KissMeData/046210/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193100	425266965	2945	2945	2945	2945	575
3	20250228	193000	425266965	2945	2945	2945	2945	0
4	20250228	192900	425266965	2945	2945	2945	2945	0
5	20250228	192800	425266965	2945	2945	2945	2945	0
6	20250228	192700	425266965	2945	2945	2945	2945	0
7	20250228	192600	425266965	2945	2945	2945	2945	0
8	20250228	192500	425266965	2945	2945	2945	2945	0
9	20250228	192400	425266965	2945	2945	2945	2945	0
10	20250228	192300	425266965	2945	2945	2945	2945	0
11	20250228	192200	425266965	2945	2945	2945	2945	0
12	20250228	192100	425266965	2945	2945	2945	2945	0
13	20250228	192000	425266965	2945	2945	2945	2945	0
14	20250228	191900	425266965	2945	2945	2945	2945	0
15	20250228	191800	425266965	2945	2945	2945	2945	0
16	20250228	191700	425266965	2945	2945	2945	2945	0
17	20250228	191600	425266965	2945	2945	2945	2945	0
18	20250228	191500	425266965	2945	2945	2945	2945	0
19	20250228	191400	425266965	2945	2945	2945	2945	0
20	20250228	191300	425266965	2945	2945	2945	2945	0
21	20250228	191200	425266965	2945	2945	2945	2945	0
22	20250228	191100	425266965	2945	2945	2945	2945	0
23	20250228	191000	425266965	2945	2945	2945	2945	0
24	20250228	190900	425266965	2945	2945	2945	2945	0
25	20250228	190800	425266965	2945	2945	2945	2945	0
26	20250228	190700	425266965	2945	2945	2945	2945	0
27	20250228	190600	425266965	2945	2945	2945	2945	0
28	20250228	190500	425266965	2945	2945	2945	2945	0
29	20250228	190400	425266965	2945	2945	2945	2945	0
30	20250228	190300	425266965	2945	2945	2945	2945	0
31	20250228	190200	425266965	2945	2945	2945	2945	0
32	20250228	190100	425266965	2945	2945	2945	2945	575
33	20250228	190000	425266965	2945	2945	2945	2945	0
34	20250228	185900	425266965	2945	2945	2945	2945	0
35	20250228	185800	425266965	2945	2945	2945	2945	0
36	20250228	185700	425266965	2945	2945	2945	2945	0
37	20250228	185600	425266965	2945	2945	2945	2945	0
38	20250228	185500	425266965	2945	2945	2945	2945	0
39	20250228	185400	425266965	2945	2945	2945	2945	0
40	20250228	185300	425266965	2945	2945	2945	2945	0
41	20250228	185200	425266965	2945	2945	2945	2945	0
42	20250228	185100	425266965	2945	2945	2945	2945	0
43	20250228	185000	425266965	2945	2945	2945	2945	0
44	20250228	184900	425266965	2945	2945	2945	2945	0
45	20250228	184800	425266965	2945	2945	2945	2945	0
46	20250228	184700	425266965	2945	2945	2945	2945	0
47	20250228	184600	425266965	2945	2945	2945	2945	0
48	20250228	184500	425266965	2945	2945	2945	2945	0
49	20250228	184400	425266965	2945	2945	2945	2945	0
50	20250228	184300	425266965	2945	2945	2945	2945	0
51	20250228	184200	425266965	2945	2945	2945	2945	0
52	20250228	184100	425266965	2945	2945	2945	2945	0
53	20250228	184000	425266965	2945	2945	2945	2945	0
54	20250228	183900	425266965	2945	2945	2945	2945	0
55	20250228	183800	425266965	2945	2945	2945	2945	0
56	20250228	183700	425266965	2945	2945	2945	2945	0
57	20250228	183600	425266965	2945	2945	2945	2945	0
58	20250228	183500	425266965	2945	2945	2945	2945	0
59	20250228	183400	425266965	2945	2945	2945	2945	0
60	20250228	183300	425266965	2945	2945	2945	2945	0
61	20250228	183200	425266965	2945	2945	2945	2945	0
62	20250228	183100	425266965	2945	2945	2945	2945	575
63	20250228	183000	425266965	2945	2945	2945	2945	0
64	20250228	182900	425266965	2945	2945	2945	2945	0
65	20250228	182800	425266965	2945	2945	2945	2945	0
66	20250228	182700	425266965	2945	2945	2945	2945	0
67	20250228	182600	425266965	2945	2945	2945	2945	0
68	20250228	182500	425266965	2945	2945	2945	2945	0
69	20250228	182400	425266965	2945	2945	2945	2945	0
70	20250228	182300	425266965	2945	2945	2945	2945	0
71	20250228	182200	425266965	2945	2945	2945	2945	0
72	20250228	182100	425266965	2945	2945	2945	2945	0
73	20250228	182000	425266965	2945	2945	2945	2945	0
74	20250228	181900	425266965	2945	2945	2945	2945	0
75	20250228	181800	425266965	2945	2945	2945	2945	0
76	20250228	181700	425266965	2945	2945	2945	2945	0
77	20250228	181600	425266965	2945	2945	2945	2945	0
78	20250228	181500	425266965	2945	2945	2945	2945	0
79	20250228	181400	425266965	2945	2945	2945	2945	0
80	20250228	181300	425266965	2945	2945	2945	2945	0
81	20250228	181200	425266965	2945	2945	2945	2945	0
