712
449	20250228	115000	368119826	1843	1843	1843	1843	2
450	20250228	114900	368116140	1836	1836	1836	1836	1
451	20250228	114800	368114304	1835	1836	1836	1835	193
452	20250228	114700	367760127	1835	1835	1835	1835	0
453	20250228	114600	367760127	1835	1836	1836	1835	1188
454	20250228	114500	365580047	1836	1836	1836	1836	0
455	20250228	114400	365580047	1836	1836	1836	1836	0
456	20250228	114300	365580047	1836	1836	1836	1836	1010
457	20250228	114200	363725687	1835	1835	1835	1835	10
458	20250228	114100	363707337	1835	1835	1835	1835	15
459	20250228	114000	363679812	1834	1834	1834	1834	0
460	20250228	113900	363679812	1834	1834	1834	1834	1718
461	20250228	113800	360529000	1835	1835	1835	1835	545
462	20250228	113700	359528925	1835	1835	1835	1835	0
463	20250228	113600	359528925	1835	1835	1835	1835	1000
464	20250228	113500	357693925	1835	1835	1835	1835	232
465	20250228	113400	357268205	1834	1834	1834	1834	0
466	20250228	113300	357268205	1834	1834	1834	1834	0
467	20250228	113200	357268205	1834	1843	1843	1834	54
468	20250228	113100	357168719	1834	1835	1835	1834	140
469	20250228	113000	356911956	1834	1835	1835	1834	545
470	20250228	112900	355912282	1835	1834	1835	1834	177
471	20250228	112800	355587598	1835	1835	1835	1835	1733
472	20250228	112700	352407543	1835	1836	1836	1835	40
473	20250228	112600	352334138	1837	1837	1837	1837	1036
474	20250228	112500	350431006	1837	1837	1837	1837	2
475	20250228	112400	350427332	1837	1837	1837	1837	0
476	20250228	112300	350427332	1837	1843	1843	1837	40
477	20250228	112200	350353738	1843	1843	1843	1843	2
478	20250228	112100	350350052	1837	1838	1838	1837	37
479	20250228	112000	350282082	1845	1838	1846	1838	902
480	20250228	111900	348621648	1837	1835	1837	1835	3150
481	20250228	111800	342835198	1834	1835	1835	1834	1047
482	20250228	111700	340914419	1836	1838	1838	1836	569
483	20250228	111600	339868735	1838	1838	1838	1838	2337
484	20250228	111500	335573329	1846	1838	1846	1838	2203
485	20250228	111400	331524191	1838	1838	1838	1838	25
486	20250228	111300	331478241	1835	1835	1835	1835	554
487	20250228	111200	330461651	1835	1836	1836	1835	401
488	20250228	111100	329725815	1835	1835	1835	1835	7151
489	20250228	111000	316603730	1836	1838	1846	1836	6227
490	20250228	110900	305166487	1838	1840	1840	1838	24899
491	20250228	110800	259373802	1840	1840	1840	1840	0
492	20250228	110700	259373802	1840	1840	1840	1840	237
493	20250228	110600	258937722	1846	1841	1846	1841	26
494	20250228	110500	258889851	1841	1842	1842	1841	1865
495	20250228	110400	255456383	1842	1842	1842	1842	0
496	20250228	110300	255456383	1842	1842	1842	1842	0
497	20250228	110200	255456383	1842	1842	1842	1842	0
498	20250228	110100	255456383	1842	1842	1842	1842	772
499	20250228	110000	254034359	1842	1842	1842	1842	0
500	20250228	105900	254034359	1842	1842	1842	1842	0
501	20250228	105800	254034359	1842	1842	1842	1842	0
502	20250228	105700	254034359	1842	1845	1845	1842	639
503	20250228	105600	252857298	1847	1847	1847	1847	100
504	20250228	105500	252672598	1847	1847	1847	1847	0
505	20250228	105400	252672598	1847	1847	1847	1847	500
