KissMeData/104620/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201500	298277270	5090	5090	5090	5090	2035
3	20250228	201400	298277270	5090	5090	5090	5090	0
4	20250228	201300	298277270	5090	5090	5090	5090	0
5	20250228	201200	298277270	5090	5090	5090	5090	0
6	20250228	201100	298277270	5090	5090	5090	5090	0
7	20250228	201000	298277270	5090	5090	5090	5090	0
8	20250228	200900	298277270	5090	5090	5090	5090	0
9	20250228	200800	298277270	5090	5090	5090	5090	0
10	20250228	200700	298277270	5090	5090	5090	5090	0
11	20250228	200600	298277270	5090	5090	5090	5090	0
12	20250228	200500	298277270	5090	5090	5090	5090	0
13	20250228	200400	298277270	5090	5090	5090	5090	0
14	20250228	200300	298277270	5090	5090	5090	5090	0
15	20250228	200200	298277270	5090	5090	5090	5090	0
16	20250228	200100	298277270	5090	5090	5090	5090	0
17	20250228	200000	298277270	5090	5090	5090	5090	0
18	20250228	195900	298277270	5090	5090	5090	5090	0
19	20250228	195800	298277270	5090	5090	5090	5090	0
20	20250228	195700	298277270	5090	5090	5090	5090	0
21	20250228	195600	298277270	5090	5090	5090	5090	0
22	20250228	195500	298277270	5090	5090	5090	5090	0
23	20250228	195400	298277270	5090	5090	5090	5090	0
24	20250228	195300	298277270	5090	5090	5090	5090	0
25	20250228	195200	298277270	5090	5090	5090	5090	0
26	20250228	195100	298277270	5090	5090	5090	5090	0
27	20250228	195000	298277270	5090	5090	5090	5090	0
28	20250228	194900	298277270	5090	5090	5090	5090	0
29	20250228	194800	298277270	5090	5090	5090	5090	0
30	20250228	194700	298277270	5090	5090	5090	5090	0
31	20250228	194600	298277270	5090	5090	5090	5090	0
32	20250228	194500	298277270	5090	5090	5090	5090	2035
33	20250228	194400	298277270	5090	5090	5090	5090	0
34	20250228	194300	298277270	5090	5090	5090	5090	0
35	20250228	194200	298277270	5090	5090	5090	5090	0
36	20250228	194100	298277270	5090	5090	5090	5090	0
37	20250228	194000	298277270	5090	5090	5090	5090	0
38	20250228	193900	298277270	5090	5090	5090	5090	0
39	20250228	193800	298277270	5090	5090	5090	5090	0
40	20250228	193700	298277270	5090	5090	5090	5090	0
41	20250228	193600	298277270	5090	5090	5090	5090	0
42	20250228	193500	298277270	5090	5090	5090	5090	0
43	20250228	193400	298277270	5090	5090	5090	5090	0
44	20250228	193300	298277270	5090	5090	5090	5090	0
45	20250228	193200	298277270	5090	5090	5090	5090	0
46	20250228	193100	298277270	5090	5090	5090	5090	0
47	20250228	193000	298277270	5090	5090	5090	5090	0
48	20250228	192900	298277270	5090	5090	5090	5090	0
49	20250228	192800	298277270	5090	5090	5090	5090	0
50	20250228	192700	298277270	5090	5090	5090	5090	0
51	20250228	192600	298277270	5090	5090	5090	5090	0
52	20250228	192500	298277270	5090	5090	5090	5090	0
53	20250228	192400	298277270	5090	5090	5090	5090	0
54	20250228	192300	298277270	5090	5090	5090	5090	0
55	20250228	192200	298277270	5090	5090	5090	5090	0
56	20250228	192100	298277270	5090	5090	5090	5090	0
57	20250228	192000	298277270	5090	5090	5090	5090	0
58	20250228	191900	298277270	5090	5090	5090	5090	0
59	20250228	191800	298277270	5090	5090	5090	5090	0
60	20250228	191700	298277270	5090	5090	5090	5090	0
61	20250228	191600	298277270	5090	5090	5090	5090	0
62	20250228	191500	298277270	5090	5090	5090	5090	2035
63	20250228	191400	298277270	5090	5090	5090	5090	0
64	20250228	191300	298277270	5090	5090	5090	5090	0
65	20250228	191200	298277270	5090	5090	5090	5090	0
66	20250228	191100	298277270	5090	5090	5090	5090	0
67	20250228	191000	298277270	5090	5090	5090	5090	0
68	20250228	190900	298277270	5090	5090	5090	5090	0
69	20250228	190800	298277270	5090	5090	5090	5090	0
70	20250228	190700	298277270	5090	5090	5090	5090	0
71	20250228	190600	298277270	5090	5090	5090	5090	0
72	20250228	190500	298277270	5090	5090	5090	5090	0
73	20250228	190400	298277270	5090	5090	5090	5090	0
74	20250228	190300	298277270	5090	5090	5090	5090	0
75	20250228	190200	298277270	5090	5090	5090	5090	0
76	20250228	190100	298277270	5090	5090	5090	5090	0
77	20250228	190000	298277270	5090	5090	5090	5090	0
78	20250228	185900	298277270	5090	5090	5090	5090	0
79	20250228	185800	298277270	5090	5090	5090	5090	0
80	20250228	185700	298277270	5090	5090	5090	5090	0
81	20250228	185600	298277270	5090	5090	5090	5090	0
82	20250228	185500	298277270	5090	5090	5090	5090	0
83	20250228	185400	298277270	5090	5090	5090	5090	0
84	20250228	185300	298277270	5090	5090	5090	5090	0
85	20250228	185200	298277270	5090	5090	5090	5090	0
86	20250228	185100	298277270	5090	5090	5090	5090	0
