KissMeData/065950/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194700	236438930	2180	2180	2180	2180	785
3	20250228	194600	236438930	2180	2180	2180	2180	0
4	20250228	194500	236438930	2180	2180	2180	2180	0
5	20250228	194400	236438930	2180	2180	2180	2180	0
6	20250228	194300	236438930	2180	2180	2180	2180	0
7	20250228	194200	236438930	2180	2180	2180	2180	0
8	20250228	194100	236438930	2180	2180	2180	2180	0
9	20250228	194000	236438930	2180	2180	2180	2180	0
10	20250228	193900	236438930	2180	2180	2180	2180	0
11	20250228	193800	236438930	2180	2180	2180	2180	0
12	20250228	193700	236438930	2180	2180	2180	2180	0
13	20250228	193600	236438930	2180	2180	2180	2180	0
14	20250228	193500	236438930	2180	2180	2180	2180	0
15	20250228	193400	236438930	2180	2180	2180	2180	0
16	20250228	193300	236438930	2180	2180	2180	2180	0
17	20250228	193200	236438930	2180	2180	2180	2180	0
18	20250228	193100	236438930	2180	2180	2180	2180	0
19	20250228	193000	236438930	2180	2180	2180	2180	0
20	20250228	192900	236438930	2180	2180	2180	2180	0
21	20250228	192800	236438930	2180	2180	2180	2180	0
22	20250228	192700	236438930	2180	2180	2180	2180	0
23	20250228	192600	236438930	2180	2180	2180	2180	0
24	20250228	192500	236438930	2180	2180	2180	2180	0
25	20250228	192400	236438930	2180	2180	2180	2180	0
26	20250228	192300	236438930	2180	2180	2180	2180	0
27	20250228	192200	236438930	2180	2180	2180	2180	0
28	20250228	192100	236438930	2180	2180	2180	2180	0
29	20250228	192000	236438930	2180	2180	2180	2180	0
30	20250228	191900	236438930	2180	2180	2180	2180	0
31	20250228	191800	236438930	2180	2180	2180	2180	0
32	20250228	191700	236438930	2180	2180	2180	2180	785
33	20250228	191600	236438930	2180	2180	2180	2180	0
34	20250228	191500	236438930	2180	2180	2180	2180	0
35	20250228	191400	236438930	2180	2180	2180	2180	0
36	20250228	191300	236438930	2180	2180	2180	2180	0
37	20250228	191200	236438930	2180	2180	2180	2180	0
38	20250228	191100	236438930	2180	2180	2180	2180	0
39	20250228	191000	236438930	2180	2180	2180	2180	0
40	20250228	190900	236438930	2180	2180	2180	2180	0
41	20250228	190800	236438930	2180	2180	2180	2180	0
42	20250228	190700	236438930	2180	2180	2180	2180	0
43	20250228	190600	236438930	2180	2180	2180	2180	0
44	20250228	190500	236438930	2180	2180	2180	2180	0
45	20250228	190400	236438930	2180	2180	2180	2180	0
46	20250228	190300	236438930	2180	2180	2180	2180	0
47	20250228	190200	236438930	2180	2180	2180	2180	0
48	20250228	190100	236438930	2180	2180	2180	2180	0
49	20250228	190000	236438930	2180	2180	2180	2180	0
50	20250228	185900	236438930	2180	2180	2180	2180	0
51	20250228	185800	236438930	2180	2180	2180	2180	0
52	20250228	185700	236438930	2180	2180	2180	2180	0
53	20250228	185600	236438930	2180	2180	2180	2180	0
54	20250228	185500	236438930	2180	2180	2180	2180	0
55	20250228	185400	236438930	2180	2180	2180	2180	0
56	20250228	185300	236438930	2180	2180	2180	2180	0
57	20250228	185200	236438930	2180	2180	2180	2180	0
58	20250228	185100	236438930	2180	2180	2180	2180	0
59	20250228	185000	236438930	2180	2180	2180	2180	0
60	20250228	184900	236438930	2180	2180	2180	2180	0
61	20250228	184800	236438930	2180	2180	2180	2180	0
62	20250228	184700	236438930	2180	2180	2180	2180	785
63	20250228	184600	236438930	2180	2180	2180	2180	0
64	20250228	184500	236438930	2180	2180	2180	2180	0
65	20250228	184400	236438930	2180	2180	2180	2180	0
66	20250228	184300	236438930	2180	2180	2180	2180	0
67	20250228	184200	236438930	2180	2180	2180	2180	0
68	20250228	184100	236438930	2180	2180	2180	2180	0
69	20250228	184000	236438930	2180	2180	2180	2180	0
70	20250228	183900	236438930	2180	2180	2180	2180	0
71	20250228	183800	236438930	2180	2180	2180	2180	0
72	20250228	183700	236438930	2180	2180	2180	2180	0
73	20250228	183600	236438930	2180	2180	2180	2180	0
74	20250228	183500	236438930	2180	2180	2180	2180	0
75	20250228	183400	236438930	2180	2180	2180	2180	0
76	20250228	183300	236438930	2180	2180	2180	2180	0
77	20250228	183200	236438930	2180	2180	2180	2180	0
78	20250228	183100	236438930	2180	2180	2180	2180	0
79	20250228	183000	236438930	2180	2180	2180	2180	0
80	20250228	182900	236438930	2180	2180	2180	2180	0
81	20250228	182800	236438930	2180	2180	2180	2180	0
82	20250228	182700	236438930	2180	2180	2180	2180	0
83	20250228	182600	236438930	2180	2180	2180	2180	0