82	20250228	181100	425266965	2945	2945	2945	2945	0
83	20250228	181000	425266965	2945	2945	2945	2945	0
84	20250228	180900	425266965	2945	2945	2945	2945	0
85	20250228	180800	425266965	2945	2945	2945	2945	0
86	20250228	180700	425266965	2945	2945	2945	2945	0
87	20250228	180600	425266965	2945	2945	2945	2945	0
88	20250228	180500	425266965	2945	2945	2945	2945	0
89	20250228	180400	425266965	2945	2945	2945	2945	0
90	20250228	180300	425266965	2945	2945	2945	2945	0
91	20250228	180200	425266965	2945	2945	2945	2945	0
92	20250228	180100	425266965	2945	2945	2945	2945	575
93	20250228	180000	425266965	2945	2945	2945	2945	0
94	20250228	175900	425266965	2945	2945	2945	2945	0
95	20250228	175800	425266965	2945	2945	2945	2945	0
96	20250228	175700	425266965	2945	2945	2945	2945	0
97	20250228	175600	425266965	2945	2945	2945	2945	0
98	20250228	175500	425266965	2945	2945	2945	2945	0
99	20250228	175400	425266965	2945	2945	2945	2945	0
100	20250228	175300	425266965	2945	2945	2945	2945	0
101	20250228	175200	425266965	2945	2945	2945	2945	0
102	20250228	175100	425266965	2945	2945	2945	2945	0
103	20250228	175000	425266965	2945	2945	2945	2945	0
104	20250228	174900	425266965	2945	2945	2945	2945	0
105	20250228	174800	425266965	2945	2945	2945	2945	0
106	20250228	174700	425266965	2945	2945	2945	2945	0
107	20250228	174600	425266965	2945	2945	2945	2945	0
108	20250228	174500	425266965	2945	2945	2945	2945	0
109	20250228	174400	425266965	2945	2945	2945	2945	0
110	20250228	174300	425266965	2945	2945	2945	2945	0
111	20250228	174200	425266965	2945	2945	2945	2945	0
112	20250228	174100	425266965	2945	2945	2945	2945	0
113	20250228	174000	425266965	2945	2945	2945	2945	0
114	20250228	173900	425266965	2945	2945	2945	2945	0
115	20250228	173800	425266965	2945	2945	2945	2945	0
116	20250228	173700	425266965	2945	2945	2945	2945	0
117	20250228	173600	425266965	2945	2945	2945	2945	0
118	20250228	173500	425266965	2945	2945	2945	2945	0
119	20250228	173400	425266965	2945	2945	2945	2945	0
120	20250228	173300	425266965	2945	2945	2945	2945	0
121	20250228	173200	425266965	2945	2945	2945	2945	0
122	20250228	173100	425266965	2945	2945	2945	2945	575
123	20250228	173000	425266965	2945	2945	2945	2945	0
124	20250228	172900	425266965	2945	2945	2945	2945	0
125	20250228	172800	425266965	2945	2945	2945	2945	0
126	20250228	172700	425266965	2945	2945	2945	2945	0
127	20250228	172600	425266965	2945	2945	2945	2945	0
128	20250228	172500	425266965	2945	2945	2945	2945	0
129	20250228	172400	425266965	2945	2945	2945	2945	0
130	20250228	172300	425266965	2945	2945	2945	2945	0
131	20250228	172200	425266965	2945	2945	2945	2945	0
132	20250228	172100	425266965	2945	2945	2945	2945	0
133	20250228	172000	425266965	2945	2945	2945	2945	0
134	20250228	171900	425266965	2945	2945	2945	2945	0
135	20250228	171800	425266965	2945	2945	2945	2945	0
136	20250228	171700	425266965	2945	2945	2945	2945	0
137	20250228	171600	425266965	2945	2945	2945	2945	0
138	20250228	171500	425266965	2945	2945	2945	2945	0
139	20250228	171400	425266965	2945	2945	2945	2945	0
140	20250228	171300	425266965	2945	2945	2945	2945	0
141	20250228	171200	425266965	2945	2945	2945	2945	0
142	20250228	171100	425266965	2945	2945	2945	2945	0
143	20250228	171000	425266965	2945	2945	2945	2945	0
144	20250228	170900	425266965	2945	2945	2945	2945	0
145	20250228	170800	425266965	2945	2945	2945	2945	0
146	20250228	170700	425266965	2945	2945	2945	2945	0
147	20250228	170600	425266965	2945	2945	2945	2945	0
148	20250228	170500	425266965	2945	2945	2945	2945	0
149	20250228	170400	425266965	2945	2945	2945	2945	0
150	20250228	170300	425266965	2945	2945	2945	2945	0
151	20250228	170200	425266965	2945	2945	2945	2945	0
152	20250228	170100	425266965	2945	2945	2945	2945	575
153	20250228	170000	425266965	2945	2945	2945	2945	0
154	20250228	165900	425266965	2945	2945	2945	2945	0
155	20250228	165800	425266965	2945	2945	2945	2945	0
156	20250228	165700	425266965	2945	2945	2945	2945	0
157	20250228	165600	425266965	2945	2945	2945	2945	0
158	20250228	165500	425266965	2945	2945	2945	2945	0
159	20250228	165400	425266965	2945	2945	2945	2945	0
160	20250228	165300	425266965	2945	2945	2945	2945	0
161	20250228	165200	425266965	2945	2945	2945	2945	0
