KissMeData/085310/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200000	454787817	916	916	916	916	13741
3	20250228	195900	454787817	916	916	916	916	0
4	20250228	195800	454787817	916	916	916	916	0
5	20250228	195700	454787817	916	916	916	916	0
6	20250228	195600	454787817	916	916	916	916	0
7	20250228	195500	454787817	916	916	916	916	0
8	20250228	195400	454787817	916	916	916	916	0
9	20250228	195300	454787817	916	916	916	916	0
10	20250228	195200	454787817	916	916	916	916	0
11	20250228	195100	454787817	916	916	916	916	0
12	20250228	195000	454787817	916	916	916	916	0
13	20250228	194900	454787817	916	916	916	916	0
14	20250228	194800	454787817	916	916	916	916	0
15	20250228	194700	454787817	916	916	916	916	0
16	20250228	194600	454787817	916	916	916	916	0
17	20250228	194500	454787817	916	916	916	916	0
18	20250228	194400	454787817	916	916	916	916	0
19	20250228	194300	454787817	916	916	916	916	0
20	20250228	194200	454787817	916	916	916	916	0
21	20250228	194100	454787817	916	916	916	916	0
22	20250228	194000	454787817	916	916	916	916	0
23	20250228	193900	454787817	916	916	916	916	0
24	20250228	193800	454787817	916	916	916	916	0
25	20250228	193700	454787817	916	916	916	916	0
26	20250228	193600	454787817	916	916	916	916	0
27	20250228	193500	454787817	916	916	916	916	0
28	20250228	193400	454787817	916	916	916	916	0
29	20250228	193300	454787817	916	916	916	916	0
30	20250228	193200	454787817	916	916	916	916	0
31	20250228	193100	454787817	916	916	916	916	0
32	20250228	193000	454787817	916	916	916	916	13741
33	20250228	192900	454787817	916	916	916	916	0
34	20250228	192800	454787817	916	916	916	916	0
35	20250228	192700	454787817	916	916	916	916	0
36	20250228	192600	454787817	916	916	916	916	0
37	20250228	192500	454787817	916	916	916	916	0
38	20250228	192400	454787817	916	916	916	916	0
39	20250228	192300	454787817	916	916	916	916	0
40	20250228	192200	454787817	916	916	916	916	0
41	20250228	192100	454787817	916	916	916	916	0
42	20250228	192000	454787817	916	916	916	916	0
43	20250228	191900	454787817	916	916	916	916	0
44	20250228	191800	454787817	916	916	916	916	0
45	20250228	191700	454787817	916	916	916	916	0
46	20250228	191600	454787817	916	916	916	916	0
47	20250228	191500	454787817	916	916	916	916	0
48	20250228	191400	454787817	916	916	916	916	0
49	20250228	191300	454787817	916	916	916	916	0
50	20250228	191200	454787817	916	916	916	916	0
51	20250228	191100	454787817	916	916	916	916	0
52	20250228	191000	454787817	916	916	916	916	0
53	20250228	190900	454787817	916	916	916	916	0
54	20250228	190800	454787817	916	916	916	916	0
55	20250228	190700	454787817	916	916	916	916	0
56	20250228	190600	454787817	916	916	916	916	0
57	20250228	190500	454787817	916	916	916	916	0
58	20250228	190400	454787817	916	916	916	916	0
59	20250228	190300	454787817	916	916	916	916	0
60	20250228	190200	454787817	916	916	916	916	0
61	20250228	190100	454787817	916	916	916	916	0
62	20250228	190000	454787817	916	916	916	916	13741
63	20250228	185900	454787817	916	916	916	916	0
64	20250228	185800	454787817	916	916	916	916	0
65	20250228	185700	454787817	916	916	916	916	0
66	20250228	185600	454787817	916	916	916	916	0
67	20250228	185500	454787817	916	916	916	916	0
68	20250228	185400	454787817	916	916	916	916	0
69	20250228	185300	454787817	916	916	916	916	0
70	20250228	185200	454787817	916	916	916	916	0
71	20250228	185100	454787817	916	916	916	916	0
72	20250228	185000	454787817	916	916	916	916	0
73	20250228	184900	454787817	916	916	916	916	0
74	20250228	184800	454787817	916	916	916	916	0
75	20250228	184700	454787817	916	916	916	916	0
76	20250228	184600	454787817	916	916	916	916	0
77	20250228	184500	454787817	916	916	916	916	0
78	20250228	184400	454787817	916	916	916	916	0
79	20250228	184300	454787817	916	916	916	916	0
80	20250228	184200	454787817	916	916	916	916	0
81	20250228	184100	454787817	916	916	916	916	0
82	20250228	184000	454787817	916	916	916	916	0
83	20250228	183900	454787817	916	916	916	916	0
84	20250228	183800	454787817	916	916	916	916	0
85	20250228	183700	454787817	916	916	916	916	0