84	20250228	182500	236438930	2180	2180	2180	2180	0
85	20250228	182400	236438930	2180	2180	2180	2180	0
86	20250228	182300	236438930	2180	2180	2180	2180	0
87	20250228	182200	236438930	2180	2180	2180	2180	0
88	20250228	182100	236438930	2180	2180	2180	2180	0
89	20250228	182000	236438930	2180	2180	2180	2180	0
90	20250228	181900	236438930	2180	2180	2180	2180	0
91	20250228	181800	236438930	2180	2180	2180	2180	0
92	20250228	181700	236438930	2180	2180	2180	2180	785
93	20250228	181600	236438930	2180	2180	2180	2180	0
94	20250228	181500	236438930	2180	2180	2180	2180	0
95	20250228	181400	236438930	2180	2180	2180	2180	0
96	20250228	181300	236438930	2180	2180	2180	2180	0
97	20250228	181200	236438930	2180	2180	2180	2180	0
98	20250228	181100	236438930	2180	2180	2180	2180	0
99	20250228	181000	236438930	2180	2180	2180	2180	0
100	20250228	180900	236438930	2180	2180	2180	2180	0
101	20250228	180800	236438930	2180	2180	2180	2180	0
102	20250228	180700	236438930	2180	2180	2180	2180	0
103	20250228	180600	236438930	2180	2180	2180	2180	0
104	20250228	180500	236438930	2180	2180	2180	2180	0
105	20250228	180400	236438930	2180	2180	2180	2180	0
106	20250228	180300	236438930	2180	2180	2180	2180	0
107	20250228	180200	236438930	2180	2180	2180	2180	0
108	20250228	180100	236438930	2180	2180	2180	2180	0
109	20250228	180000	236438930	2180	2180	2180	2180	0
110	20250228	175900	236438930	2180	2180	2180	2180	0
111	20250228	175800	236438930	2180	2180	2180	2180	0
112	20250228	175700	236438930	2180	2180	2180	2180	0
113	20250228	175600	236438930	2180	2180	2180	2180	0
114	20250228	175500	236438930	2180	2180	2180	2180	0
115	20250228	175400	236438930	2180	2180	2180	2180	0
116	20250228	175300	236438930	2180	2180	2180	2180	0
117	20250228	175200	236438930	2180	2180	2180	2180	0
118	20250228	175100	236438930	2180	2180	2180	2180	0
119	20250228	175000	236438930	2180	2180	2180	2180	0
120	20250228	174900	236438930	2180	2180	2180	2180	0
121	20250228	174800	236438930	2180	2180	2180	2180	0
122	20250228	174700	236438930	2180	2180	2180	2180	785
123	20250228	174600	236438930	2180	2180	2180	2180	0
124	20250228	174500	236438930	2180	2180	2180	2180	0
125	20250228	174400	236438930	2180	2180	2180	2180	0
126	20250228	174300	236438930	2180	2180	2180	2180	0
127	20250228	174200	236438930	2180	2180	2180	2180	0
128	20250228	174100	236438930	2180	2180	2180	2180	0
129	20250228	174000	236438930	2180	2180	2180	2180	0
130	20250228	173900	236438930	2180	2180	2180	2180	0
131	20250228	173800	236438930	2180	2180	2180	2180	0
132	20250228	173700	236438930	2180	2180	2180	2180	0
133	20250228	173600	236438930	2180	2180	2180	2180	0
134	20250228	173500	236438930	2180	2180	2180	2180	0
135	20250228	173400	236438930	2180	2180	2180	2180	0
136	20250228	173300	236438930	2180	2180	2180	2180	0
137	20250228	173200	236438930	2180	2180	2180	2180	0
138	20250228	173100	236438930	2180	2180	2180	2180	0
139	20250228	173000	236438930	2180	2180	2180	2180	0
140	20250228	172900	236438930	2180	2180	2180	2180	0
141	20250228	172800	236438930	2180	2180	2180	2180	0
142	20250228	172700	236438930	2180	2180	2180	2180	0
143	20250228	172600	236438930	2180	2180	2180	2180	0
144	20250228	172500	236438930	2180	2180	2180	2180	0
145	20250228	172400	236438930	2180	2180	2180	2180	0
146	20250228	172300	236438930	2180	2180	2180	2180	0
147	20250228	172200	236438930	2180	2180	2180	2180	0
148	20250228	172100	236438930	2180	2180	2180	2180	0
149	20250228	172000	236438930	2180	2180	2180	2180	0
150	20250228	171900	236438930	2180	2180	2180	2180	0
151	20250228	171800	236438930	2180	2180	2180	2180	0
152	20250228	171700	236438930	2180	2180	2180	2180	785
153	20250228	171600	236438930	2180	2180	2180	2180	0
154	20250228	171500	236438930	2180	2180	2180	2180	0
155	20250228	171400	236438930	2180	2180	2180	2180	0
156	20250228	171300	236438930	2180	2180	2180	2180	0
157	20250228	171200	236438930	2180	2180	2180	2180	0
158	20250228	171100	236438930	2180	2180	2180	2180	0
159	20250228	171000	236438930	2180	2180	2180	2180	0
160	20250228	170900	236438930	2180	2180	2180	2180	0
161	20250228	170800	236438930	2180	2180	2180	2180	0
162	20250228	170700	236438930	2180	2180	2180	2180	0
163	20250228	170600	236438930	2180	2180	2180	2180	0
164	20250228	170500	236438930	2180	2180	2180	2180	0