87	20250228	185000	298277270	5090	5090	5090	5090	0
88	20250228	184900	298277270	5090	5090	5090	5090	0
89	20250228	184800	298277270	5090	5090	5090	5090	0
90	20250228	184700	298277270	5090	5090	5090	5090	0
91	20250228	184600	298277270	5090	5090	5090	5090	0
92	20250228	184500	298277270	5090	5090	5090	5090	2035
93	20250228	184400	298277270	5090	5090	5090	5090	0
94	20250228	184300	298277270	5090	5090	5090	5090	0
95	20250228	184200	298277270	5090	5090	5090	5090	0
96	20250228	184100	298277270	5090	5090	5090	5090	0
97	20250228	184000	298277270	5090	5090	5090	5090	0
98	20250228	183900	298277270	5090	5090	5090	5090	0
99	20250228	183800	298277270	5090	5090	5090	5090	0
100	20250228	183700	298277270	5090	5090	5090	5090	0
101	20250228	183600	298277270	5090	5090	5090	5090	0
102	20250228	183500	298277270	5090	5090	5090	5090	0
103	20250228	183400	298277270	5090	5090	5090	5090	0
104	20250228	183300	298277270	5090	5090	5090	5090	0
105	20250228	183200	298277270	5090	5090	5090	5090	0
106	20250228	183100	298277270	5090	5090	5090	5090	0
107	20250228	183000	298277270	5090	5090	5090	5090	0
108	20250228	182900	298277270	5090	5090	5090	5090	0
109	20250228	182800	298277270	5090	5090	5090	5090	0
110	20250228	182700	298277270	5090	5090	5090	5090	0
111	20250228	182600	298277270	5090	5090	5090	5090	0
112	20250228	182500	298277270	5090	5090	5090	5090	0
113	20250228	182400	298277270	5090	5090	5090	5090	0
114	20250228	182300	298277270	5090	5090	5090	5090	0
115	20250228	182200	298277270	5090	5090	5090	5090	0
116	20250228	182100	298277270	5090	5090	5090	5090	0
117	20250228	182000	298277270	5090	5090	5090	5090	0
118	20250228	181900	298277270	5090	5090	5090	5090	0
119	20250228	181800	298277270	5090	5090	5090	5090	0
120	20250228	181700	298277270	5090	5090	5090	5090	0
121	20250228	181600	298277270	5090	5090	5090	5090	0
122	20250228	181500	298277270	5090	5090	5090	5090	2035
123	20250228	181400	298277270	5090	5090	5090	5090	0
124	20250228	181300	298277270	5090	5090	5090	5090	0
125	20250228	181200	298277270	5090	5090	5090	5090	0
126	20250228	181100	298277270	5090	5090	5090	5090	0
127	20250228	181000	298277270	5090	5090	5090	5090	0
128	20250228	180900	298277270	5090	5090	5090	5090	0
129	20250228	180800	298277270	5090	5090	5090	5090	0
130	20250228	180700	298277270	5090	5090	5090	5090	0
131	20250228	180600	298277270	5090	5090	5090	5090	0
132	20250228	180500	298277270	5090	5090	5090	5090	0
133	20250228	180400	298277270	5090	5090	5090	5090	0
134	20250228	180300	298277270	5090	5090	5090	5090	0
135	20250228	180200	298277270	5090	5090	5090	5090	0
136	20250228	180100	298277270	5090	5090	5090	5090	0
137	20250228	180000	298277270	5090	5090	5090	5090	0
138	20250228	175900	298277270	5090	5090	5090	5090	0
139	20250228	175800	298277270	5090	5090	5090	5090	0
140	20250228	175700	298277270	5090	5090	5090	5090	0
141	20250228	175600	298277270	5090	5090	5090	5090	0
142	20250228	175500	298277270	5090	5090	5090	5090	0
143	20250228	175400	298277270	5090	5090	5090	5090	0
144	20250228	175300	298277270	5090	5090	5090	5090	0
145	20250228	175200	298277270	5090	5090	5090	5090	0
146	20250228	175100	298277270	5090	5090	5090	5090	0
147	20250228	175000	298277270	5090	5090	5090	5090	0
148	20250228	174900	298277270	5090	5090	5090	5090	0
149	20250228	174800	298277270	5090	5090	5090	5090	0
150	20250228	174700	298277270	5090	5090	5090	5090	0
151	20250228	174600	298277270	5090	5090	5090	5090	0
152	20250228	174500	298277270	5090	5090	5090	5090	2035
153	20250228	174400	298277270	5090	5090	5090	5090	0
154	20250228	174300	298277270	5090	5090	5090	5090	0
155	20250228	174200	298277270	5090	5090	5090	5090	0
156	20250228	174100	298277270	5090	5090	5090	5090	0
157	20250228	174000	298277270	5090	5090	5090	5090	0
158	20250228	173900	298277270	5090	5090	5090	5090	0
159	20250228	173800	298277270	5090	5090	5090	5090	0
160	20250228	173700	298277270	5090	5090	5090	5090	0
161	20250228	173600	298277270	5090	5090	5090	5090	0
162	20250228	173500	298277270	5090	5090	5090	5090	0
163	20250228	173400	298277270	5090	5090	5090	5090	0
164	20250228	173300	298277270	5090	5090	5090	5090	0
165	20250228	173200	298277270	5090	5090	5090	5090	0
166	20250228	173100	298277270	5090	5090	5090	5090	0
167	20250228	173000	298277270	5090	5090	5090	5090	0
168	20250228	172900	298277270	5090	5090	5090	5090	0
169	20250228	172800	298277270	5090	5090	5090	5090	0
170	20250228	172700	298277270	5090	5090	5090	5090	0
171	20250228	172600	298277270	5090	5090	5090	5090	0