86	20250228	183600	454787817	916	916	916	916	0
87	20250228	183500	454787817	916	916	916	916	0
88	20250228	183400	454787817	916	916	916	916	0
89	20250228	183300	454787817	916	916	916	916	0
90	20250228	183200	454787817	916	916	916	916	0
91	20250228	183100	454787817	916	916	916	916	0
92	20250228	183000	454787817	916	916	916	916	13741
93	20250228	182900	454787817	916	916	916	916	0
94	20250228	182800	454787817	916	916	916	916	0
95	20250228	182700	454787817	916	916	916	916	0
96	20250228	182600	454787817	916	916	916	916	0
97	20250228	182500	454787817	916	916	916	916	0
98	20250228	182400	454787817	916	916	916	916	0
99	20250228	182300	454787817	916	916	916	916	0
100	20250228	182200	454787817	916	916	916	916	0
101	20250228	182100	454787817	916	916	916	916	0
102	20250228	182000	454787817	916	916	916	916	0
103	20250228	181900	454787817	916	916	916	916	0
104	20250228	181800	454787817	916	916	916	916	0
105	20250228	181700	454787817	916	916	916	916	0
106	20250228	181600	454787817	916	916	916	916	0
107	20250228	181500	454787817	916	916	916	916	0
108	20250228	181400	454787817	916	916	916	916	0
109	20250228	181300	454787817	916	916	916	916	0
110	20250228	181200	454787817	916	916	916	916	0
111	20250228	181100	454787817	916	916	916	916	0
112	20250228	181000	454787817	916	916	916	916	0
113	20250228	180900	454787817	916	916	916	916	0
114	20250228	180800	454787817	916	916	916	916	0
115	20250228	180700	454787817	916	916	916	916	0
116	20250228	180600	454787817	916	916	916	916	0
117	20250228	180500	454787817	916	916	916	916	0
118	20250228	180400	454787817	916	916	916	916	0
119	20250228	180300	454787817	916	916	916	916	0
120	20250228	180200	454787817	916	916	916	916	0
121	20250228	180100	454787817	916	916	916	916	0
122	20250228	180000	454787817	916	916	916	916	13741
123	20250228	175900	454787817	916	916	916	916	0
124	20250228	175800	454787817	916	916	916	916	0
125	20250228	175700	454787817	916	916	916	916	0
126	20250228	175600	454787817	916	916	916	916	0
127	20250228	175500	454787817	916	916	916	916	0
128	20250228	175400	454787817	916	916	916	916	0
129	20250228	175300	454787817	916	916	916	916	0
130	20250228	175200	454787817	916	916	916	916	0
131	20250228	175100	454787817	916	916	916	916	0
132	20250228	175000	454787817	916	916	916	916	0
133	20250228	174900	454787817	916	916	916	916	0
134	20250228	174800	454787817	916	916	916	916	0
135	20250228	174700	454787817	916	916	916	916	0
136	20250228	174600	454787817	916	916	916	916	0
137	20250228	174500	454787817	916	916	916	916	0
138	20250228	174400	454787817	916	916	916	916	0
139	20250228	174300	454787817	916	916	916	916	0
140	20250228	174200	454787817	916	916	916	916	0
141	20250228	174100	454787817	916	916	916	916	0
142	20250228	174000	454787817	916	916	916	916	0
143	20250228	173900	454787817	916	916	916	916	0
144	20250228	173800	454787817	916	916	916	916	0
145	20250228	173700	454787817	916	916	916	916	0
146	20250228	173600	454787817	916	916	916	916	0
147	20250228	173500	454787817	916	916	916	916	0
148	20250228	173400	454787817	916	916	916	916	0
149	20250228	173300	454787817	916	916	916	916	0
150	20250228	173200	454787817	916	916	916	916	0
151	20250228	173100	454787817	916	916	916	916	0
152	20250228	173000	454787817	916	916	916	916	13741
153	20250228	172900	454787817	916	916	916	916	0
154	20250228	172800	454787817	916	916	916	916	0
155	20250228	172700	454787817	916	916	916	916	0
156	20250228	172600	454787817	916	916	916	916	0
157	20250228	172500	454787817	916	916	916	916	0
158	20250228	172400	454787817	916	916	916	916	0
159	20250228	172300	454787817	916	916	916	916	0
160	20250228	172200	454787817	916	916	916	916	0
161	20250228	172100	454787817	916	916	916	916	0
162	20250228	172000	454787817	916	916	916	916	0
163	20250228	171900	454787817	916	916	916	916	0
164	20250228	171800	454787817	916	916	916	916	0
165	20250228	171700	454787817	916	916	916	916	0
166	20250228	171600	454787817	916	916	916	916	0
167	20250228	171500	454787817	916	916	916	916	0
168	20250228	171400	454787817	916	916	916	916	0
169	20250228	171300	454787817	916	916	916	916	0