165	20250228	170400	236438930	2180	2180	2180	2180	0
166	20250228	170300	236438930	2180	2180	2180	2180	0
167	20250228	170200	236438930	2180	2180	2180	2180	0
168	20250228	170100	236438930	2180	2180	2180	2180	0
169	20250228	170000	236438930	2180	2180	2180	2180	0
170	20250228	165900	236438930	2180	2180	2180	2180	0
171	20250228	165800	236438930	2180	2180	2180	2180	0
172	20250228	165700	236438930	2180	2180	2180	2180	0
173	20250228	165600	236438930	2180	2180	2180	2180	0
174	20250228	165500	236438930	2180	2180	2180	2180	0
175	20250228	165400	236438930	2180	2180	2180	2180	0
176	20250228	165300	236438930	2180	2180	2180	2180	0
177	20250228	165200	236438930	2180	2180	2180	2180	0
178	20250228	165100	236438930	2180	2180	2180	2180	0
179	20250228	165000	236438930	2180	2180	2180	2180	0
180	20250228	164900	236438930	2180	2180	2180	2180	0
181	20250228	164800	236438930	2180	2180	2180	2180	0
182	20250228	164700	236438930	2180	2180	2180	2180	785
183	20250228	164600	236438930	2180	2180	2180	2180	0
184	20250228	164500	236438930	2180	2180	2180	2180	0
185	20250228	164400	236438930	2180	2180	2180	2180	0
186	20250228	164300	236438930	2180	2180	2180	2180	0
187	20250228	164200	236438930	2180	2180	2180	2180	0
188	20250228	164100	236438930	2180	2180	2180	2180	0
189	20250228	164000	236438930	2180	2180	2180	2180	0
190	20250228	163900	236438930	2180	2180	2180	2180	0
191	20250228	163800	236438930	2180	2180	2180	2180	0
192	20250228	163700	236438930	2180	2180	2180	2180	0
193	20250228	163600	236438930	2180	2180	2180	2180	0
194	20250228	163500	236438930	2180	2180	2180	2180	0
195	20250228	163400	236438930	2180	2180	2180	2180	0
196	20250228	163300	236438930	2180	2180	2180	2180	0
197	20250228	163200	236438930	2180	2180	2180	2180	0
198	20250228	163100	236438930	2180	2180	2180	2180	0
199	20250228	163000	236438930	2180	2180	2180	2180	0
200	20250228	162900	236438930	2180	2180	2180	2180	0
201	20250228	162800	236438930	2180	2180	2180	2180	0
202	20250228	162700	236438930	2180	2180	2180	2180	0
203	20250228	162600	236438930	2180	2180	2180	2180	0
204	20250228	162500	236438930	2180	2180	2180	2180	0
205	20250228	162400	236438930	2180	2180	2180	2180	0
206	20250228	162300	236438930	2180	2180	2180	2180	0
207	20250228	162200	236438930	2180	2180	2180	2180	0
208	20250228	162100	236438930	2180	2180	2180	2180	0
209	20250228	162000	236438930	2180	2180	2180	2180	0
210	20250228	161900	236438930	2180	2180	2180	2180	0
211	20250228	161800	236438930	2180	2180	2180	2180	0
212	20250228	161700	236438930	2180	2180	2180	2180	785
213	20250228	161600	236438930	2180	2180	2180	2180	0
214	20250228	161500	236438930	2180	2180	2180	2180	0
215	20250228	161400	236438930	2180	2180	2180	2180	0
216	20250228	161300	236438930	2180	2180	2180	2180	0
217	20250228	161200	236438930	2180	2180	2180	2180	0
218	20250228	161100	236438930	2180	2180	2180	2180	0
219	20250228	161000	236438930	2180	2180	2180	2180	0
220	20250228	160900	236438930	2180	2180	2180	2180	0
221	20250228	160800	236438930	2180	2180	2180	2180	0
222	20250228	160700	236438930	2180	2180	2180	2180	0
223	20250228	160600	236438930	2180	2180	2180	2180	0
224	20250228	160500	236438930	2180	2180	2180	2180	0
225	20250228	160400	236438930	2180	2180	2180	2180	0
226	20250228	160300	236438930	2180	2180	2180	2180	0
227	20250228	160200	236438930	2180	2180	2180	2180	0
228	20250228	160100	236438930	2180	2180	2180	2180	0
229	20250228	160000	236438930	2180	2180	2180	2180	0
230	20250228	155900	236438930	2180	2180	2180	2180	0
231	20250228	155800	236438930	2180	2180	2180	2180	0
232	20250228	155700	236438930	2180	2180	2180	2180	0
233	20250228	155600	236438930	2180	2180	2180	2180	0
234	20250228	155500	236438930	2180	2180	2180	2180	0
235	20250228	155400	236438930	2180	2180	2180	2180	0
236	20250228	155300	236438930	2180	2180	2180	2180	0
237	20250228	155200	236438930	2180	2180	2180	2180	0
238	20250228	155100	236438930	2180	2180	2180	2180	0
239	20250228	155000	236438930	2180	2180	2180	2180	0
240	20250228	154900	236438930	2180	2180	2180	2180	0
241	20250228	154800	236438930	2180	2180	2180	2180	0
242	20250228	154700	236438930	2180	2180	2180	2180	785
243	20250228	154600	236438930	2180	2180	2180	2180	0
244	20250228	154500	236438930	2180	2180	2180	2180	0
245	20250228	154400	236438930	2180	2180	2180	2180	0