172	20250228	172500	298277270	5090	5090	5090	5090	0
173	20250228	172400	298277270	5090	5090	5090	5090	0
174	20250228	172300	298277270	5090	5090	5090	5090	0
175	20250228	172200	298277270	5090	5090	5090	5090	0
176	20250228	172100	298277270	5090	5090	5090	5090	0
177	20250228	172000	298277270	5090	5090	5090	5090	0
178	20250228	171900	298277270	5090	5090	5090	5090	0
179	20250228	171800	298277270	5090	5090	5090	5090	0
180	20250228	171700	298277270	5090	5090	5090	5090	0
181	20250228	171600	298277270	5090	5090	5090	5090	0
182	20250228	171500	298277270	5090	5090	5090	5090	2035
183	20250228	171400	298277270	5090	5090	5090	5090	0
184	20250228	171300	298277270	5090	5090	5090	5090	0
185	20250228	171200	298277270	5090	5090	5090	5090	0
186	20250228	171100	298277270	5090	5090	5090	5090	0
187	20250228	171000	298277270	5090	5090	5090	5090	0
188	20250228	170900	298277270	5090	5090	5090	5090	0
189	20250228	170800	298277270	5090	5090	5090	5090	0
190	20250228	170700	298277270	5090	5090	5090	5090	0
191	20250228	170600	298277270	5090	5090	5090	5090	0
192	20250228	170500	298277270	5090	5090	5090	5090	0
193	20250228	170400	298277270	5090	5090	5090	5090	0
194	20250228	170300	298277270	5090	5090	5090	5090	0
195	20250228	170200	298277270	5090	5090	5090	5090	0
196	20250228	170100	298277270	5090	5090	5090	5090	0
197	20250228	170000	298277270	5090	5090	5090	5090	0
198	20250228	165900	298277270	5090	5090	5090	5090	0
199	20250228	165800	298277270	5090	5090	5090	5090	0
200	20250228	165700	298277270	5090	5090	5090	5090	0
201	20250228	165600	298277270	5090	5090	5090	5090	0
202	20250228	165500	298277270	5090	5090	5090	5090	0
203	20250228	165400	298277270	5090	5090	5090	5090	0
204	20250228	165300	298277270	5090	5090	5090	5090	0
205	20250228	165200	298277270	5090	5090	5090	5090	0
206	20250228	165100	298277270	5090	5090	5090	5090	0
207	20250228	165000	298277270	5090	5090	5090	5090	0
208	20250228	164900	298277270	5090	5090	5090	5090	0
209	20250228	164800	298277270	5090	5090	5090	5090	0
210	20250228	164700	298277270	5090	5090	5090	5090	0
211	20250228	164600	298277270	5090	5090	5090	5090	0
212	20250228	164500	298277270	5090	5090	5090	5090	2035
213	20250228	164400	298277270	5090	5090	5090	5090	0
214	20250228	164300	298277270	5090	5090	5090	5090	0
215	20250228	164200	298277270	5090	5090	5090	5090	0
216	20250228	164100	298277270	5090	5090	5090	5090	0
217	20250228	164000	298277270	5090	5090	5090	5090	0
218	20250228	163900	298277270	5090	5090	5090	5090	0
219	20250228	163800	298277270	5090	5090	5090	5090	0
220	20250228	163700	298277270	5090	5090	5090	5090	0
221	20250228	163600	298277270	5090	5090	5090	5090	0
222	20250228	163500	298277270	5090	5090	5090	5090	0
223	20250228	163400	298277270	5090	5090	5090	5090	0
224	20250228	163300	298277270	5090	5090	5090	5090	0
225	20250228	163200	298277270	5090	5090	5090	5090	0
226	20250228	163100	298277270	5090	5090	5090	5090	0
227	20250228	163000	298277270	5090	5090	5090	5090	0
228	20250228	162900	298277270	5090	5090	5090	5090	0
229	20250228	162800	298277270	5090	5090	5090	5090	0
230	20250228	162700	298277270	5090	5090	5090	5090	0
231	20250228	162600	298277270	5090	5090	5090	5090	0
232	20250228	162500	298277270	5090	5090	5090	5090	0
233	20250228	162400	298277270	5090	5090	5090	5090	0
234	20250228	162300	298277270	5090	5090	5090	5090	0
235	20250228	162200	298277270	5090	5090	5090	5090	0
236	20250228	162100	298277270	5090	5090	5090	5090	0
237	20250228	162000	298277270	5090	5090	5090	5090	0
238	20250228	161900	298277270	5090	5090	5090	5090	0
239	20250228	161800	298277270	5090	5090	5090	5090	0
240	20250228	161700	298277270	5090	5090	5090	5090	0
241	20250228	161600	298277270	5090	5090	5090	5090	0
242	20250228	161500	298277270	5090	5090	5090	5090	2035
243	20250228	161400	298277270	5090	5090	5090	5090	0
244	20250228	161300	298277270	5090	5090	5090	5090	0
245	20250228	161200	298277270	5090	5090	5090	5090	0
246	20250228	161100	298277270	5090	5090	5090	5090	0
247	20250228	161000	298277270	5090	5090	5090	5090	0
248	20250228	160900	298277270	5090	5090	5090	5090	0
249	20250228	160800	298277270	5090	5090	5090	5090	0
250	20250228	160700	298277270	5090	5090	5090	5090	0
251	20250228	160600	298277270	5090	5090	5090	5090	0
252	20250228	160500	298277270	5090	5090	5090	5090	0
253	20250228	160400	298277270	5090	5090	5090	5090	0
254	20250228	160300	298277270	5090	5090	5090	5090	0
255	20250228	160200	298277270	5090	5090	5090	5090	0
256	20250228	160100	298277270	5090	5090	5090	5090	0