170	20250228	171200	454787817	916	916	916	916	0
171	20250228	171100	454787817	916	916	916	916	0
172	20250228	171000	454787817	916	916	916	916	0
173	20250228	170900	454787817	916	916	916	916	0
174	20250228	170800	454787817	916	916	916	916	0
175	20250228	170700	454787817	916	916	916	916	0
176	20250228	170600	454787817	916	916	916	916	0
177	20250228	170500	454787817	916	916	916	916	0
178	20250228	170400	454787817	916	916	916	916	0
179	20250228	170300	454787817	916	916	916	916	0
180	20250228	170200	454787817	916	916	916	916	0
181	20250228	170100	454787817	916	916	916	916	0
182	20250228	170000	454787817	916	916	916	916	13741
183	20250228	165900	454787817	916	916	916	916	0
184	20250228	165800	454787817	916	916	916	916	0
185	20250228	165700	454787817	916	916	916	916	0
186	20250228	165600	454787817	916	916	916	916	0
187	20250228	165500	454787817	916	916	916	916	0
188	20250228	165400	454787817	916	916	916	916	0
189	20250228	165300	454787817	916	916	916	916	0
190	20250228	165200	454787817	916	916	916	916	0
191	20250228	165100	454787817	916	916	916	916	0
192	20250228	165000	454787817	916	916	916	916	0
193	20250228	164900	454787817	916	916	916	916	0
194	20250228	164800	454787817	916	916	916	916	0
195	20250228	164700	454787817	916	916	916	916	0
196	20250228	164600	454787817	916	916	916	916	0
197	20250228	164500	454787817	916	916	916	916	0
198	20250228	164400	454787817	916	916	916	916	0
199	20250228	164300	454787817	916	916	916	916	0
200	20250228	164200	454787817	916	916	916	916	0
201	20250228	164100	454787817	916	916	916	916	0
202	20250228	164000	454787817	916	916	916	916	0
203	20250228	163900	454787817	916	916	916	916	0
204	20250228	163800	454787817	916	916	916	916	0
205	20250228	163700	454787817	916	916	916	916	0
206	20250228	163600	454787817	916	916	916	916	0
207	20250228	163500	454787817	916	916	916	916	0
208	20250228	163400	454787817	916	916	916	916	0
209	20250228	163300	454787817	916	916	916	916	0
210	20250228	163200	454787817	916	916	916	916	0
211	20250228	163100	454787817	916	916	916	916	0
212	20250228	163000	454787817	916	916	916	916	13741
213	20250228	162900	454787817	916	916	916	916	0
214	20250228	162800	454787817	916	916	916	916	0
215	20250228	162700	454787817	916	916	916	916	0
216	20250228	162600	454787817	916	916	916	916	0
217	20250228	162500	454787817	916	916	916	916	0
218	20250228	162400	454787817	916	916	916	916	0
219	20250228	162300	454787817	916	916	916	916	0
220	20250228	162200	454787817	916	916	916	916	0
221	20250228	162100	454787817	916	916	916	916	0
222	20250228	162000	454787817	916	916	916	916	0
223	20250228	161900	454787817	916	916	916	916	0
224	20250228	161800	454787817	916	916	916	916	0
225	20250228	161700	454787817	916	916	916	916	0
226	20250228	161600	454787817	916	916	916	916	0
227	20250228	161500	454787817	916	916	916	916	0
228	20250228	161400	454787817	916	916	916	916	0
229	20250228	161300	454787817	916	916	916	916	0
230	20250228	161200	454787817	916	916	916	916	0
231	20250228	161100	454787817	916	916	916	916	0
232	20250228	161000	454787817	916	916	916	916	0
233	20250228	160900	454787817	916	916	916	916	0
234	20250228	160800	454787817	916	916	916	916	0
235	20250228	160700	454787817	916	916	916	916	0
236	20250228	160600	454787817	916	916	916	916	0
237	20250228	160500	454787817	916	916	916	916	0
238	20250228	160400	454787817	916	916	916	916	0
239	20250228	160300	454787817	916	916	916	916	0
240	20250228	160200	454787817	916	916	916	916	0
241	20250228	160100	454787817	916	916	916	916	0
242	20250228	160000	454787817	916	916	916	916	13741
243	20250228	155900	454787817	916	916	916	916	0
244	20250228	155800	454787817	916	916	916	916	0
245	20250228	155700	454787817	916	916	916	916	0
246	20250228	155600	454787817	916	916	916	916	0
247	20250228	155500	454787817	916	916	916	916	0
248	20250228	155400	454787817	916	916	916	916	0
249	20250228	155300	454787817	916	916	916	916	0
250	20250228	155200	454787817	916	916	916	916	0
251	20250228	155100	454787817	916	916	916	916	0
252	20250228	155000	454787817	916	916	916	916	0
253	20250228	154900	454787817	916	916	916	916	0