162	20250228	165100	425266965	2945	2945	2945	2945	0
163	20250228	165000	425266965	2945	2945	2945	2945	0
164	20250228	164900	425266965	2945	2945	2945	2945	0
165	20250228	164800	425266965	2945	2945	2945	2945	0
166	20250228	164700	425266965	2945	2945	2945	2945	0
167	20250228	164600	425266965	2945	2945	2945	2945	0
168	20250228	164500	425266965	2945	2945	2945	2945	0
169	20250228	164400	425266965	2945	2945	2945	2945	0
170	20250228	164300	425266965	2945	2945	2945	2945	0
171	20250228	164200	425266965	2945	2945	2945	2945	0
172	20250228	164100	425266965	2945	2945	2945	2945	0
173	20250228	164000	425266965	2945	2945	2945	2945	0
174	20250228	163900	425266965	2945	2945	2945	2945	0
175	20250228	163800	425266965	2945	2945	2945	2945	0
176	20250228	163700	425266965	2945	2945	2945	2945	0
177	20250228	163600	425266965	2945	2945	2945	2945	0
178	20250228	163500	425266965	2945	2945	2945	2945	0
179	20250228	163400	425266965	2945	2945	2945	2945	0
180	20250228	163300	425266965	2945	2945	2945	2945	0
181	20250228	163200	425266965	2945	2945	2945	2945	0
182	20250228	163100	425266965	2945	2945	2945	2945	575
183	20250228	163000	425266965	2945	2945	2945	2945	0
184	20250228	162900	425266965	2945	2945	2945	2945	0
185	20250228	162800	425266965	2945	2945	2945	2945	0
186	20250228	162700	425266965	2945	2945	2945	2945	0
187	20250228	162600	425266965	2945	2945	2945	2945	0
188	20250228	162500	425266965	2945	2945	2945	2945	0
189	20250228	162400	425266965	2945	2945	2945	2945	0
190	20250228	162300	425266965	2945	2945	2945	2945	0
191	20250228	162200	425266965	2945	2945	2945	2945	0
192	20250228	162100	425266965	2945	2945	2945	2945	0
193	20250228	162000	425266965	2945	2945	2945	2945	0
194	20250228	161900	425266965	2945	2945	2945	2945	0
195	20250228	161800	425266965	2945	2945	2945	2945	0
196	20250228	161700	425266965	2945	2945	2945	2945	0
197	20250228	161600	425266965	2945	2945	2945	2945	0
198	20250228	161500	425266965	2945	2945	2945	2945	0
199	20250228	161400	425266965	2945	2945	2945	2945	0
200	20250228	161300	425266965	2945	2945	2945	2945	0
201	20250228	161200	425266965	2945	2945	2945	2945	0
202	20250228	161100	425266965	2945	2945	2945	2945	0
203	20250228	161000	425266965	2945	2945	2945	2945	0
204	20250228	160900	425266965	2945	2945	2945	2945	0
205	20250228	160800	425266965	2945	2945	2945	2945	0
206	20250228	160700	425266965	2945	2945	2945	2945	0
207	20250228	160600	425266965	2945	2945	2945	2945	0
208	20250228	160500	425266965	2945	2945	2945	2945	0
209	20250228	160400	425266965	2945	2945	2945	2945	0
210	20250228	160300	425266965	2945	2945	2945	2945	0
211	20250228	160200	425266965	2945	2945	2945	2945	0
212	20250228	160100	425266965	2945	2945	2945	2945	575
213	20250228	160000	425266965	2945	2945	2945	2945	0
214	20250228	155900	425266965	2945	2945	2945	2945	0
215	20250228	155800	425266965	2945	2945	2945	2945	0
216	20250228	155700	425266965	2945	2945	2945	2945	0
217	20250228	155600	425266965	2945	2945	2945	2945	0
218	20250228	155500	425266965	2945	2945	2945	2945	0
219	20250228	155400	425266965	2945	2945	2945	2945	0
220	20250228	155300	425266965	2945	2945	2945	2945	0
221	20250228	155200	425266965	2945	2945	2945	2945	0
222	20250228	155100	425266965	2945	2945	2945	2945	0
223	20250228	155000	425266965	2945	2945	2945	2945	0
224	20250228	154900	425266965	2945	2945	2945	2945	0
225	20250228	154800	425266965	2945	2945	2945	2945	0
226	20250228	154700	425266965	2945	2945	2945	2945	0
227	20250228	154600	425266965	2945	2945	2945	2945	0
228	20250228	154500	425266965	2945	2945	2945	2945	0
229	20250228	154400	425266965	2945	2945	2945	2945	0
230	20250228	154300	425266965	2945	2945	2945	2945	0
231	20250228	154200	425266965	2945	2945	2945	2945	0
232	20250228	154100	425266965	2945	2945	2945	2945	0
233	20250228	154000	425266965	2945	2945	2945	2945	0
234	20250228	153900	425266965	2945	2945	2945	2945	0
235	20250228	153800	425266965	2945	2945	2945	2945	0
236	20250228	153700	425266965	2945	2945	2945	2945	0
237	20250228	153600	425266965	2945	2945	2945	2945	0
238	20250228	153500	425266965	2945	2945	2945	2945	0
239	20250228	153400	425266965	2945	2945	2945	2945	0
240	20250228	153300	425266965	2945	2945	2945	2945	0
241	20250228	153200	425266965	2945	2945	2945	2945	0