506	20250228	105300	251749098	1847	1847	1847	1847	0
507	20250228	105200	251749098	1847	1847	1847	1847	1
508	20250228	105100	251747251	1842	1842	1842	1842	0
509	20250228	105000	251747251	1842	1842	1842	1842	0
510	20250228	104900	251747251	1842	1849	1849	1842	501
511	20250228	104800	250824402	1842	1842	1842	1842	0
512	20250228	104700	250824402	1842	1842	1842	1842	735
513	20250228	104600	249470532	1842	1842	1842	1842	0
514	20250228	104500	249470532	1842	1842	1842	1842	0
515	20250228	104400	249470532	1842	1842	1842	1842	997
516	20250228	104300	247634058	1841	1842	1842	1841	587
517	20250228	104200	246553371	1842	1842	1842	1842	11
518	20250228	104100	246533109	1842	1842	1842	1842	40
519	20250228	104000	246459429	1842	1843	1843	1842	162
520	20250228	103900	246160924	1842	1842	1842	1842	60
521	20250228	103800	246050404	1843	1843	1843	1843	1
522	20250228	103700	246048561	1849	1849	1849	1849	0
523	20250228	103600	246048561	1849	1849	1849	1849	54
524	20250228	103500	245948715	1849	1842	1849	1842	41
525	20250228	103400	245873116	1842	1842	1842	1842	0
526	20250228	103300	245873116	1842	1842	1842	1842	37
527	20250228	103200	245804962	1849	1849	1849	1849	10
528	20250228	103100	245786472	1845	1845	1845	1845	0
529	20250228	103000	245786472	1845	1845	1845	1845	0
530	20250228	102900	245786472	1845	1845	1845	1845	21
531	20250228	102800	245747727	1845	1849	1849	1845	11
532	20250228	102700	245727428	1845	1842	1845	1842	1997
533	20250228	102600	242046713	1841	1841	1841	1840	655
534	20250228	102500	240840967	1840	1841	1841	1840	3463
535	20250228	102400	234469045	1840	1841	1841	1840	1016
536	20250228	102300	232598598	1842	1842	1842	1842	16
537	20250228	102200	232569126	1840	1840	1840	1840	0
538	20250228	102100	232569126	1840	1840	1840	1840	0
539	20250228	102000	232569126	1840	1840	1840	1840	751
540	20250228	101900	231187286	1841	1841	1841	1841	2158
541	20250228	101800	227214408	1842	1842	1842	1842	5
542	20250228	101700	227205198	1842	1843	1843	1842	268
543	20250228	101600	226711532	1842	1843	1843	1842	30
544	20250228	101500	226656260	1843	1842	1843	1842	401
545	20250228	101400	225917613	1842	1842	1842	1842	0
546	20250228	101300	225917613	1842	1843	1843	1842	247
547	20250228	101200	225462637	1843	1843	1843	1843	0
548	20250228	101100	225462637	1843	1843	1843	1843	2
549	20250228	101000	225458951	1842	1843	1843	1842	71
550	20250228	100900	225328109	1845	1845	1845	1845	55
551	20250228	100800	225226634	1845	1845	1845	1845	1
552	20250228	100700	225224789	1841	1842	1842	1841	92
553	20250228	100600	225055401	1842	1845	1845	1842	191
554	20250228	100500	224703573	1845	1845	1845	1845	1
555	20250228	100400	224701728	1841	1841	1841	1841	0
556	20250228	100300	224701728	1841	1841	1845	1841	5958
557	20250228	100200	213733046	1842	1843	1843	1842	1272
558	20250228	100100	211389918	1843	1843	1843	1842	2398
559	20250228	100000	206972632	1843	1843	1843	1843	134
560	20250228	095900	206725670	1843	1843	1843	1843	3
561	20250228	095800	206720141	1843	1843	1843	1843	2
562	20250228	095700	206716455	1843	1844	1844	1843	1265