257	20250228	160000	298277270	5090	5090	5090	5090	0
258	20250228	155900	298277270	5090	5090	5090	5090	0
259	20250228	155800	298277270	5090	5090	5090	5090	0
260	20250228	155700	298277270	5090	5090	5090	5090	0
261	20250228	155600	298277270	5090	5090	5090	5090	0
262	20250228	155500	298277270	5090	5090	5090	5090	0
263	20250228	155400	298277270	5090	5090	5090	5090	0
264	20250228	155300	298277270	5090	5090	5090	5090	0
265	20250228	155200	298277270	5090	5090	5090	5090	0
266	20250228	155100	298277270	5090	5090	5090	5090	0
267	20250228	155000	298277270	5090	5090	5090	5090	0
268	20250228	154900	298277270	5090	5090	5090	5090	0
269	20250228	154800	298277270	5090	5090	5090	5090	0
270	20250228	154700	298277270	5090	5090	5090	5090	0
271	20250228	154600	298277270	5090	5090	5090	5090	0
272	20250228	154500	298277270	5090	5090	5090	5090	2035
273	20250228	154400	298277270	5090	5090	5090	5090	0
274	20250228	154300	298277270	5090	5090	5090	5090	0
275	20250228	154200	298277270	5090	5090	5090	5090	0
276	20250228	154100	298277270	5090	5090	5090	5090	0
277	20250228	154000	298277270	5090	5090	5090	5090	0
278	20250228	153900	298277270	5090	5090	5090	5090	0
279	20250228	153800	298277270	5090	5090	5090	5090	0
280	20250228	153700	298277270	5090	5090	5090	5090	0
281	20250228	153600	298277270	5090	5090	5090	5090	0
282	20250228	153500	298277270	5090	5090	5090	5090	0
283	20250228	153400	298277270	5090	5090	5090	5090	0
284	20250228	153300	298277270	5090	5090	5090	5090	0
285	20250228	153200	298277270	5090	5090	5090	5090	0
286	20250228	153100	298277270	5090	5090	5090	5090	0
287	20250228	153000	298277270	5090	5090	5090	5090	2035
288	20250228	152900	287919120	5100	5100	5100	5100	0
289	20250228	152800	287919120	5100	5100	5100	5100	0
290	20250228	152700	287919120	5100	5100	5100	5100	0
291	20250228	152600	287919120	5100	5100	5100	5100	0
292	20250228	152500	287919120	5100	5100	5100	5100	0
293	20250228	152400	287919120	5100	5100	5100	5100	0
294	20250228	152300	287919120	5100	5100	5100	5100	0
295	20250228	152200	287919120	5100	5100	5100	5100	0
296	20250228	152100	287919120	5100	5100	5100	5100	0
297	20250228	152000	287919120	5100	5100	5100	5100	0
298	20250228	151900	287919120	5100	5100	5100	5100	67
299	20250228	151800	287577420	5100	5100	5100	5100	22
300	20250228	151700	287465220	5100	5100	5100	5100	0
301	20250228	151600	287465220	5100	5100	5100	5100	20
302	20250228	151500	287363220	5110	5110	5110	5110	1
303	20250228	151400	287358110	5100	5100	5100	5100	0
304	20250228	151300	287358110	5100	5100	5100	5100	0
305	20250228	151200	287358110	5100	5100	5100	5100	0
306	20250228	151100	287358110	5100	5100	5100	5100	0
307	20250228	151000	287358110	5100	5100	5100	5100	2
308	20250228	150900	287347910	5090	5090	5090	5090	0
309	20250228	150800	287347910	5090	5090	5090	5090	0
310	20250228	150700	287347910	5090	5090	5090	5090	0
311	20250228	150600	287347910	5090	5090	5090	5090	0
312	20250228	150500	287347910	5090	5090	5090	5090	0
313	20250228	150400	287347910	5090	5090	5090	5090	50
314	20250228	150300	287093410	5090	5100	5100	5090	183
315	20250228	150200	286160610	5100	5100	5100	5100	0
316	20250228	150100	286160610	5100	5100	5100	5100	0
317	20250228	150000	286160610	5100	5100	5100	5100	0
318	20250228	145900	286160610	5100	5100	5100	5100	0
319	20250228	145800	286160610	5100	5100	5100	5100	300
320	20250228	145700	284630610	5100	5110	5110	5100	77
321	20250228	145600	284237570	5100	5100	5100	5100	0
322	20250228	145500	284237570	5100	5100	5100	5100	0
323	20250228	145400	284237570	5100	5100	5100	5100	1
324	20250228	145300	284232470	5110	5110	5110	5110	6
325	20250228	145200	284201810	5100	5110	5110	5100	3
326	20250228	145100	284186500	5100	5100	5100	5100	0
327	20250228	145000	284186500	5100	5100	5100	5100	0
328	20250228	144900	284186500	5100	5100	5100	5100	3
329	20250228	144800	284171200	5100	5100	5100	5100	0
330	20250228	144700	284171200	5100	5100	5100	5100	0
331	20250228	144600	284171200	5100	5100	5100	5100	0
332	20250228	144500	284171200	5100	5100	5100	5100	0
333	20250228	144400	284171200	5100	5100	5100	5100	0
334	20250228	144300	284171200	5100	5100	5100	5100	60
335	20250228	144200	283865200	5110	5110	5110	5110	1
336	20250228	144100	283860090	5100	5100	5100	5100	62
337	20250228	144000	283543890	5100	5100	5100	5100	65
338	20250228	143900	283212390	5100	5110	5110	5100	56
339	20250228	143800	282926290	5110	5110	5110	5110	100
340	20250228	143700	282415290	5110	5110	5110	5110	0
341	20250228	143600	282415290	5110	5110	5110	5110	200