242	20250228	153100	425266965	2945	2945	2945	2945	575
243	20250228	153000	425266965	2945	2945	2945	2945	575
244	20250228	152900	423573590	2950	2950	2950	2950	0
245	20250228	152800	423573590	2950	2950	2950	2950	0
246	20250228	152700	423573590	2950	2950	2950	2950	0
247	20250228	152600	423573590	2950	2950	2950	2950	0
248	20250228	152500	423573590	2950	2950	2950	2950	0
249	20250228	152400	423573590	2950	2950	2950	2950	0
250	20250228	152300	423573590	2950	2950	2950	2950	0
251	20250228	152200	423573590	2950	2950	2950	2950	0
252	20250228	152100	423573590	2950	2950	2950	2950	0
253	20250228	152000	423573590	2950	2950	2950	2950	0
254	20250228	151900	423573590	2950	2955	2955	2950	352
255	20250228	151800	422534445	2955	2945	2955	2945	57
256	20250228	151700	422366520	2940	2940	2940	2940	239
257	20250228	151600	421663860	2940	2940	2940	2940	13
258	20250228	151500	421625640	2940	2945	2945	2940	22
259	20250228	151400	421560955	2945	2945	2945	2945	30
260	20250228	151300	421472605	2945	2945	2945	2945	216
261	20250228	151200	420836485	2945	2945	2945	2945	6
262	20250228	151100	420818815	2945	2940	2945	2940	42
263	20250228	151000	420695330	2940	2940	2940	2940	100
264	20250228	150900	420401330	2940	2940	2940	2940	20
265	20250228	150800	420342530	2940	2940	2940	2940	0
266	20250228	150700	420342530	2940	2940	2940	2940	7
267	20250228	150600	420321950	2940	2940	2940	2940	501
268	20250228	150500	418849010	2935	2935	2935	2935	0
269	20250228	150400	418849010	2935	2935	2935	2935	110
270	20250228	150300	418526160	2935	2935	2935	2930	235
271	20250228	150200	417836915	2935	2935	2935	2935	2
272	20250228	150100	417831045	2940	2940	2940	2940	0
273	20250228	150000	417831045	2940	2940	2940	2940	0
274	20250228	145900	417831045	2940	2940	2940	2940	93
275	20250228	145800	417557625	2930	2930	2930	2930	55
276	20250228	145700	417396475	2930	2930	2930	2930	0
277	20250228	145600	417396475	2930	2930	2930	2930	1
278	20250228	145500	417393545	2930	2930	2930	2930	0
279	20250228	145400	417393545	2930	2930	2930	2930	0
280	20250228	145300	417393545	2930	2935	2935	2930	53
281	20250228	145200	417238250	2940	2940	2940	2940	0
282	20250228	145100	417238250	2940	2940	2940	2940	204
283	20250228	145000	416638490	2930	2930	2930	2930	0
284	20250228	144900	416638490	2930	2930	2930	2930	110
285	20250228	144800	416316190	2930	2930	2930	2930	5
286	20250228	144700	416301540	2930	2920	2930	2920	108
287	20250228	144600	415985660	2930	2920	2930	2920	372
288	20250228	144500	414897810	2930	2930	2930	2930	0
289	20250228	144400	414897810	2930	2930	2930	2930	1
290	20250228	144300	414894880	2940	2940	2940	2940	0
291	20250228	144200	414894880	2940	2925	2940	2925	46
292	20250228	144100	414760300	2940	2940	2945	2920	3739
293	20250228	144000	403807440	2945	2945	2945	2945	49
294	20250228	143900	403663135	2950	2950	2950	2950	1
295	20250228	143800	403660185	2945	2945	2945	2945	0
296	20250228	143700	403660185	2945	2945	2945	2945	0
297	20250228	143600	403660185	2945	2945	2945	2945	111
298	20250228	143500	403333290	2945	2945	2945	2945	4
299	20250228	143400	403321510	2940	2940	2940	2940	353
300	20250228	143300	402283690	2955	2955	2955	2955	0
301	20250228	143200	402283690	2955	2955	2955	2955	0
302	20250228	143100	402283690	2955	2955	2955	2955	0
303	20250228	143000	402283690	2955	2955	2955	2955	2
304	20250228	142900	402277780	2940	2940	2940	2940	0
305	20250228	142800	402277780	2940	2940	2940	2940	53
306	20250228	142700	402121960	2955	2955	2955	2955	0
307	20250228	142600	402121960	2955	2955	2955	2955	1
308	20250228	142500	402119005	2940	2940	2940	2940	0
309	20250228	142400	402119005	2940	2940	2940	2940	0
310	20250228	142300	402119005	2940	2940	2940	2940	54
311	20250228	142200	401960245	2940	2940	2940	2940	0
312	20250228	142100	401960245	2940	2940	2940	2940	0
313	20250228	142000	401960245	2940	2940	2940	2940	0
314	20250228	141900	401960245	2940	2950	2950	2940	632
315	20250228	141800	400101945	2945	2945	2945	2945	0
316	20250228	141700	400101945	2945	2945	2945	2945	0
317	20250228	141600	400101945	2945	2945	2945	2945	0
318	20250228	141500	400101945	2945	2945	2945	2945	2
319	20250228	141400	400096055	2955	2955	2955	2955	0