563	20250228	095600	204385059	1844	1844	1844	1844	51
564	20250228	095500	204291015	1844	1843	1845	1843	842
565	20250228	095400	202739000	1842	1842	1842	1842	0
566	20250228	095300	202739000	1842	1843	1847	1842	287
567	20250228	095200	202210255	1842	1842	1842	1842	1010
568	20250228	095100	200349835	1843	1843	1843	1842	1319
569	20250228	095000	197919433	1844	1845	1845	1844	2611
570	20250228	094900	193102143	1850	1850	1850	1845	665
571	20250228	094800	191873143	1850	1850	1850	1850	103
572	20250228	094700	191682593	1850	1850	1850	1850	405
573	20250228	094600	190933343	1845	1850	1850	1845	158
574	20250228	094500	190641433	1850	1850	1850	1850	0
575	20250228	094400	190641433	1850	1850	1850	1850	0
576	20250228	094300	190641433	1850	1845	1850	1845	301
577	20250228	094200	190086083	1845	1847	1847	1845	3750
578	20250228	094100	183167212	1846	1850	1850	1846	771
579	20250228	094000	181743192	1852	1852	1852	1852	20
580	20250228	093900	181706152	1853	1853	1853	1853	0
581	20250228	093800	181706152	1853	1853	1853	1853	0
582	20250228	093700	181706152	1853	1850	1855	1850	1001
583	20250228	093600	179850939	1849	1852	1852	1849	2223
584	20250228	093500	175738874	1851	1851	1851	1851	0
585	20250228	093400	175738874	1851	1851	1851	1851	400
586	20250228	093300	174998474	1850	1855	1855	1850	1285
587	20250228	093200	172619424	1858	1858	1858	1858	22
588	20250228	093100	172578548	1858	1854	1858	1854	7
589	20250228	093000	172565546	1851	1849	1852	1849	1431
590	20250228	092900	169917088	1849	1849	1849	1849	0
591	20250228	092800	169917088	1849	1851	1851	1849	12
592	20250228	092700	169894878	1852	1850	1852	1849	6800
593	20250228	092600	157306111	1852	1851	1852	1851	813
594	20250228	092500	155801247	1851	1851	1851	1851	772
595	20250228	092400	154372275	1851	1851	1851	1851	0
596	20250228	092300	154372275	1851	1851	1851	1851	0
597	20250228	092200	154372275	1851	1850	1851	1850	142
598	20250228	092100	154109574	1849	1851	1851	1849	720
599	20250228	092000	152777950	1852	1849	1853	1849	1315
600	20250228	091900	150342653	1849	1850	1852	1849	264
601	20250228	091800	149854505	1851	1850	1853	1850	457
602	20250228	091700	149008841	1849	1848	1849	1841	389
603	20250228	091600	148290265	1841	1841	1841	1841	269
604	20250228	091500	147795036	1840	1842	1843	1840	2596
605	20250228	091400	143014860	1842	1842	1842	1842	70
606	20250228	091300	142885920	1842	1841	1842	1841	682
607	20250228	091200	141629858	1841	1842	1842	1841	4702
608	20250228	091100	132972612	1842	1842	1848	1840	4298
609	20250228	091000	125055435	1839	1842	1842	1838	36364
610	20250228	090900	58157423	1842	1842	1842	1842	800
611	20250228	090800	56683823	1842	1843	1843	1842	200
612	20250228	090700	56315302	1843	1845	1845	1843	8325
613	20250228	090600	40968882	1844	1844	1844	1844	279
614	20250228	090500	40454406	1843	1854	1854	1843	5085
615	20250228	090400	31077372	1858	1868	1868	1858	25
616	20250228	090300	31030884	1868	1841	1868	1841	1515
617	20250228	090200	28230316	1849	1846	1849	1841	3063
618	20250228	090100	22590903	1849	1869	1869	1843	1105
619	20250228	090000	20546903	1851	1878	1878	1850	11014