246	20250228	154300	236438930	2180	2180	2180	2180	0
247	20250228	154200	236438930	2180	2180	2180	2180	0
248	20250228	154100	236438930	2180	2180	2180	2180	0
249	20250228	154000	236438930	2180	2180	2180	2180	0
250	20250228	153900	236438930	2180	2180	2180	2180	0
251	20250228	153800	236438930	2180	2180	2180	2180	0
252	20250228	153700	236438930	2180	2180	2180	2180	0
253	20250228	153600	236438930	2180	2180	2180	2180	0
254	20250228	153500	236438930	2180	2180	2180	2180	0
255	20250228	153400	236438930	2180	2180	2180	2180	0
256	20250228	153300	236438930	2180	2180	2180	2180	0
257	20250228	153200	236438930	2180	2180	2180	2180	0
258	20250228	153100	236438930	2180	2180	2180	2180	0
259	20250228	153000	236438930	2180	2180	2180	2180	785
260	20250228	152900	234727630	2185	2185	2185	2185	0
261	20250228	152800	234727630	2185	2185	2185	2185	0
262	20250228	152700	234727630	2185	2185	2185	2185	0
263	20250228	152600	234727630	2185	2185	2185	2185	0
264	20250228	152500	234727630	2185	2185	2185	2185	0
265	20250228	152400	234727630	2185	2185	2185	2185	0
266	20250228	152300	234727630	2185	2185	2185	2185	0
267	20250228	152200	234727630	2185	2185	2185	2185	0
268	20250228	152100	234727630	2185	2185	2185	2185	0
269	20250228	152000	234727630	2185	2185	2185	2185	0
270	20250228	151900	234727630	2185	2170	2185	2170	105
271	20250228	151800	234499750	2170	2170	2190	2170	357
272	20250228	151700	233725040	2190	2175	2190	2165	5216
273	20250228	151600	222405360	2195	2195	2195	2195	0
274	20250228	151500	222405360	2195	2185	2195	2175	1230
275	20250228	151400	219726245	2185	2185	2185	2185	80
276	20250228	151300	219551445	2195	2195	2195	2195	0
277	20250228	151200	219551445	2195	2195	2195	2195	0
278	20250228	151100	219551445	2195	2180	2195	2180	151
279	20250228	151000	219222250	2195	2195	2195	2195	1
280	20250228	150900	219220055	2190	2190	2190	2190	1054
281	20250228	150800	216911795	2190	2190	2190	2190	0
282	20250228	150700	216911795	2190	2190	2190	2190	0
283	20250228	150600	216911795	2190	2190	2190	2190	1
284	20250228	150500	216909605	2180	2180	2180	2180	301
285	20250228	150400	216253425	2190	2190	2190	2190	0
286	20250228	150300	216253425	2190	2190	2190	2190	0
287	20250228	150200	216253425	2190	2190	2190	2190	1001
288	20250228	150100	214061235	2180	2180	2180	2180	194
289	20250228	150000	213638315	2190	2190	2190	2190	1
290	20250228	145900	213636125	2185	2185	2185	2185	20
291	20250228	145800	213592425	2185	2190	2190	2185	40
292	20250228	145700	213504925	2190	2190	2190	2190	0
293	20250228	145600	213504925	2190	2190	2190	2190	501
294	20250228	145500	212407735	2190	2190	2190	2190	0
295	20250228	145400	212407735	2190	2190	2190	2190	1
296	20250228	145300	212405545	2180	2180	2180	2180	0
297	20250228	145200	212405545	2180	2180	2180	2180	5162
298	20250228	145100	201152385	2180	2180	2180	2180	0
299	20250228	145000	201152385	2180	2180	2180	2180	300
300	20250228	144900	200498385	2180	2180	2180	2180	0
301	20250228	144800	200498385	2180	2180	2180	2180	101
302	20250228	144700	200278205	2180	2180	2180	2180	0
303	20250228	144600	200278205	2180	2180	2180	2180	0
304	20250228	144500	200278205	2180	2180	2180	2180	0
305	20250228	144400	200278205	2180	2175	2180	2175	679
306	20250228	144300	198801370	2175	2175	2175	2175	0
307	20250228	144200	198801370	2175	2175	2175	2175	0
308	20250228	144100	198801370	2175	2175	2175	2175	0
309	20250228	144000	198801370	2175	2175	2175	2175	118
310	20250228	143900	198544720	2175	2175	2175	2175	0
311	20250228	143800	198544720	2175	2175	2175	2175	2232
312	20250228	143700	193690120	2185	2185	2185	2185	0
313	20250228	143600	193690120	2185	2185	2185	2185	2
314	20250228	143500	193685750	2180	2180	2180	2180	49
315	20250228	143400	193578930	2180	2180	2180	2180	171
316	20250228	143300	193206150	2180	2180	2180	2180	699
317	20250228	143200	191682330	2180	2180	2180	2180	0
318	20250228	143100	191682330	2180	2180	2180	2180	0
319	20250228	143000	191682330	2180	2180	2180	2180	500
320	20250228	142900	190592330	2180	2180	2180	2180	0
321	20250228	142800	190592330	2180	2180	2180	2180	0
322	20250228	142700	190592330	2180	2180	2180	2180	0
323	20250228	142600	190592330	2180	2180	2180	2180	0
324	20250228	142500	190592330	2180	2180	2180	2180	600
325	20250228	142400	189284330	2180	2180	2180	2180	480
326	20250228	142300	188237930	2185	2185	2185	2185	1000