320	20250228	141300	400096055	2955	2955	2955	2955	0
321	20250228	141200	400096055	2955	2955	2955	2955	5
322	20250228	141100	400081280	2945	2950	2950	2945	1192
323	20250228	141000	396570790	2945	2945	2945	2945	117
324	20250228	140900	396226225	2950	2950	2950	2950	409
325	20250228	140800	395019675	2950	2950	2950	2950	1064
326	20250228	140700	391880875	2950	2950	2950	2950	0
327	20250228	140600	391880875	2950	2950	2950	2950	5
328	20250228	140500	391866125	2950	2950	2950	2950	10
329	20250228	140400	391836625	2950	2950	2950	2950	102
330	20250228	140300	391535725	2955	2955	2960	2955	2080
331	20250228	140200	385379345	2955	2955	2955	2955	83
332	20250228	140100	385134080	2950	2950	2950	2950	666
333	20250228	140000	383169380	2940	2930	2940	2930	699
334	20250228	135900	381119050	2925	2925	2925	2925	0
335	20250228	135800	381119050	2925	2925	2925	2925	0
336	20250228	135700	381119050	2925	2925	2925	2925	0
337	20250228	135600	381119050	2925	2925	2925	2925	0
338	20250228	135500	381119050	2925	2925	2925	2925	1
339	20250228	135400	381116125	2920	2920	2920	2920	99
340	20250228	135300	380827045	2925	2925	2925	2925	0
341	20250228	135200	380827045	2925	2925	2925	2925	0
342	20250228	135100	380827045	2925	2925	2925	2925	155
343	20250228	135000	380373670	2935	2935	2935	2935	0
344	20250228	134900	380373670	2935	2935	2935	2935	0
345	20250228	134800	380373670	2935	2935	2935	2935	0
346	20250228	134700	380373670	2935	2935	2935	2935	0
347	20250228	134600	380373670	2935	2935	2935	2935	58
348	20250228	134500	380203440	2925	2925	2925	2925	710
349	20250228	134400	378126690	2925	2935	2935	2925	21
350	20250228	134300	378065200	2935	2935	2935	2935	0
351	20250228	134200	378065200	2935	2935	2935	2935	0
352	20250228	134100	378065200	2935	2935	2935	2935	35
353	20250228	134000	377962475	2935	2935	2935	2935	0
354	20250228	133900	377962475	2935	2935	2935	2935	0
355	20250228	133800	377962475	2935	2935	2935	2935	0
356	20250228	133700	377962475	2935	2935	2935	2935	0
357	20250228	133600	377962475	2935	2935	2935	2935	0
358	20250228	133500	377962475	2935	2935	2935	2935	0
359	20250228	133400	377962475	2935	2935	2935	2935	60
360	20250228	133300	377786375	2930	2930	2930	2930	0
361	20250228	133200	377786375	2930	2930	2930	2930	0
362	20250228	133100	377786375	2930	2930	2930	2930	0
363	20250228	133000	377786375	2930	2930	2930	2930	0
364	20250228	132900	377786375	2930	2930	2930	2930	18
365	20250228	132800	377733635	2930	2930	2930	2930	0
366	20250228	132700	377733635	2930	2930	2930	2930	0
367	20250228	132600	377733635	2930	2930	2930	2930	4
368	20250228	132500	377721915	2930	2930	2930	2930	0
369	20250228	132400	377721915	2930	2930	2930	2930	0
370	20250228	132300	377721915	2930	2930	2930	2930	0
371	20250228	132200	377721915	2930	2930	2930	2930	0
372	20250228	132100	377721915	2930	2930	2930	2930	0
373	20250228	132000	377721915	2930	2930	2930	2930	96
374	20250228	131900	377440635	2930	2930	2930	2930	0
375	20250228	131800	377440635	2930	2930	2930	2930	13
376	20250228	131700	377402545	2930	2930	2930	2930	0
377	20250228	131600	377402545	2930	2930	2930	2930	0
378	20250228	131500	377402545	2930	2930	2930	2930	1
379	20250228	131400	377399615	2930	2930	2930	2930	1039
380	20250228	131300	374355345	2930	2930	2930	2930	0
381	20250228	131200	374355345	2930	2930	2930	2930	0
382	20250228	131100	374355345	2930	2930	2930	2930	0
383	20250228	131000	374355345	2930	2930	2930	2930	0
384	20250228	130900	374355345	2930	2930	2930	2930	0
385	20250228	130800	374355345	2930	2930	2930	2930	1
386	20250228	130700	374352415	2930	2930	2930	2930	1
387	20250228	130600	374349485	2930	2925	2930	2925	3225
388	20250228	130500	364915785	2925	2925	2925	2925	0
389	20250228	130400	364915785	2925	2925	2925	2925	0
390	20250228	130300	364915785	2925	2925	2925	2925	0
391	20250228	130200	364915785	2925	2925	2925	2925	0
392	20250228	130100	364915785	2925	2925	2925	2925	170
393	20250228	130000	364418535	2925	2925	2925	2925	319
394	20250228	125900	363485460	2925	2925	2925	2925	4
395	20250228	125800	363473760	2925	2925	2925	2925	40
396	20250228	125700	363356760	2920	2920	2920	2920	1079
397	20250228	125600	360206080	2920	2920	2920	2920	0
398	20250228	125500	360206080	2920	2920	2920	2920	0