254	20250228	154800	454787817	916	916	916	916	0
255	20250228	154700	454787817	916	916	916	916	0
256	20250228	154600	454787817	916	916	916	916	0
257	20250228	154500	454787817	916	916	916	916	0
258	20250228	154400	454787817	916	916	916	916	0
259	20250228	154300	454787817	916	916	916	916	0
260	20250228	154200	454787817	916	916	916	916	0
261	20250228	154100	454787817	916	916	916	916	0
262	20250228	154000	454787817	916	916	916	916	0
263	20250228	153900	454787817	916	916	916	916	0
264	20250228	153800	454787817	916	916	916	916	0
265	20250228	153700	454787817	916	916	916	916	0
266	20250228	153600	454787817	916	916	916	916	0
267	20250228	153500	454787817	916	916	916	916	0
268	20250228	153400	454787817	916	916	916	916	0
269	20250228	153300	454787817	916	916	916	916	0
270	20250228	153200	454787817	916	916	916	916	0
271	20250228	153100	454787817	916	916	916	916	0
272	20250228	153000	454787817	916	916	916	916	27482
273	20250228	152900	442201061	919	919	919	919	0
274	20250228	152800	442201061	919	919	919	919	0
275	20250228	152700	442201061	919	919	919	919	0
276	20250228	152600	442201061	919	919	919	919	0
277	20250228	152500	442201061	919	919	919	919	0
278	20250228	152400	442201061	919	919	919	919	0
279	20250228	152300	442201061	919	919	919	919	0
280	20250228	152200	442201061	919	919	919	919	0
281	20250228	152100	442201061	919	919	919	919	0
282	20250228	152000	442201061	919	919	919	919	0
283	20250228	151900	442201061	919	919	919	919	0
284	20250228	151800	442201061	919	915	919	915	52
285	20250228	151700	442153473	920	917	920	915	6974
286	20250228	151600	435750562	919	919	919	919	4693
287	20250228	151500	431437695	916	916	916	916	5105
288	20250228	151400	426761515	917	917	917	917	0
289	20250228	151300	426761515	917	918	918	917	2142
290	20250228	151200	424797287	919	920	920	918	5100
291	20250228	151100	420115298	920	920	920	920	0
292	20250228	151000	420115298	920	920	920	920	101
293	20250228	150900	420022378	920	920	920	920	2328
294	20250228	150800	417880618	920	920	920	919	4974
295	20250228	150700	413309498	920	920	920	920	974
296	20250228	150600	412413418	920	920	920	920	294
297	20250228	150500	412142938	920	920	920	920	2502
298	20250228	150400	409841098	919	920	920	919	312
299	20250228	150300	409554059	920	920	920	919	9450
300	20250228	150200	400863061	923	923	923	923	0
301	20250228	150100	400863061	923	924	924	921	5413
302	20250228	150000	395877592	922	922	922	922	0
303	20250228	145900	395877592	922	922	922	922	0
304	20250228	145800	395877592	922	922	922	922	2013
305	20250228	145700	394021606	924	924	924	924	0
306	20250228	145600	394021606	924	924	924	924	0
307	20250228	145500	394021606	924	924	924	924	3
308	20250228	145400	394018834	923	923	923	923	0
309	20250228	145300	394018834	923	923	923	923	11
310	20250228	145200	394008681	924	922	924	922	768
311	20250228	145100	393300464	922	922	922	922	0
312	20250228	145000	393300464	922	922	922	922	6
313	20250228	144900	393294932	923	924	924	923	106
314	20250228	144800	393197092	924	924	924	924	0
315	20250228	144700	393197092	924	924	924	924	0
316	20250228	144600	393197092	924	923	924	923	337
317	20250228	144500	392886039	922	922	922	922	30
318	20250228	144400	392858379	922	922	922	922	0
319	20250228	144300	392858379	922	922	922	922	24
320	20250228	144200	392836251	921	921	921	921	1193
321	20250228	144100	391737498	921	921	921	921	0
322	20250228	144000	391737498	921	921	921	921	0
323	20250228	143900	391737498	921	921	921	921	0
324	20250228	143800	391737498	921	922	922	920	1916
325	20250228	143700	389972952	923	923	923	923	252
326	20250228	143600	389740356	924	924	924	924	0
327	20250228	143500	389740356	924	924	924	924	0
328	20250228	143400	389740356	924	922	924	921	2221
329	20250228	143300	387694759	924	924	924	924	0
330	20250228	143200	387694759	924	924	924	924	0
331	20250228	143100	387694759	924	924	924	924	0
332	20250228	143000	387694759	924	924	924	924	108
333	20250228	142900	387594967	926	926	926	926	0
334	20250228	142800	387594967	926	926	926	926	0
335	20250228	142700	387594967	926	926	926	926	0
336	20250228	142600	387594967	926	926	926	926	2