342	20250228	143500	281393290	5090	5090	5090	5090	200
343	20250228	143400	280375290	5100	5100	5100	5100	71
344	20250228	143300	280013190	5080	5080	5080	5080	0
345	20250228	143200	280013190	5080	5080	5080	5080	0
346	20250228	143100	280013190	5080	5080	5080	5080	0
347	20250228	143000	280013190	5080	5080	5080	5080	0
348	20250228	142900	280013190	5080	5080	5080	5080	0
349	20250228	142800	280013190	5080	5080	5080	5080	0
350	20250228	142700	280013190	5080	5080	5080	5080	0
351	20250228	142600	280013190	5080	5080	5080	5080	0
352	20250228	142500	280013190	5080	5080	5080	5080	0
353	20250228	142400	280013190	5080	5080	5080	5080	0
354	20250228	142300	280013190	5080	5080	5080	5080	0
355	20250228	142200	280013190	5080	5080	5080	5080	0
356	20250228	142100	280013190	5080	5110	5110	5080	547
357	20250228	142000	277229190	5100	5100	5100	5100	110
358	20250228	141900	276668190	5100	5100	5100	5100	30
359	20250228	141800	276515190	5100	5100	5100	5100	0
360	20250228	141700	276515190	5100	5100	5100	5100	26
361	20250228	141600	276382590	5100	5100	5100	5100	24
362	20250228	141500	276260190	5100	5100	5100	5100	110
363	20250228	141400	275699190	5100	5100	5100	5100	0
364	20250228	141300	275699190	5100	5100	5100	5100	50
365	20250228	141200	275444190	5100	5100	5100	5100	0
366	20250228	141100	275444190	5100	5100	5100	5100	0
367	20250228	141000	275444190	5100	5100	5100	5100	0
368	20250228	140900	275444190	5100	5100	5100	5100	0
369	20250228	140800	275444190	5100	5100	5100	5100	0
370	20250228	140700	275444190	5100	5100	5100	5100	159
371	20250228	140600	274633290	5100	5100	5100	5100	5
372	20250228	140500	274607790	5100	5100	5100	5100	1
373	20250228	140400	274602690	5090	5090	5090	5090	0
374	20250228	140300	274602690	5090	5090	5090	5090	5
375	20250228	140200	274577240	5090	5090	5090	5090	0
376	20250228	140100	274577240	5090	5090	5090	5090	0
377	20250228	140000	274577240	5090	5090	5090	5090	0
378	20250228	135900	274577240	5090	5090	5090	5090	50
379	20250228	135800	274322740	5090	5090	5090	5090	20
380	20250228	135700	274220940	5090	5090	5090	5090	1
381	20250228	135600	274215850	5100	5100	5100	5100	0
382	20250228	135500	274215850	5100	5100	5100	5100	200
383	20250228	135400	273195850	5100	5100	5100	5100	0
384	20250228	135300	273195850	5100	5100	5100	5100	0
385	20250228	135200	273195850	5100	5100	5100	5100	0
386	20250228	135100	273195850	5100	5100	5100	5100	0
387	20250228	135000	273195850	5100	5100	5100	5100	0
388	20250228	134900	273195850	5100	5100	5100	5100	0
389	20250228	134800	273195850	5100	5100	5100	5100	1
390	20250228	134700	273190750	5100	5100	5100	5100	381
391	20250228	134600	271247650	5110	5110	5110	5110	0
392	20250228	134500	271247650	5110	5110	5110	5110	0
393	20250228	134400	271247650	5110	5110	5110	5110	50
394	20250228	134300	270992150	5110	5110	5110	5110	0
395	20250228	134200	270992150	5110	5110	5110	5110	0
396	20250228	134100	270992150	5110	5110	5110	5110	0
397	20250228	134000	270992150	5110	5110	5110	5110	0
398	20250228	133900	270992150	5110	5110	5110	5110	0
399	20250228	133800	270992150	5110	5110	5110	5110	0
400	20250228	133700	270992150	5110	5110	5110	5110	0
401	20250228	133600	270992150	5110	5110	5110	5110	1
402	20250228	133500	270987040	5110	5110	5110	5110	100
403	20250228	133400	270476040	5110	5110	5110	5110	119
404	20250228	133300	269867950	5110	5100	5110	5100	1360
405	20250228	133200	262918370	5110	5110	5110	5110	201
406	20250228	133100	261891260	5100	5100	5100	5100	0
407	20250228	133000	261891260	5100	5100	5100	5100	0
408	20250228	132900	261891260	5100	5100	5100	5100	200
409	20250228	132800	260871260	5100	5100	5100	5100	300
410	20250228	132700	259341260	5100	5100	5100	5100	1
411	20250228	132600	259336160	5100	5100	5100	5100	0
412	20250228	132500	259336160	5100	5100	5100	5100	0
413	20250228	132400	259336160	5100	5100	5100	5100	0
414	20250228	132300	259336160	5100	5100	5100	5100	0
415	20250228	132200	259336160	5100	5100	5100	5100	34
416	20250228	132100	259162760	5100	5100	5100	5100	0
417	20250228	132000	259162760	5100	5100	5100	5100	1
418	20250228	131900	259157660	5090	5090	5090	5090	31
419	20250228	131800	258999870	5090	5090	5090	5090	4
420	20250228	131700	258979510	5080	5080	5080	5080	200
421	20250228	131600	257963510	5080	5080	5080	5080	292
422	20250228	131500	256480150	5080	5080	5080	5080	5
423	20250228	131400	256454750	5070	5070	5070	5070	0
424	20250228	131300	256454750	5070	5070	5070	5070	0
425	20250228	131200	256454750	5070	5070	5070	5070	0