399	20250228	125400	360206080	2920	2920	2920	2920	1
400	20250228	125300	360203160	2920	2920	2920	2920	3
401	20250228	125200	360194400	2920	2920	2920	2920	4
402	20250228	125100	360182720	2910	2910	2910	2910	0
403	20250228	125000	360182720	2910	2910	2910	2910	0
404	20250228	124900	360182720	2910	2910	2910	2910	0
405	20250228	124800	360182720	2910	2910	2910	2910	16
406	20250228	124700	360136160	2910	2910	2910	2910	0
407	20250228	124600	360136160	2910	2910	2910	2910	0
408	20250228	124500	360136160	2910	2910	2910	2910	55
409	20250228	124400	359976110	2905	2905	2905	2905	2
410	20250228	124300	359970300	2905	2905	2905	2905	0
411	20250228	124200	359970300	2905	2905	2905	2905	0
412	20250228	124100	359970300	2905	2905	2905	2905	0
413	20250228	124000	359970300	2905	2905	2905	2905	0
414	20250228	123900	359970300	2905	2905	2905	2905	1
415	20250228	123800	359967395	2905	2905	2905	2905	64
416	20250228	123700	359781475	2910	2910	2910	2910	0
417	20250228	123600	359781475	2910	2910	2910	2910	0
418	20250228	123500	359781475	2910	2910	2910	2910	0
419	20250228	123400	359781475	2910	2910	2910	2910	22
420	20250228	123300	359717455	2910	2910	2910	2910	79
421	20250228	123200	359487565	2910	2910	2910	2910	0
422	20250228	123100	359487565	2910	2910	2910	2910	0
423	20250228	123000	359487565	2910	2910	2910	2910	29
424	20250228	122900	359403175	2910	2910	2910	2910	0
425	20250228	122800	359403175	2910	2910	2910	2910	4
426	20250228	122700	359391535	2905	2905	2905	2905	0
427	20250228	122600	359391535	2905	2905	2905	2905	0
428	20250228	122500	359391535	2905	2905	2905	2905	0
429	20250228	122400	359391535	2905	2905	2905	2905	52
430	20250228	122300	359240475	2910	2910	2910	2910	0
431	20250228	122200	359240475	2910	2910	2910	2910	1
432	20250228	122100	359237565	2905	2905	2905	2905	0
433	20250228	122000	359237565	2905	2905	2905	2905	536
434	20250228	121900	357680485	2905	2905	2905	2905	0
435	20250228	121800	357680485	2905	2905	2905	2905	2
436	20250228	121700	357674675	2900	2910	2910	2900	4257
437	20250228	121600	345300085	2910	2925	2925	2910	6129
438	20250228	121500	327389855	2925	2925	2925	2925	731
439	20250228	121400	325251680	2925	2925	2925	2925	42
440	20250228	121300	325128830	2930	2930	2930	2930	6
441	20250228	121200	325111250	2930	2930	2930	2930	3
442	20250228	121100	325102460	2925	2925	2925	2925	587
443	20250228	121000	323385485	2925	2925	2925	2925	0
444	20250228	120900	323385485	2925	2925	2925	2925	21
445	20250228	120800	323324060	2930	2930	2930	2930	20
446	20250228	120700	323265460	2930	2930	2930	2930	0
447	20250228	120600	323265460	2930	2930	2930	2930	0
448	20250228	120500	323265460	2930	2930	2930	2930	2
449	20250228	120400	323259600	2930	2930	2930	2930	0
450	20250228	120300	323259600	2930	2925	2930	2925	87
451	20250228	120200	323004985	2930	2930	2930	2930	0
452	20250228	120100	323004985	2930	2930	2930	2930	20
453	20250228	120000	322946385	2930	2930	2930	2930	8
454	20250228	115900	322922945	2925	2930	2930	2925	7
455	20250228	115800	322902445	2925	2930	2930	2925	117
456	20250228	115700	322559720	2925	2925	2925	2925	0
457	20250228	115600	322559720	2925	2925	2925	2925	0
458	20250228	115500	322559720	2925	2925	2925	2925	0
459	20250228	115400	322559720	2925	2925	2925	2925	8
460	20250228	115300	322536320	2925	2925	2925	2925	0
461	20250228	115200	322536320	2925	2925	2925	2925	9
462	20250228	115100	322509995	2925	2925	2925	2925	2071
463	20250228	115000	316452320	2930	2930	2930	2930	0
464	20250228	114900	316452320	2930	2930	2930	2930	0
465	20250228	114800	316452320	2930	2930	2930	2930	0
466	20250228	114700	316452320	2930	2930	2930	2930	0
467	20250228	114600	316452320	2930	2930	2930	2930	0
468	20250228	114500	316452320	2930	2930	2930	2930	0
469	20250228	114400	316452320	2930	2930	2930	2930	11
470	20250228	114300	316420090	2930	2930	2930	2930	0
471	20250228	114200	316420090	2930	2930	2930	2930	46
472	20250228	114100	316285310	2935	2935	2935	2935	12
473	20250228	114000	316250090	2935	2935	2935	2935	0
474	20250228	113900	316250090	2935	2935	2935	2935	155
475	20250228	113800	315795165	2935	2925	2935	2925	165
476	20250228	113700	315311665	2925	2925	2925	2925	0
477	20250228	113600	315311665	2925	2925	2925	2925	0