337	20250228	142500	387593115	926	926	926	926	3
338	20250228	142400	387590337	926	926	926	926	20
339	20250228	142300	387571817	921	921	921	921	0
340	20250228	142200	387571817	921	921	921	921	271
341	20250228	142100	387322226	926	926	926	926	0
342	20250228	142000	387322226	926	926	926	926	0
343	20250228	141900	387322226	926	926	926	926	0
344	20250228	141800	387322226	926	926	926	926	0
345	20250228	141700	387322226	926	926	926	926	0
346	20250228	141600	387322226	926	926	926	926	4
347	20250228	141500	387318522	921	921	921	921	400
348	20250228	141400	386950122	926	926	926	926	6
349	20250228	141300	386944566	926	926	926	926	500
350	20250228	141200	386481566	922	922	922	922	0
351	20250228	141100	386481566	922	922	922	922	724
352	20250228	141000	385814038	922	922	922	922	0
353	20250228	140900	385814038	922	922	923	922	738
354	20250228	140800	385133454	926	926	926	926	0
355	20250228	140700	385133454	926	926	926	926	0
356	20250228	140600	385133454	926	925	926	925	160
357	20250228	140500	384985329	924	924	926	924	3104
358	20250228	140400	382114036	926	926	926	926	3200
359	20250228	140300	379150836	925	925	925	925	3000
360	20250228	140200	376375836	922	922	922	922	0
361	20250228	140100	376375836	922	922	922	922	0
362	20250228	140000	376375836	922	922	922	922	0
363	20250228	135900	376375836	922	922	922	922	3000
364	20250228	135800	373609836	923	927	927	923	2173
365	20250228	135700	371604153	923	923	923	923	0
366	20250228	135600	371604153	923	923	923	923	2177
367	20250228	135500	369594782	927	927	927	927	1
368	20250228	135400	369593855	923	923	923	923	0
369	20250228	135300	369593855	923	923	923	923	0
370	20250228	135200	369593855	923	923	923	923	290
371	20250228	135100	369326185	923	923	923	923	0
372	20250228	135000	369326185	923	927	927	923	5382
373	20250228	134900	364355997	927	928	928	927	9
374	20250228	134800	364347648	929	929	929	929	0
375	20250228	134700	364347648	929	929	929	929	7
376	20250228	134600	364341145	928	928	928	928	0
377	20250228	134500	364341145	928	928	928	928	700
378	20250228	134400	363691545	926	926	926	926	1
379	20250228	134300	363690619	928	928	928	928	221
380	20250228	134200	363485531	928	928	928	928	15
381	20250228	134100	363471611	928	928	928	928	0
382	20250228	134000	363471611	928	928	928	928	0
383	20250228	133900	363471611	928	928	928	928	0
384	20250228	133800	363471611	928	928	928	928	0
385	20250228	133700	363471611	928	926	928	926	12
386	20250228	133600	363460493	925	925	925	925	695
387	20250228	133500	362817618	925	925	925	925	0
388	20250228	133400	362817618	925	925	925	925	0
389	20250228	133300	362817618	925	925	925	925	0
390	20250228	133200	362817618	925	925	925	924	3373
391	20250228	133100	359698430	925	925	925	925	175
392	20250228	133000	359536555	925	925	925	925	0
393	20250228	132900	359536555	925	925	925	925	1
394	20250228	132800	359535630	922	925	925	922	4472
395	20250228	132700	355402102	924	924	924	924	180
396	20250228	132600	355235782	925	924	925	924	1705
397	20250228	132500	353659387	922	922	922	922	50
398	20250228	132400	353613287	922	923	923	922	140
399	20250228	132300	353484188	924	924	924	924	0
400	20250228	132200	353484188	924	924	924	924	580
401	20250228	132100	352948268	924	924	924	924	352
402	20250228	132000	352623020	925	925	925	925	30
403	20250228	131900	352595270	925	925	925	925	60
404	20250228	131800	352539770	926	926	926	926	0
405	20250228	131700	352539770	926	926	926	926	0
406	20250228	131600	352539770	926	926	926	926	500
407	20250228	131500	352076770	921	921	921	921	989
408	20250228	131400	351165901	920	921	921	920	14
409	20250228	131300	351153010	921	921	921	921	1100
410	20250228	131200	350139910	922	922	922	922	1000
411	20250228	131100	349217910	922	922	922	922	9
412	20250228	131000	349209612	921	921	921	921	0
413	20250228	130900	349209612	921	921	921	921	30
414	20250228	130800	349181982	921	921	921	921	0
415	20250228	130700	349181982	921	921	921	921	0
416	20250228	130600	349181982	921	921	921	921	0
417	20250228	130500	349181982	921	920	921	920	272
418	20250228	130400	348931594	920	920	920	920	149