426	20250228	131100	256454750	5070	5070	5070	5070	0
427	20250228	131000	256454750	5070	5070	5070	5070	0
428	20250228	130900	256454750	5070	5070	5070	5070	0
429	20250228	130800	256454750	5070	5070	5070	5070	0
430	20250228	130700	256454750	5070	5070	5070	5070	0
431	20250228	130600	256454750	5070	5070	5070	5070	0
432	20250228	130500	256454750	5070	5070	5070	5070	20
433	20250228	130400	256353350	5070	5070	5070	5070	100
434	20250228	130300	255846350	5070	5100	5100	5070	4392
435	20250228	130200	233514550	5110	5110	5110	5110	362
436	20250228	130100	231664730	5110	5110	5110	5110	0
437	20250228	130000	231664730	5110	5110	5110	5110	0
438	20250228	125900	231664730	5110	5110	5110	5110	0
439	20250228	125800	231664730	5110	5110	5110	5110	0
440	20250228	125700	231664730	5110	5110	5110	5110	16
441	20250228	125600	231582970	5100	5100	5100	5100	0
442	20250228	125500	231582970	5100	5100	5100	5100	250
443	20250228	125400	230307970	5100	5100	5100	5100	40
444	20250228	125300	230103970	5100	5110	5110	5100	86
445	20250228	125200	229664520	5100	5100	5110	5100	73
446	20250228	125100	229292210	5100	5100	5100	5100	8
447	20250228	125000	229251410	5100	5100	5100	5100	0
448	20250228	124900	229251410	5100	5100	5100	5100	8
449	20250228	124800	229210610	5110	5110	5110	5110	0
450	20250228	124700	229210610	5110	5110	5110	5110	0
451	20250228	124600	229210610	5110	5110	5110	5110	0
452	20250228	124500	229210610	5110	5110	5110	5110	0
453	20250228	124400	229210610	5110	5110	5110	5110	0
454	20250228	124300	229210610	5110	5110	5110	5110	39
455	20250228	124200	229011320	5110	5110	5110	5110	8
456	20250228	124100	228970440	5100	5100	5100	5100	0
457	20250228	124000	228970440	5100	5100	5100	5100	0
458	20250228	123900	228970440	5100	5100	5100	5100	0
459	20250228	123800	228970440	5100	5100	5100	5100	30
460	20250228	123700	228817440	5100	5100	5100	5100	0
461	20250228	123600	228817440	5100	5100	5100	5100	144
462	20250228	123500	228083040	5100	5100	5100	5100	121
463	20250228	123400	227465940	5090	5090	5090	5090	0
464	20250228	123300	227465940	5090	5090	5090	5090	0
465	20250228	123200	227465940	5090	5090	5090	5090	0
466	20250228	123100	227465940	5090	5090	5090	5090	425
467	20250228	123000	225302690	5090	5090	5090	5090	848
468	20250228	122900	220986370	5090	5090	5090	5090	0
469	20250228	122800	220986370	5090	5090	5090	5090	0
470	20250228	122700	220986370	5090	5090	5090	5090	152
471	20250228	122600	220212690	5080	5080	5080	5080	0
472	20250228	122500	220212690	5080	5080	5080	5080	0
473	20250228	122400	220212690	5080	5080	5080	5080	0
474	20250228	122300	220212690	5080	5080	5080	5080	0
475	20250228	122200	220212690	5080	5080	5080	5080	0
476	20250228	122100	220212690	5080	5080	5080	5080	0
477	20250228	122000	220212690	5080	5080	5080	5080	0
478	20250228	121900	220212690	5080	5080	5080	5080	0
479	20250228	121800	220212690	5080	5080	5080	5080	38
480	20250228	121700	220019650	5090	5090	5090	5090	0
481	20250228	121600	220019650	5090	5090	5090	5090	0
482	20250228	121500	220019650	5090	5090	5090	5090	0
483	20250228	121400	220019650	5090	5090	5090	5090	2
484	20250228	121300	220009470	5090	5090	5090	5090	0
485	20250228	121200	220009470	5090	5090	5090	5080	212
486	20250228	121100	218932420	5090	5090	5090	5090	40
487	20250228	121000	218728820	5090	5090	5090	5090	0
488	20250228	120900	218728820	5090	5090	5090	5090	293
489	20250228	120800	217237450	5090	5090	5090	5090	0
490	20250228	120700	217237450	5090	5090	5090	5090	0
491	20250228	120600	217237450	5090	5090	5090	5090	0
492	20250228	120500	217237450	5090	5090	5100	5090	33
493	20250228	120400	217069380	5090	5090	5090	5090	0
494	20250228	120300	217069380	5090	5090	5090	5090	0
495	20250228	120200	217069380	5090	5090	5090	5090	0
496	20250228	120100	217069380	5090	5090	5090	5090	101
497	20250228	120000	216555290	5100	5100	5100	5100	0
498	20250228	115900	216555290	5100	5100	5100	5100	0
499	20250228	115800	216555290	5100	5100	5100	5100	0
500	20250228	115700	216555290	5100	5100	5100	5100	0
501	20250228	115600	216555290	5100	5100	5100	5100	0
502	20250228	115500	216555290	5100	5100	5100	5100	0
503	20250228	115400	216555290	5100	5100	5100	5100	0
504	20250228	115300	216555290	5100	5100	5100	5100	0
505	20250228	115200	216555290	5100	5100	5100	5100	585
506	20250228	115100	213571790	5100	5100	5100	5100	109
507	20250228	115000	213015890	5100	5100	5100	5100	514
508	20250228	114900	210394490	5110	5110	5110	5110	0
509	20250228	114800	210394490	5110	5110	5110	5110	5