327	20250228	142200	186052930	2185	2185	2185	2185	1200
328	20250228	142100	183430930	2185	2185	2185	2185	1
329	20250228	142000	183428745	2185	2185	2185	2185	1
330	20250228	141900	183426560	2185	2185	2185	2185	0
331	20250228	141800	183426560	2185	2185	2185	2185	0
332	20250228	141700	183426560	2185	2185	2185	2185	0
333	20250228	141600	183426560	2185	2185	2185	2185	0
334	20250228	141500	183426560	2185	2185	2185	2185	0
335	20250228	141400	183426560	2185	2185	2185	2185	10
336	20250228	141300	183404710	2185	2185	2185	2185	0
337	20250228	141200	183404710	2185	2185	2185	2185	0
338	20250228	141100	183404710	2185	2185	2185	2185	0
339	20250228	141000	183404710	2185	2185	2185	2185	40
340	20250228	140900	183317310	2185	2185	2185	2185	1
341	20250228	140800	183315125	2180	2180	2180	2180	171
342	20250228	140700	182942345	2185	2180	2185	2180	2403
343	20250228	140600	177703635	2185	2185	2185	2185	0
344	20250228	140500	177703635	2185	2185	2185	2185	36
345	20250228	140400	177624975	2185	2185	2185	2185	0
346	20250228	140300	177624975	2185	2185	2185	2185	0
347	20250228	140200	177624975	2185	2185	2185	2185	100
348	20250228	140100	177406475	2185	2185	2185	2185	50
349	20250228	140000	177297225	2185	2185	2185	2185	458
350	20250228	135900	176296495	2190	2190	2190	2190	0
351	20250228	135800	176296495	2190	2190	2190	2190	0
352	20250228	135700	176296495	2190	2190	2190	2190	1
353	20250228	135600	176294305	2185	2185	2185	2185	1117
354	20250228	135500	173853660	2185	2185	2185	2185	0
355	20250228	135400	173853660	2185	2185	2185	2185	251
356	20250228	135300	173305225	2190	2185	2190	2185	81
357	20250228	135200	173128235	2185	2185	2185	2185	0
358	20250228	135100	173128235	2185	2185	2185	2185	0
359	20250228	135000	173128235	2185	2185	2185	2185	127
360	20250228	134900	172850740	2190	2190	2190	2190	0
361	20250228	134800	172850740	2190	2190	2190	2190	0
362	20250228	134700	172850740	2190	2190	2190	2190	400
363	20250228	134600	171974740	2190	2190	2190	2190	0
364	20250228	134500	171974740	2190	2190	2190	2190	0
365	20250228	134400	171974740	2190	2190	2190	2190	0
366	20250228	134300	171974740	2190	2190	2190	2190	200
367	20250228	134200	171536740	2190	2190	2190	2190	0
368	20250228	134100	171536740	2190	2190	2190	2190	0
369	20250228	134000	171536740	2190	2190	2190	2190	0
370	20250228	133900	171536740	2190	2190	2190	2190	300
371	20250228	133800	170879740	2195	2195	2195	2195	0
372	20250228	133700	170879740	2195	2195	2195	2195	0
373	20250228	133600	170879740	2195	2195	2195	2195	0
374	20250228	133500	170879740	2195	2195	2195	2195	0
375	20250228	133400	170879740	2195	2195	2195	2195	0
376	20250228	133300	170879740	2195	2195	2195	2195	0
377	20250228	133200	170879740	2195	2195	2195	2195	0
378	20250228	133100	170879740	2195	2195	2195	2195	0
379	20250228	133000	170879740	2195	2195	2195	2195	0
380	20250228	132900	170879740	2195	2195	2195	2195	0
381	20250228	132800	170879740	2195	2195	2195	2195	0
382	20250228	132700	170879740	2195	2185	2195	2185	1001
383	20250228	132600	168692545	2195	2195	2195	2185	189
384	20250228	132500	168279485	2195	2190	2195	2190	6
385	20250228	132400	168266340	2185	2185	2185	2185	0
386	20250228	132300	168266340	2185	2190	2190	2185	2724
387	20250228	132200	162301245	2190	2190	2190	2190	0
388	20250228	132100	162301245	2190	2190	2190	2190	50
389	20250228	132000	162191745	2185	2185	2185	2185	0
390	20250228	131900	162191745	2185	2185	2185	2185	0
391	20250228	131800	162191745	2185	2185	2185	2185	0
392	20250228	131700	162191745	2185	2185	2185	2185	20
393	20250228	131600	162148045	2195	2195	2195	2195	0
394	20250228	131500	162148045	2195	2195	2195	2195	2
395	20250228	131400	162143655	2190	2190	2190	2190	0
396	20250228	131300	162143655	2190	2190	2190	2190	0
397	20250228	131200	162143655	2190	2190	2190	2190	0
398	20250228	131100	162143655	2190	2190	2190	2190	0
399	20250228	131000	162143655	2190	2190	2190	2190	0
400	20250228	130900	162143655	2190	2190	2190	2190	220
401	20250228	130800	161661855	2195	2195	2195	2195	0
402	20250228	130700	161661855	2195	2195	2195	2195	0
403	20250228	130600	161661855	2195	2195	2195	2195	0
404	20250228	130500	161661855	2195	2195	2195	2195	0
405	20250228	130400	161661855	2195	2185	2195	2185	111
406	20250228	130300	161419310	2195	2195	2195	2195	0