478	20250228	113500	315311665	2925	2925	2925	2925	180
479	20250228	113400	314785165	2930	2930	2930	2930	9
480	20250228	113300	314758795	2930	2930	2930	2930	101
481	20250228	113200	314462865	2935	2935	2935	2935	0
482	20250228	113100	314462865	2935	2935	2935	2935	424
483	20250228	113000	313218425	2935	2935	2935	2935	11
484	20250228	112900	313186140	2925	2925	2925	2925	95
485	20250228	112800	312908265	2920	2920	2920	2920	0
486	20250228	112700	312908265	2920	2920	2920	2920	453
487	20250228	112600	311585505	2915	2915	2915	2915	0
488	20250228	112500	311585505	2915	2915	2915	2915	26
489	20250228	112400	311509715	2915	2920	2920	2915	16
490	20250228	112300	311463025	2920	2920	2920	2920	0
491	20250228	112200	311463025	2920	2920	2920	2920	0
492	20250228	112100	311463025	2920	2920	2920	2920	1
493	20250228	112000	311460105	2910	2910	2910	2910	0
494	20250228	111900	311460105	2910	2910	2910	2910	0
495	20250228	111800	311460105	2910	2910	2910	2910	0
496	20250228	111700	311460105	2910	2910	2910	2910	0
497	20250228	111600	311460105	2910	2910	2910	2910	0
498	20250228	111500	311460105	2910	2910	2910	2910	0
499	20250228	111400	311460105	2910	2910	2910	2910	109
500	20250228	111300	311142915	2905	2930	2930	2905	9076
501	20250228	111200	284562300	2930	2930	2930	2930	990
502	20250228	111100	281661600	2930	2930	2930	2930	81
503	20250228	111000	281424270	2915	2915	2915	2915	0
504	20250228	110900	281424270	2915	2915	2915	2915	0
505	20250228	110800	281424270	2915	2915	2915	2915	1
506	20250228	110700	281421355	2915	2915	2915	2915	348
507	20250228	110600	280406935	2915	2915	2915	2915	0
508	20250228	110500	280406935	2915	2915	2915	2915	22
509	20250228	110400	280342805	2920	2920	2920	2920	0
510	20250228	110300	280342805	2920	2920	2920	2920	0
511	20250228	110200	280342805	2920	2920	2920	2920	206
512	20250228	110100	279741285	2920	2920	2920	2920	2
513	20250228	110000	279735445	2920	2920	2920	2920	1
514	20250228	105900	279732525	2920	2920	2920	2920	2
515	20250228	105800	279726685	2930	2930	2930	2930	1
516	20250228	105700	279723755	2930	2930	2930	2930	0
517	20250228	105600	279723755	2930	2930	2930	2930	0
518	20250228	105500	279723755	2930	2930	2930	2930	10
519	20250228	105400	279694455	2930	2930	2930	2930	4
520	20250228	105300	279682735	2930	2930	2930	2930	1
521	20250228	105200	279679805	2930	2930	2930	2930	0
522	20250228	105100	279679805	2930	2930	2930	2930	1
523	20250228	105000	279676875	2925	2925	2925	2925	0
524	20250228	104900	279676875	2925	2925	2925	2925	0
525	20250228	104800	279676875	2925	2925	2925	2925	0
526	20250228	104700	279676875	2925	2920	2925	2920	119
527	20250228	104600	279329245	2920	2920	2920	2920	507
528	20250228	104500	277848805	2920	2920	2920	2920	159
529	20250228	104400	277384525	2920	2920	2920	2920	268
530	20250228	104300	276601965	2920	2920	2920	2920	400
531	20250228	104200	275433965	2920	2920	2920	2920	0
532	20250228	104100	275433965	2920	2920	2920	2920	50
533	20250228	104000	275287965	2920	2920	2920	2920	40
534	20250228	103900	275171165	2910	2910	2910	2910	0
535	20250228	103800	275171165	2910	2910	2910	2910	0
536	20250228	103700	275171165	2910	2910	2910	2910	81
537	20250228	103600	274935455	2905	2905	2905	2905	0
538	20250228	103500	274935455	2905	2905	2905	2905	0
539	20250228	103400	274935455	2905	2905	2905	2905	0
540	20250228	103300	274935455	2905	2905	2905	2905	0
541	20250228	103200	274935455	2905	2905	2905	2905	53
542	20250228	103100	274781490	2905	2905	2905	2905	0
543	20250228	103000	274781490	2905	2905	2905	2905	147
544	20250228	102900	274354455	2905	2905	2905	2905	0
545	20250228	102800	274354455	2905	2905	2905	2905	55
546	20250228	102700	274194680	2905	2900	2905	2900	510
547	20250228	102600	272714200	2900	2895	2900	2895	323
548	20250228	102500	271779110	2895	2895	2895	2895	214
549	20250228	102400	271159580	2900	2900	2900	2900	50
550	20250228	102300	271014580	2895	2895	2895	2895	0
551	20250228	102200	271014580	2895	2900	2900	2895	4274
552	20250228	102100	258634020	2900	2900	2900	2900	114
553	20250228	102000	258303420	2905	2905	2905	2905	858
554	20250228	101900	255810930	2910	2915	2915	2910	850
555	20250228	101800	253337245	2915	2915	2915	2915	0