510	20250228	114700	210368940	5100	5120	5120	5100	4
511	20250228	114600	210348500	5100	5100	5100	5100	0
512	20250228	114500	210348500	5100	5100	5100	5100	200
513	20250228	114400	209328500	5100	5100	5100	5100	102
514	20250228	114300	208808300	5100	5100	5100	5100	200
515	20250228	114200	207788300	5100	5120	5120	5100	2708
516	20250228	114100	193962570	5120	5120	5120	5120	3041
517	20250228	114000	178392650	5120	5120	5120	5120	0
518	20250228	113900	178392650	5120	5120	5120	5120	280
519	20250228	113800	176959050	5120	5120	5120	5120	0
520	20250228	113700	176959050	5120	5120	5120	5120	0
521	20250228	113600	176959050	5120	5120	5120	5120	0
522	20250228	113500	176959050	5120	5120	5120	5120	250
523	20250228	113400	175679050	5130	5130	5130	5130	323
524	20250228	113300	174022060	5130	5130	5130	5130	177
525	20250228	113200	173114050	5130	5130	5130	5130	0
526	20250228	113100	173114050	5130	5130	5130	5130	0
527	20250228	113000	173114050	5130	5130	5130	5130	0
528	20250228	112900	173114050	5130	5130	5130	5130	0
529	20250228	112800	173114050	5130	5130	5130	5130	0
530	20250228	112700	173114050	5130	5130	5130	5130	3
531	20250228	112600	173098660	5130	5130	5130	5130	30
532	20250228	112500	172944760	5130	5130	5130	5130	0
533	20250228	112400	172944760	5130	5130	5130	5130	0
534	20250228	112300	172944760	5130	5130	5130	5130	109
535	20250228	112200	172385590	5120	5120	5120	5120	0
536	20250228	112100	172385590	5120	5120	5120	5120	0
537	20250228	112000	172385590	5120	5130	5130	5120	1200
538	20250228	111900	166239590	5130	5130	5130	5130	0
539	20250228	111800	166239590	5130	5130	5130	5130	0
540	20250228	111700	166239590	5130	5130	5130	5130	1575
541	20250228	111600	158159840	5140	5140	5140	5140	0
542	20250228	111500	158159840	5140	5140	5140	5140	0
543	20250228	111400	158159840	5140	5140	5140	5140	420
544	20250228	111300	156001040	5130	5130	5130	5130	0
545	20250228	111200	156001040	5130	5130	5130	5130	0
546	20250228	111100	156001040	5130	5140	5140	5130	461
547	20250228	111000	153635910	5140	5140	5140	5140	245
548	20250228	110900	152376610	5140	5140	5140	5140	8
549	20250228	110800	152335490	5140	5140	5140	5140	368
550	20250228	110700	150443970	5140	5140	5140	5140	0
551	20250228	110600	150443970	5140	5140	5140	5140	0
552	20250228	110500	150443970	5140	5140	5140	5140	0
553	20250228	110400	150443970	5140	5140	5140	5140	0
554	20250228	110300	150443970	5140	5140	5140	5140	78
555	20250228	110200	150043050	5130	5140	5140	5130	101
556	20250228	110100	149524620	5140	5140	5140	5140	0
557	20250228	110000	149524620	5140	5140	5140	5140	205
558	20250228	105900	148470920	5140	5140	5140	5140	0
559	20250228	105800	148470920	5140	5140	5140	5140	0
560	20250228	105700	148470920	5140	5140	5140	5140	555
561	20250228	105600	145618220	5140	5140	5140	5140	8
562	20250228	105500	145577100	5140	5140	5140	5140	0
563	20250228	105400	145577100	5140	5150	5150	5140	4
564	20250228	105300	145556530	5150	5150	5150	5150	105
565	20250228	105200	145015780	5140	5140	5140	5140	0
566	20250228	105100	145015780	5140	5140	5140	5140	0
567	20250228	105000	145015780	5140	5140	5140	5140	20
568	20250228	104900	144912980	5140	5140	5140	5140	0
569	20250228	104800	144912980	5140	5140	5140	5140	94
570	20250228	104700	144429820	5150	5150	5150	5150	0
571	20250228	104600	144429820	5150	5150	5150	5150	0
572	20250228	104500	144429820	5150	5150	5150	5150	0
573	20250228	104400	144429820	5150	5150	5150	5150	0
574	20250228	104300	144429820	5150	5150	5150	5150	0
575	20250228	104200	144429820	5150	5160	5160	5150	2105
576	20250228	104100	133588870	5160	5160	5160	5160	170
577	20250228	104000	132711670	5160	5160	5160	5160	0
578	20250228	103900	132711670	5160	5160	5160	5160	5
579	20250228	103800	132685870	5160	5150	5160	5150	308
580	20250228	103700	131099590	5160	5160	5160	5160	0
581	20250228	103600	131099590	5160	5160	5160	5160	0
582	20250228	103500	131099590	5160	5160	5160	5160	455
583	20250228	103400	128751790	5160	5160	5160	5160	45
584	20250228	103300	128519590	5150	5150	5150	5150	0
585	20250228	103200	128519590	5150	5150	5150	5150	0
586	20250228	103100	128519590	5150	5150	5150	5150	0
587	20250228	103000	128519590	5150	5150	5150	5150	0
588	20250228	102900	128519590	5150	5160	5160	5150	126
589	20250228	102800	127869690	5160	5160	5160	5160	393
590	20250228	102700	125841810	5160	5160	5160	5160	116
591	20250228	102600	125243250	5160	5160	5160	5160	1
592	20250228	102500	125238090	5160	5160	5160	5160	1
593	20250228	102400	125232930	5160	5160	5160	5160	9