419	20250228	130300	348794514	920	920	920	920	0
420	20250228	130200	348794514	920	920	920	920	10
421	20250228	130100	348785314	920	920	920	920	0
422	20250228	130000	348785314	920	921	921	920	12
423	20250228	125900	348774268	919	919	919	919	110
424	20250228	125800	348673178	919	919	919	919	0
425	20250228	125700	348673178	919	919	919	919	797
426	20250228	125600	347940735	920	921	921	920	1500
427	20250228	125500	346560331	924	924	924	924	0
428	20250228	125400	346560331	924	924	924	924	1
429	20250228	125300	346559407	920	920	920	920	7000
430	20250228	125200	340119407	920	923	924	920	12
431	20250228	125100	340108360	923	923	923	923	148
432	20250228	125000	339971756	923	923	923	923	1
433	20250228	124900	339970833	919	921	921	919	980
434	20250228	124800	339069744	921	921	921	921	1310
435	20250228	124700	337863234	920	920	920	920	0
436	20250228	124600	337863234	920	920	920	920	0
437	20250228	124500	337863234	920	920	920	920	0
438	20250228	124400	337863234	920	920	920	920	42
439	20250228	124300	337824594	923	923	923	923	10
440	20250228	124200	337815364	920	921	921	920	2039
441	20250228	124100	335938907	923	923	923	923	149
442	20250228	124000	335801380	922	922	922	922	434
443	20250228	123900	335401232	922	922	922	922	150
444	20250228	123800	335262932	922	921	922	921	21
445	20250228	123700	335243581	922	922	922	922	6
446	20250228	123600	335238049	922	922	922	922	0
447	20250228	123500	335238049	922	922	922	922	11
448	20250228	123400	335227907	923	923	923	923	14
449	20250228	123300	335214985	924	924	924	924	0
450	20250228	123200	335214985	924	924	924	924	20
451	20250228	123100	335196505	924	924	924	924	5
452	20250228	123000	335191885	923	923	923	923	2200
453	20250228	122900	333161285	924	924	924	924	10
454	20250228	122800	333152045	924	921	924	919	10004
455	20250228	122700	323955250	923	926	926	921	537
456	20250228	122600	323460518	920	925	925	919	20867
457	20250228	122500	304232897	928	928	928	928	0
458	20250228	122400	304232897	928	924	928	924	4
459	20250228	122300	304229189	924	928	928	924	1192
460	20250228	122200	303127316	928	928	928	928	30
461	20250228	122100	303099476	925	929	929	925	10001
462	20250228	122000	293842764	927	927	927	927	0
463	20250228	121900	293842764	927	927	927	927	0
464	20250228	121800	293842764	927	927	927	927	0
465	20250228	121700	293842764	927	927	927	927	0
466	20250228	121600	293842764	927	928	928	927	2284
467	20250228	121500	291725317	929	929	929	929	0
468	20250228	121400	291725317	929	929	929	929	0
469	20250228	121300	291725317	929	929	929	929	0
470	20250228	121200	291725317	929	929	929	929	60
471	20250228	121100	291669577	929	929	929	929	0
472	20250228	121000	291669577	929	929	929	928	2633
473	20250228	120900	289226150	929	929	929	929	0
474	20250228	120800	289226150	929	929	929	929	2230
475	20250228	120700	287154480	929	929	929	929	50
476	20250228	120600	287108030	931	931	931	931	0
477	20250228	120500	287108030	931	931	931	931	4
478	20250228	120400	287104306	931	929	931	929	4
479	20250228	120300	287100588	930	930	930	930	1012
480	20250228	120200	286159428	931	930	931	930	28
481	20250228	120100	286133363	930	930	930	930	1
482	20250228	120000	286132433	932	932	932	932	0
483	20250228	115900	286132433	932	931	932	931	59
484	20250228	115800	286077499	931	931	931	931	0
485	20250228	115700	286077499	931	931	931	931	0
486	20250228	115600	286077499	931	931	931	931	0
487	20250228	115500	286077499	931	931	931	931	490
488	20250228	115400	285621309	931	931	931	931	535
489	20250228	115300	285123224	931	931	931	931	0
490	20250228	115200	285123224	931	930	931	929	97
491	20250228	115100	285033096	932	932	932	932	3
492	20250228	115000	285030300	932	932	932	932	0
493	20250228	114900	285030300	932	932	932	932	26
494	20250228	114800	285006068	930	930	930	930	14
495	20250228	114700	284993048	932	932	932	932	0
496	20250228	114600	284993048	932	931	932	931	2000
497	20250228	114500	283130505	931	931	931	931	0
498	20250228	114400	283130505	931	929	931	929	21
499	20250228	114300	283110994	931	931	931	931	538
500	20250228	114200	282610116	929	929	929	929	0