407	20250228	130200	161419310	2195	2195	2195	2195	1
408	20250228	130100	161417115	2195	2195	2195	2195	0
409	20250228	130000	161417115	2195	2195	2195	2195	0
410	20250228	125900	161417115	2195	2195	2195	2195	0
411	20250228	125800	161417115	2195	2195	2195	2195	0
412	20250228	125700	161417115	2195	2195	2195	2195	0
413	20250228	125600	161417115	2195	2195	2195	2195	0
414	20250228	125500	161417115	2195	2195	2195	2195	0
415	20250228	125400	161417115	2195	2195	2195	2195	5
416	20250228	125300	161406140	2195	2195	2195	2195	0
417	20250228	125200	161406140	2195	2195	2195	2195	0
418	20250228	125100	161406140	2195	2195	2195	2195	0
419	20250228	125000	161406140	2195	2195	2195	2195	0
420	20250228	124900	161406140	2195	2195	2195	2195	1
421	20250228	124800	161403945	2185	2185	2185	2185	0
422	20250228	124700	161403945	2185	2185	2185	2185	1
423	20250228	124600	161401760	2195	2195	2195	2195	0
424	20250228	124500	161401760	2195	2195	2195	2195	1
425	20250228	124400	161399565	2185	2185	2185	2185	1
426	20250228	124300	161397380	2195	2195	2195	2195	0
427	20250228	124200	161397380	2195	2195	2195	2195	0
428	20250228	124100	161397380	2195	2195	2195	2195	0
429	20250228	124000	161397380	2195	2195	2195	2195	0
430	20250228	123900	161397380	2195	2190	2195	2185	7549
431	20250228	123800	144893220	2190	2195	2195	2190	3433
432	20250228	123700	137369445	2195	2195	2195	2195	8
433	20250228	123600	137351885	2195	2195	2195	2195	0
434	20250228	123500	137351885	2195	2195	2195	2195	0
435	20250228	123400	137351885	2195	2195	2195	2195	0
436	20250228	123300	137351885	2195	2195	2195	2195	0
437	20250228	123200	137351885	2195	2195	2195	2195	0
438	20250228	123100	137351885	2195	2195	2195	2195	600
439	20250228	123000	136034885	2195	2195	2195	2195	100
440	20250228	122900	135815385	2195	2195	2195	2195	12
441	20250228	122800	135789045	2205	2205	2205	2205	0
442	20250228	122700	135789045	2205	2205	2205	2205	0
443	20250228	122600	135789045	2205	2205	2205	2205	0
444	20250228	122500	135789045	2205	2205	2205	2205	0
445	20250228	122400	135789045	2205	2205	2205	2205	1
446	20250228	122300	135786840	2195	2195	2195	2195	0
447	20250228	122200	135786840	2195	2195	2195	2195	183
448	20250228	122100	135385155	2205	2205	2205	2205	0
449	20250228	122000	135385155	2205	2205	2205	2205	1
450	20250228	121900	135382950	2195	2195	2195	2195	849
451	20250228	121800	133519395	2195	2195	2195	2195	0
452	20250228	121700	133519395	2195	2195	2195	2195	0
453	20250228	121600	133519395	2195	2200	2200	2195	100
454	20250228	121500	133299455	2205	2205	2205	2205	1
455	20250228	121400	133297250	2200	2200	2200	2200	103
456	20250228	121300	133070650	2205	2205	2205	2205	0
457	20250228	121200	133070650	2205	2205	2205	2205	0
458	20250228	121100	133070650	2205	2205	2205	2205	100
459	20250228	121000	132850150	2205	2205	2205	2205	0
460	20250228	120900	132850150	2205	2205	2205	2205	0
461	20250228	120800	132850150	2205	2205	2205	2205	0
462	20250228	120700	132850150	2205	2205	2205	2205	0
463	20250228	120600	132850150	2205	2205	2205	2205	0
464	20250228	120500	132850150	2205	2205	2205	2205	1
465	20250228	120400	132847945	2200	2200	2200	2200	0
466	20250228	120300	132847945	2200	2200	2200	2200	0
467	20250228	120200	132847945	2200	2200	2200	2200	0
468	20250228	120100	132847945	2200	2200	2200	2200	0
469	20250228	120000	132847945	2200	2200	2200	2200	186
470	20250228	115900	132438745	2200	2200	2200	2200	0
471	20250228	115800	132438745	2200	2200	2200	2200	0
472	20250228	115700	132438745	2200	2200	2200	2200	0
473	20250228	115600	132438745	2200	2200	2200	2200	0
474	20250228	115500	132438745	2200	2195	2200	2195	31
475	20250228	115400	132370695	2195	2195	2195	2195	0
476	20250228	115300	132370695	2195	2195	2195	2195	0
477	20250228	115200	132370695	2195	2200	2200	2195	197
478	20250228	115100	131937820	2200	2200	2200	2200	462
479	20250228	115000	130921420	2200	2200	2200	2200	200
480	20250228	114900	130481420	2205	2205	2205	2205	0
481	20250228	114800	130481420	2205	2205	2205	2205	0
482	20250228	114700	130481420	2205	2205	2205	2205	104
483	20250228	114600	130252100	2205	2205	2205	2205	0
484	20250228	114500	130252100	2205	2205	2205	2205	0
485	20250228	114400	130252100	2205	2205	2205	2205	40
486	20250228	114300	130163900	2205	2205	2205	2205	0
487	20250228	114200	130163900	2205	2205	2205	2205	0