594	20250228	102300	125186490	5180	5180	5180	5180	101
595	20250228	102200	124663310	5180	5160	5180	5160	73
596	20250228	102100	124286610	5160	5160	5160	5160	400
597	20250228	102000	122222610	5160	5160	5160	5160	0
598	20250228	101900	122222610	5160	5170	5170	5160	1194
599	20250228	101800	116057730	5180	5210	5210	5180	302
600	20250228	101700	114489310	5210	5210	5210	5210	166
601	20250228	101600	113624450	5210	5190	5210	5190	1288
602	20250228	101500	106915610	5180	5200	5200	5180	385
603	20250228	101400	104914610	5190	5190	5190	5190	24
604	20250228	101300	104790050	5180	5180	5180	5180	0
605	20250228	101200	104790050	5180	5180	5180	5180	0
606	20250228	101100	104790050	5180	5180	5180	5180	106
607	20250228	101000	104240970	5170	5180	5180	5170	209
608	20250228	100900	103160350	5180	5180	5180	5180	0
609	20250228	100800	103160350	5180	5180	5180	5180	0
610	20250228	100700	103160350	5180	5170	5180	5170	81
611	20250228	100600	102741570	5180	5180	5180	5180	22
612	20250228	100500	102627610	5180	5180	5180	5180	14
613	20250228	100400	102555090	5180	5180	5180	5180	0
614	20250228	100300	102555090	5180	5180	5180	5180	0
615	20250228	100200	102555090	5180	5180	5180	5180	4
616	20250228	100100	102534370	5180	5180	5180	5180	1
617	20250228	100000	102529190	5180	5170	5180	5170	22
618	20250228	095900	102415410	5170	5170	5170	5170	0
619	20250228	095800	102415410	5170	5180	5180	5170	276
620	20250228	095700	100986710	5190	5190	5190	5190	0
621	20250228	095600	100986710	5190	5190	5190	5190	3
622	20250228	095500	100971140	5190	5190	5190	5190	10
623	20250228	095400	100919240	5190	5180	5190	5180	584
624	20250228	095300	97891040	5180	5180	5180	5180	1010
625	20250228	095200	92659240	5180	5180	5180	5180	0
626	20250228	095100	92659240	5180	5180	5180	5180	0
627	20250228	095000	92659240	5180	5180	5180	5180	275
628	20250228	094900	91234740	5180	5180	5180	5180	1
629	20250228	094800	91229560	5180	5190	5200	5180	768
630	20250228	094700	87238000	5190	5190	5190	5190	12
631	20250228	094600	87175720	5180	5190	5190	5180	29
632	20250228	094500	87025470	5180	5180	5180	5180	101
633	20250228	094400	86502290	5190	5200	5200	5190	328
634	20250228	094300	84798960	5200	5200	5200	5200	110
635	20250228	094200	84226960	5230	5230	5230	5230	1
636	20250228	094100	84221730	5240	5240	5240	5240	0
637	20250228	094000	84221730	5240	5200	5240	5200	650
638	20250228	093900	80820840	5200	5200	5200	5200	0
639	20250228	093800	80820840	5200	5200	5200	5200	1
640	20250228	093700	80815640	5180	5180	5180	5180	10
641	20250228	093600	80763840	5190	5190	5190	5190	10
642	20250228	093500	80711940	5200	5180	5200	5180	1618
643	20250228	093400	72322180	5150	5170	5180	5150	1319
644	20250228	093300	65495220	5170	5150	5170	5150	388
645	20250228	093200	63495020	5150	5150	5150	5150	0
646	20250228	093100	63495020	5150	5150	5150	5150	42
647	20250228	093000	63278720	5170	5170	5170	5170	0
648	20250228	092900	63278720	5170	5170	5170	5170	0
649	20250228	092800	63278720	5170	5170	5170	5170	1
650	20250228	092700	63273550	5140	5150	5150	5140	1768
651	20250228	092600	54174030	5150	5160	5160	5150	2009
652	20250228	092500	43825640	5160	5160	5160	5160	20
653	20250228	092400	43722440	5150	5150	5150	5150	0
654	20250228	092300	43722440	5150	5150	5150	5150	0
655	20250228	092200	43722440	5150	5150	5150	5150	0
656	20250228	092100	43722440	5150	5170	5170	5150	15
657	20250228	092000	43644910	5170	5170	5170	5150	202
658	20250228	091900	42604170	5140	5140	5140	5140	0
659	20250228	091800	42604170	5140	5150	5160	5140	290
660	20250228	091700	41109070	5150	5150	5150	5150	17
661	20250228	091600	41021520	5150	5150	5150	5150	91
662	20250228	091500	40552870	5140	5140	5140	5140	33
663	20250228	091400	40383250	5130	5130	5130	5130	615
664	20250228	091300	37228300	5130	5120	5150	5120	1491
665	20250228	091200	29580210	5120	5120	5120	5120	49
666	20250228	091100	29329330	5150	5120	5150	5120	181
667	20250228	091000	28402580	5110	5110	5110	5110	0
668	20250228	090900	28402580	5110	5110	5110	5110	0
669	20250228	090800	28402580	5110	5110	5110	5110	120
670	20250228	090700	27789380	5110	5110	5110	5110	201
671	20250228	090600	26762270	5110	5140	5170	5110	1857
672	20250228	090500	17234290	5120	5120	5120	5120	0
673	20250228	090400	17234290	5120	5150	5150	5120	583
674	20250228	090300	14243330	5150	5120	5150	5120	41
675	20250228	090200	14033380	5120	5140	5140	5120	2031
676	20250228	090100	3626580	5180	5150	5180	5140	51
677	20250228	090000	3363860	5150	5210	5210	5150	585