501	20250228	114100	282610116	929	929	929	929	222
502	20250228	114000	282403878	929	929	929	929	0
503	20250228	113900	282403878	929	929	929	929	0
504	20250228	113800	282403878	929	929	929	929	0
505	20250228	113700	282403878	929	929	929	929	0
506	20250228	113600	282403878	929	927	929	927	233
507	20250228	113500	282187521	927	927	927	927	0
508	20250228	113400	282187521	927	927	927	927	0
509	20250228	113300	282187521	927	927	927	927	190
510	20250228	113200	282011391	927	927	927	927	0
511	20250228	113100	282011391	927	928	928	927	24
512	20250228	113000	281989136	929	929	929	929	148
513	20250228	112900	281851644	927	927	927	927	300
514	20250228	112800	281573544	927	927	927	927	2241
515	20250228	112700	279496137	926	926	926	926	0
516	20250228	112600	279496137	926	926	926	926	0
517	20250228	112500	279496137	926	926	926	926	0
518	20250228	112400	279496137	926	927	927	926	562
519	20250228	112300	278975721	927	928	928	927	4095
520	20250228	112200	275179586	928	928	928	928	948
521	20250228	112100	274299842	927	928	928	927	1914
522	20250228	112000	272523651	928	929	929	928	1261
523	20250228	111900	271352283	930	930	930	930	0
524	20250228	111800	271352283	930	930	930	930	0
525	20250228	111700	271352283	930	930	930	930	540
526	20250228	111600	270850083	930	930	930	930	0
527	20250228	111500	270850083	930	928	930	928	1625
528	20250228	111400	269342033	930	929	930	929	1017
529	20250228	111300	268397140	929	929	929	929	1
530	20250228	111200	268396211	928	928	928	928	0
531	20250228	111100	268396211	928	928	928	928	0
532	20250228	111000	268396211	928	928	928	928	0
533	20250228	110900	268396211	928	928	928	928	2
534	20250228	110800	268394355	928	929	930	928	548
535	20250228	110700	267885262	929	929	929	929	461
536	20250228	110600	267456993	930	930	930	930	0
537	20250228	110500	267456993	930	930	930	930	141
538	20250228	110400	267325863	932	932	932	932	5
539	20250228	110300	267321203	932	932	932	932	0
540	20250228	110200	267321203	932	932	932	932	0
541	20250228	110100	267321203	932	932	932	932	1
542	20250228	110000	267320271	928	928	928	928	1173
543	20250228	105900	266231727	932	927	932	927	6
544	20250228	105800	266226150	930	930	930	930	38
545	20250228	105700	266190810	933	932	933	932	3187
546	20250228	105600	263219791	930	926	930	926	3683
547	20250228	105500	259801516	930	930	930	930	0
548	20250228	105400	259801516	930	930	930	930	0
549	20250228	105300	259801516	930	930	930	930	9
550	20250228	105200	259793146	931	931	931	931	9
551	20250228	105100	259784767	926	926	926	926	10
552	20250228	105000	259775507	932	932	932	926	1017
553	20250228	104900	258833083	927	932	932	927	32
554	20250228	104800	258803409	928	932	932	928	4519
555	20250228	104700	254607141	933	933	933	933	0
556	20250228	104600	254607141	933	933	933	933	0
557	20250228	104500	254607141	933	932	933	932	300
558	20250228	104400	254327513	933	933	933	933	5
559	20250228	104300	254322848	929	929	929	929	0
560	20250228	104200	254322848	929	929	929	929	0
561	20250228	104100	254322848	929	931	931	929	1670
562	20250228	104000	252770242	933	933	933	933	0
563	20250228	103900	252770242	933	933	933	933	2
564	20250228	103800	252768376	931	931	931	931	503
565	20250228	103700	252300083	934	932	934	932	1014
566	20250228	103600	251354015	931	929	931	929	3000
567	20250228	103500	248563703	929	929	929	929	1
568	20250228	103400	248562774	927	927	927	927	500
569	20250228	103300	248099274	930	928	930	928	1018
570	20250228	103200	247154510	930	930	930	929	222
571	20250228	103100	246948130	930	932	932	930	13
572	20250228	103000	246936024	931	931	932	931	1064
573	20250228	102900	245944675	931	931	931	931	12
574	20250228	102800	245933503	932	932	932	932	0
575	20250228	102700	245933503	932	933	933	930	1448
576	20250228	102600	244585586	933	933	933	933	1
577	20250228	102500	244584653	933	933	933	933	500
578	20250228	102400	244118153	933	933	933	933	2
579	20250228	102300	244116287	932	933	933	932	941
580	20250228	102200	243238384	933	933	933	933	101
581	20250228	102100	243144151	933	933	933	933	22
582	20250228	102000	243123625	933	932	933	932	466