488	20250228	114100	130163900	2205	2205	2205	2205	0
489	20250228	114000	130163900	2205	2205	2205	2205	0
490	20250228	113900	130163900	2205	2205	2205	2205	1
491	20250228	113800	130161695	2195	2195	2195	2195	0
492	20250228	113700	130161695	2195	2195	2195	2195	1026
493	20250228	113600	127909625	2205	2205	2205	2205	0
494	20250228	113500	127909625	2205	2205	2205	2205	1
495	20250228	113400	127907420	2195	2195	2195	2195	387
496	20250228	113300	127057955	2205	2205	2205	2205	0
497	20250228	113200	127057955	2205	2205	2205	2205	0
498	20250228	113100	127057955	2205	2205	2205	2205	1
499	20250228	113000	127055750	2195	2195	2195	2195	0
500	20250228	112900	127055750	2195	2195	2195	2195	0
501	20250228	112800	127055750	2195	2195	2195	2195	431
502	20250228	112700	126109705	2205	2205	2205	2205	0
503	20250228	112600	126109705	2205	2205	2205	2205	0
504	20250228	112500	126109705	2205	2205	2205	2205	64
505	20250228	112400	125968585	2195	2195	2195	2195	0
506	20250228	112300	125968585	2195	2195	2195	2195	2692
507	20250228	112200	120059645	2195	2205	2205	2195	5494
508	20250228	112100	107975220	2210	2210	2210	2210	0
509	20250228	112000	107975220	2210	2210	2210	2210	13
510	20250228	111900	107946490	2210	2210	2210	2210	0
511	20250228	111800	107946490	2210	2210	2210	2210	5
512	20250228	111700	107935440	2210	2200	2210	2200	924
513	20250228	111600	105893640	2210	2210	2210	2210	0
514	20250228	111500	105893640	2210	2210	2210	2210	0
515	20250228	111400	105893640	2210	2210	2210	2210	0
516	20250228	111300	105893640	2210	2210	2210	2210	3003
517	20250228	111200	99257010	2210	2210	2210	2210	0
518	20250228	111100	99257010	2210	2210	2210	2210	0
519	20250228	111000	99257010	2210	2195	2210	2195	156
520	20250228	110900	98914515	2210	2210	2210	2210	0
521	20250228	110800	98914515	2210	2210	2210	2210	50
522	20250228	110700	98804015	2210	2210	2210	2210	0
523	20250228	110600	98804015	2210	2210	2210	2210	1
524	20250228	110500	98801805	2200	2200	2200	2200	0
525	20250228	110400	98801805	2200	2200	2200	2200	0
526	20250228	110300	98801805	2200	2200	2200	2200	6000
527	20250228	110200	85601805	2200	2200	2200	2200	202
528	20250228	110100	85157405	2210	2210	2210	2210	92
529	20250228	110000	84954085	2210	2200	2210	2200	451
530	20250228	105900	83961875	2220	2220	2220	2220	0
531	20250228	105800	83961875	2220	2220	2220	2220	0
532	20250228	105700	83961875	2220	2220	2220	2220	0
533	20250228	105600	83961875	2220	2220	2220	2220	0
534	20250228	105500	83961875	2220	2220	2220	2220	0
535	20250228	105400	83961875	2220	2220	2220	2220	0
536	20250228	105300	83961875	2220	2220	2220	2220	153
537	20250228	105200	83622215	2220	2220	2220	2220	0
538	20250228	105100	83622215	2220	2205	2220	2200	506
539	20250228	105000	82506355	2220	2220	2220	2220	1
540	20250228	104900	82504135	2205	2220	2220	2205	3
541	20250228	104800	82497505	2215	2215	2215	2215	0
542	20250228	104700	82497505	2215	2215	2215	2215	726
543	20250228	104600	80889415	2215	2215	2215	2215	0
544	20250228	104500	80889415	2215	2215	2215	2215	1
545	20250228	104400	80887200	2215	2215	2215	2215	0
546	20250228	104300	80887200	2215	2215	2215	2215	0
547	20250228	104200	80887200	2215	2215	2215	2215	0
548	20250228	104100	80887200	2215	2215	2215	2215	1
549	20250228	104000	80884985	2215	2215	2215	2215	0
550	20250228	103900	80884985	2215	2205	2215	2200	611
551	20250228	103800	79540665	2215	2215	2215	2215	0
552	20250228	103700	79540665	2215	2215	2215	2215	1
553	20250228	103600	79538450	2210	2210	2210	2210	0
554	20250228	103500	79538450	2210	2210	2210	2210	0
555	20250228	103400	79538450	2210	2210	2210	2210	994
556	20250228	103300	77341710	2225	2225	2225	2225	0
557	20250228	103200	77341710	2225	2225	2225	2225	0
558	20250228	103100	77341710	2225	2225	2225	2225	1
559	20250228	103000	77339485	2225	2225	2225	2225	0
560	20250228	102900	77339485	2225	2225	2225	2225	2
561	20250228	102800	77335035	2225	2225	2225	2225	1
562	20250228	102700	77332810	2210	2210	2210	2210	479
563	20250228	102600	76274220	2210	2210	2210	2210	13
564	20250228	102500	76245490	2225	2225	2225	2225	0
565	20250228	102400	76245490	2225	2225	2225	2225	1
566	20250228	102300	76243265	2210	2210	2210	2210	14
567	20250228	102200	76212325	2225	2225	2225	2225	0
568	20250228	102100	76212325	2225	2220	2225	2220	201