556	20250228	101700	253337245	2915	2915	2915	2915	134
557	20250228	101600	252946635	2915	2915	2915	2915	103
558	20250228	101500	252646390	2920	2920	2920	2920	0
559	20250228	101400	252646390	2920	2920	2920	2920	11
560	20250228	101300	252614270	2920	2920	2920	2920	1
561	20250228	101200	252611350	2905	2905	2905	2905	0
562	20250228	101100	252611350	2905	2920	2920	2905	2383
563	20250228	101000	245685425	2920	2910	2920	2910	16
564	20250228	100900	245638715	2910	2910	2910	2910	0
565	20250228	100800	245638715	2910	2910	2910	2910	71
566	20250228	100700	245432105	2920	2920	2920	2920	9
567	20250228	100600	245405825	2920	2920	2920	2920	1
568	20250228	100500	245402905	2910	2910	2910	2910	0
569	20250228	100400	245402905	2910	2910	2910	2910	3061
570	20250228	100300	236495395	2910	2910	2910	2910	0
571	20250228	100200	236495395	2910	2910	2910	2910	0
572	20250228	100100	236495395	2910	2915	2915	2910	176
573	20250228	100000	235983060	2915	2915	2915	2915	315
574	20250228	095900	235064835	2915	2915	2915	2915	112
575	20250228	095800	234738355	2920	2920	2920	2920	6
576	20250228	095700	234720835	2920	2920	2920	2920	241
577	20250228	095600	234017115	2920	2920	2920	2920	0
578	20250228	095500	234017115	2920	2920	2920	2920	0
579	20250228	095400	234017115	2920	2920	2920	2920	0
580	20250228	095300	234017115	2920	2920	2920	2920	157
581	20250228	095200	233558675	2920	2920	2920	2920	84
582	20250228	095100	233313395	2920	2920	2920	2920	0
583	20250228	095000	233313395	2920	2920	2920	2920	441
584	20250228	094900	232025675	2925	2925	2925	2925	50
585	20250228	094800	231879425	2930	2920	2930	2920	199
586	20250228	094700	231298095	2930	2930	2930	2925	152
587	20250228	094600	230852965	2930	2930	2930	2925	31
588	20250228	094500	230762230	2920	2920	2920	2920	219
589	20250228	094400	230122750	2930	2930	2930	2920	55
590	20250228	094300	229961610	2915	2915	2915	2915	248
591	20250228	094200	229238690	2915	2920	2925	2915	1131
592	20250228	094100	225938680	2925	2930	2930	2925	1001
593	20250228	094000	223005895	2930	2925	2930	2925	697
594	20250228	093900	220966185	2920	2920	2920	2920	476
595	20250228	093800	219576265	2920	2920	2920	2920	1101
596	20250228	093700	216361345	2920	2920	2920	2920	44
597	20250228	093600	216232865	2920	2910	2920	2910	245
598	20250228	093500	215519895	2910	2900	2910	2900	6
599	20250228	093400	215502445	2900	2910	2910	2900	119
600	20250228	093300	215157295	2910	2910	2910	2900	1406
601	20250228	093200	211073445	2905	2910	2910	2905	5307
602	20250228	093100	195656600	2905	2905	2905	2905	0
603	20250228	093000	195656600	2905	2895	2905	2895	1313
604	20250228	092900	191853305	2890	2920	2920	2890	7813
605	20250228	092800	169201335	2915	2910	2915	2910	581
606	20250228	092700	167508610	2905	2900	2915	2900	1343
607	20250228	092600	163604205	2900	2915	2915	2900	4559
608	20250228	092500	150349830	2915	2915	2915	2915	0
609	20250228	092400	150349830	2915	2915	2915	2915	652
610	20250228	092300	148449250	2900	2925	2925	2900	8516
611	20250228	092200	123682565	2920	2920	2925	2920	286
612	20250228	092100	122847280	2910	2920	2920	2910	16
613	20250228	092000	122800670	2910	2935	2935	2910	4266
614	20250228	091900	110347475	2940	2940	2940	2940	50
615	20250228	091800	110200475	2935	2920	2940	2920	2713
616	20250228	091700	102234440	2920	2935	2945	2920	4702
617	20250228	091600	88476305	2935	2935	2935	2935	20
618	20250228	091500	88417605	2935	2945	2945	2930	5977
619	20250228	091400	70836315	2945	2945	2945	2945	106
620	20250228	091300	70524145	2950	2950	2950	2945	4172
621	20250228	091200	58223655	2960	2955	2960	2955	413
622	20250228	091100	57002695	2955	2965	2965	2950	4729
623	20250228	091000	43011435	2960	2970	2970	2960	1074
624	20250228	090900	39829745	2970	2975	2975	2970	63
625	20250228	090800	39642595	2975	2975	2980	2975	249
626	20250228	090700	38901710	2960	2950	2960	2950	51
627	20250228	090600	38750760	2950	2950	2950	2945	2195
628	20250228	090500	32275880	2950	2950	2960	2950	799
629	20250228	090400	29918820	2960	2950	2960	2940	695
630	20250228	090300	27871930	2960	3000	3000	2960	5744
631	20250228	090200	10838585	3000	2990	3025	2990	169
632	20250228	090100	10332545	2960	2970	2970	2960	349
633	20250228	090000	9298210	2970	3010	3010	2965	3117