583	20250228	101900	242689311	933	933	933	933	808
584	20250228	101800	241935447	933	934	934	932	189
585	20250228	101700	241759114	933	933	933	933	764
586	20250228	101600	241046302	933	934	935	932	1208
587	20250228	101500	239919234	935	933	935	932	324
588	20250228	101400	239617202	932	936	936	932	2136
589	20250228	101300	237621546	936	936	936	936	23
590	20250228	101200	237600018	936	933	936	933	82
591	20250228	101100	237523326	936	936	936	936	16
592	20250228	101000	237508350	936	934	936	934	1125
593	20250228	100900	236456526	934	936	936	934	12
594	20250228	100800	236445314	936	937	937	933	505
595	20250228	100700	235974133	933	934	934	933	2830
596	20250228	100600	233333187	936	936	937	936	1352
597	20250228	100500	232067468	937	936	937	931	136
598	20250228	100400	231940171	931	930	931	930	13005
599	20250228	100300	219832627	930	929	930	929	223
600	20250228	100200	219625303	929	931	931	929	3120
601	20250228	100100	216720600	931	931	931	931	1
602	20250228	100000	216719669	937	937	937	931	11
603	20250228	095900	216709410	931	931	941	931	15
604	20250228	095800	216695415	941	931	941	931	5
605	20250228	095700	216690730	930	930	930	930	0
606	20250228	095600	216690730	930	933	933	930	3285
607	20250228	095500	213626341	932	925	933	925	11476
608	20250228	095400	202969116	925	926	927	925	782
609	20250228	095300	202245081	928	927	928	925	890
610	20250228	095200	201419917	924	928	928	924	88
611	20250228	095100	201338405	928	924	928	924	378
612	20250228	095000	200989117	930	927	931	925	5266
613	20250228	094900	196112116	927	926	927	925	4044
614	20250228	094800	192370344	927	930	930	927	150
615	20250228	094700	192230994	931	926	931	926	289
616	20250228	094600	191962437	931	928	932	925	2229
617	20250228	094500	189897606	928	928	932	926	578
618	20250228	094400	189361801	927	928	928	927	1894
619	20250228	094300	187606060	927	928	928	927	2027
620	20250228	094200	185727004	928	928	928	925	5393
621	20250228	094100	180732798	928	930	930	928	5254
622	20250228	094000	175852599	930	932	932	930	970
623	20250228	093900	174949926	932	932	932	932	2733
624	20250228	093800	172402770	933	935	935	933	2215
625	20250228	093700	170336145	936	933	938	933	472
626	20250228	093600	169895738	934	942	942	934	11304
627	20250228	093500	159328569	938	936	938	936	1442
628	20250228	093400	157978817	936	937	937	935	7446
629	20250228	093300	151011577	935	935	935	935	2500
630	20250228	093200	148674077	935	938	938	935	1099
631	20250228	093100	147646336	936	937	941	936	18234
632	20250228	093000	130550886	937	938	938	937	1624
633	20250228	092900	129028942	938	939	939	938	2472
634	20250228	092800	126709615	940	940	940	939	6242
635	20250228	092700	120842635	941	946	946	941	9782
636	20250228	092600	111607577	946	946	946	946	0
637	20250228	092500	111607577	946	946	946	946	2809
638	20250228	092400	108950263	946	946	946	946	395
639	20250228	092300	108576593	956	946	956	946	1200
640	20250228	092200	107433982	946	947	947	946	106
641	20250228	092100	107333653	944	954	954	944	436
642	20250228	092000	106921315	954	947	954	947	216
643	20250228	091900	106716546	954	955	955	954	20
644	20250228	091800	106697456	947	946	948	946	2094
645	20250228	091700	104716177	943	943	943	942	393
646	20250228	091600	104345805	941	942	943	941	2312
647	20250228	091500	102168000	942	946	946	942	567
648	20250228	091400	101633866	940	942	943	940	1918
649	20250228	091300	99829076	942	942	942	942	2582
650	20250228	091200	97396832	942	945	945	942	3118
651	20250228	091100	94455575	945	945	945	945	0
652	20250228	091000	94455575	945	946	946	944	15743
653	20250228	090900	79566852	952	945	952	945	4313
654	20250228	090800	75479545	945	952	952	945	9840
655	20250228	090700	66136655	953	955	955	953	2584
656	20250228	090600	63672744	954	952	960	952	6666
657	20250228	090500	57299020	952	952	952	949	3232
658	20250228	090400	54225226	951	951	952	950	1434
659	20250228	090300	52861673	952	949	952	941	1678
660	20250228	090200	51273997	948	942	948	937	7537
661	20250228	090100	44171676	943	955	957	943	25352
662	20250228	090000	20052426	952	950	963	950	21088