569	20250228	102000	75766100	2220	2220	2220	2220	0
570	20250228	101900	75766100	2220	2220	2220	2220	0
571	20250228	101800	75766100	2220	2220	2220	2220	1
572	20250228	101700	75763880	2225	2225	2225	2225	0
573	20250228	101600	75763880	2225	2225	2225	2225	0
574	20250228	101500	75763880	2225	2225	2225	2225	1
575	20250228	101400	75761655	2215	2215	2215	2215	236
576	20250228	101300	75238915	2220	2220	2220	2200	2860
577	20250228	101200	68936075	2220	2220	2220	2220	989
578	20250228	101100	66740495	2230	2230	2230	2230	0
579	20250228	101000	66740495	2230	2230	2230	2230	1
580	20250228	100900	66738265	2230	2230	2230	2230	1200
581	20250228	100800	64062265	2230	2230	2230	2230	0
582	20250228	100700	64062265	2230	2230	2230	2230	100
583	20250228	100600	63839265	2230	2230	2230	2230	400
584	20250228	100500	62947265	2225	2225	2225	2225	220
585	20250228	100400	62457765	2215	2220	2220	2215	468
586	20250228	100300	61419150	2220	2220	2225	2220	102
587	20250228	100200	61192270	2220	2215	2220	2215	1119
588	20250228	100100	58713445	2215	2215	2215	2215	3
589	20250228	100000	58706800	2200	2200	2200	2200	501
590	20250228	095900	57604600	2200	2200	2200	2200	0
591	20250228	095800	57604600	2200	2200	2200	2200	0
592	20250228	095700	57604600	2200	2200	2200	2200	0
593	20250228	095600	57604600	2200	2200	2200	2200	500
594	20250228	095500	56504600	2215	2215	2215	2215	0
595	20250228	095400	56504600	2215	2215	2215	2215	1
596	20250228	095300	56502385	2200	2200	2200	2200	1000
597	20250228	095200	54302385	2215	2215	2215	2215	0
598	20250228	095100	54302385	2215	2215	2215	2215	1
599	20250228	095000	54300170	2200	2200	2200	2200	3
600	20250228	094900	54293570	2205	2215	2215	2205	3310
601	20250228	094800	46994920	2215	2215	2215	2215	157
602	20250228	094700	46647165	2215	2215	2215	2205	114
603	20250228	094600	46395655	2215	2205	2215	2205	563
604	20250228	094500	45154230	2205	2205	2205	2205	224
605	20250228	094400	44660310	2205	2205	2205	2205	0
606	20250228	094300	44660310	2205	2205	2205	2205	10
607	20250228	094200	44638260	2215	2215	2215	2215	0
608	20250228	094100	44638260	2215	2205	2215	2205	537
609	20250228	094000	43454165	2210	2210	2210	2210	0
610	20250228	093900	43454165	2210	2210	2210	2210	9
611	20250228	093800	43434275	2215	2215	2215	2215	483
612	20250228	093700	42364430	2215	2215	2215	2215	650
613	20250228	093600	40924680	2215	2215	2215	2215	0
614	20250228	093500	40924680	2215	2215	2215	2215	1
615	20250228	093400	40922465	2205	2210	2215	2205	120
616	20250228	093300	40657315	2215	2215	2215	2215	0
617	20250228	093200	40657315	2215	2210	2215	2210	10
618	20250228	093100	40635200	2195	2195	2195	2195	80
619	20250228	093000	40459600	2195	2205	2205	2195	1266
620	20250228	092900	37680005	2215	2215	2215	2215	5
621	20250228	092800	37668930	2215	2215	2215	2215	1
622	20250228	092700	37666715	2200	2210	2215	2200	2303
623	20250228	092600	32578765	2215	2215	2215	2215	8
624	20250228	092500	32561045	2215	2205	2215	2205	1201
625	20250228	092400	29912830	2205	2205	2205	2205	200
626	20250228	092300	29471830	2205	2205	2205	2205	1
627	20250228	092200	29469625	2205	2205	2205	2205	0
628	20250228	092100	29469625	2205	2205	2205	2205	85
629	20250228	092000	29282200	2205	2205	2205	2205	0
630	20250228	091900	29282200	2205	2205	2205	2205	100
631	20250228	091800	29061700	2205	2205	2205	2205	2484
632	20250228	091700	23584480	2205	2205	2205	2205	0
633	20250228	091600	23584480	2205	2205	2205	2205	0
634	20250228	091500	23584480	2205	2190	2205	2190	1174
635	20250228	091400	21013405	2185	2185	2185	2185	0
636	20250228	091300	21013405	2185	2190	2190	2185	775
637	20250228	091200	19318510	2185	2190	2205	2185	2546
638	20250228	091100	13743810	2185	2190	2190	2185	525
639	20250228	091000	12595085	2205	2205	2205	2205	3
640	20250228	090900	12588470	2205	2190	2205	2190	111
641	20250228	090800	12343730	2205	2205	2205	2205	0
642	20250228	090700	12343730	2205	2190	2205	2190	601
643	20250228	090600	11027525	2190	2190	2190	2190	700
644	20250228	090500	9494525	2210	2210	2210	2210	5
645	20250228	090400	9483475	2215	2190	2215	2190	932
646	20250228	090300	7442370	2190	2190	2190	2190	0
647	20250228	090200	7442370	2190	2200	2200	2190	1687
648	20250228	090100	3735690	2205	2230	2230	2205	199
649	20250228	090000	3296645	2205	2250	2250	2205	1482