KissMeData/195990/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	204000	482336465	337	337	337	337	3837
3	20250228	203900	482336465	337	337	337	337	0
4	20250228	203800	482336465	337	337	337	337	0
5	20250228	203700	482336465	337	337	337	337	0
6	20250228	203600	482336465	337	337	337	337	0
7	20250228	203500	482336465	337	337	337	337	0
8	20250228	203400	482336465	337	337	337	337	0
9	20250228	203300	482336465	337	337	337	337	0
10	20250228	203200	482336465	337	337	337	337	0
11	20250228	203100	482336465	337	337	337	337	0
12	20250228	203000	482336465	337	337	337	337	0
13	20250228	202900	482336465	337	337	337	337	0
14	20250228	202800	482336465	337	337	337	337	0
15	20250228	202700	482336465	337	337	337	337	0
16	20250228	202600	482336465	337	337	337	337	0
17	20250228	202500	482336465	337	337	337	337	0
18	20250228	202400	482336465	337	337	337	337	0
19	20250228	202300	482336465	337	337	337	337	0
20	20250228	202200	482336465	337	337	337	337	0
21	20250228	202100	482336465	337	337	337	337	0
22	20250228	202000	482336465	337	337	337	337	0
23	20250228	201900	482336465	337	337	337	337	0
24	20250228	201800	482336465	337	337	337	337	0
25	20250228	201700	482336465	337	337	337	337	0
26	20250228	201600	482336465	337	337	337	337	0
27	20250228	201500	482336465	337	337	337	337	0
28	20250228	201400	482336465	337	337	337	337	0
29	20250228	201300	482336465	337	337	337	337	0
30	20250228	201200	482336465	337	337	337	337	0
31	20250228	201100	482336465	337	337	337	337	0
32	20250228	201000	482336465	337	337	337	337	3837
33	20250228	200900	482336465	337	337	337	337	0
34	20250228	200800	482336465	337	337	337	337	0
35	20250228	200700	482336465	337	337	337	337	0
36	20250228	200600	482336465	337	337	337	337	0
37	20250228	200500	482336465	337	337	337	337	0
38	20250228	200400	482336465	337	337	337	337	0
39	20250228	200300	482336465	337	337	337	337	0
40	20250228	200200	482336465	337	337	337	337	0
41	20250228	200100	482336465	337	337	337	337	0
42	20250228	200000	482336465	337	337	337	337	0
43	20250228	195900	482336465	337	337	337	337	0
44	20250228	195800	482336465	337	337	337	337	0
45	20250228	195700	482336465	337	337	337	337	0
46	20250228	195600	482336465	337	337	337	337	0
47	20250228	195500	482336465	337	337	337	337	0
48	20250228	195400	482336465	337	337	337	337	0
49	20250228	195300	482336465	337	337	337	337	0
50	20250228	195200	482336465	337	337	337	337	0
51	20250228	195100	482336465	337	337	337	337	0
52	20250228	195000	482336465	337	337	337	337	0
53	20250228	194900	482336465	337	337	337	337	0
54	20250228	194800	482336465	337	337	337	337	0
55	20250228	194700	482336465	337	337	337	337	0
56	20250228	194600	482336465	337	337	337	337	0
57	20250228	194500	482336465	337	337	337	337	0
58	20250228	194400	482336465	337	337	337	337	0
59	20250228	194300	482336465	337	337	337	337	0
60	20250228	194200	482336465	337	337	337	337	0
61	20250228	194100	482336465	337	337	337	337	0
62	20250228	194000	482336465	337	337	337	337	3837
63	20250228	193900	482336465	337	337	337	337	0
64	20250228	193800	482336465	337	337	337	337	0
65	20250228	193700	482336465	337	337	337	337	0
66	20250228	193600	482336465	337	337	337	337	0
67	20250228	193500	482336465	337	337	337	337	0
68	20250228	193400	482336465	337	337	337	337	0
69	20250228	193300	482336465	337	337	337	337	0
70	20250228	193200	482336465	337	337	337	337	0
71	20250228	193100	482336465	337	337	337	337	0
72	20250228	193000	482336465	337	337	337	337	0
73	20250228	192900	482336465	337	337	337	337	0
74	20250228	192800	482336465	337	337	337	337	0
75	20250228	192700	482336465	337	337	337	337	0
76	20250228	192600	482336465	337	337	337	337	0
77	20250228	192500	482336465	337	337	337	337	0
78	20250228	192400	482336465	337	337	337	337	0
79	20250228	192300	482336465	337	337	337	337	0
80	20250228	192200	482336465	337	337	337	337	0
81	20250228	192100	482336465	337	337	337	337	0
82	20250228	192000	482336465	337	337	337	337	0
83	20250228	191900	482336465	337	337	337	337	0
84	20250228	191800	482336465	337	337	337	337	0
85	20250228	191700	482336465	337	337	337	337	0
86	20250228	191600	482336465	337	337	337	337	0
87	20250228	191500	482336465	337	337	337	337	0
88	20250228	191400	482336465	337	337	337	337	0
89	20250228	191300	482336465	337	337	337	337	0
90	20250228	191200	482336465	337	337	337	337	0
91	20250228	191100	482336465	337	337	337	337	0
92	20250228	191000	482336465	337	337	337	337	3837
93	20250228	190900	482336465	337	337	337	337	0
94	20250228	190800	482336465	337	337	337	337	0
95	20250228	190700	482336465	337	337	337	337	0
96	20250228	190600	482336465	337	337	337	337	0
97	20250228	190500	482336465	337	337	337	337	0
98	20250228	190400	482336465	337	337	337	337	0
99	20250228	190300	482336465	337	337	337	337	0
100	20250228	190200	482336465	337	337	337	337	0
101	20250228	190100	482336465	337	337	337	337	0
102	20250228	190000	482336465	337	337	337	337	0
103	20250228	185900	482336465	337	337	337	337	0
104	20250228	185800	482336465	337	337	337	337	0
105	20250228	185700	482336465	337	337	337	337	0
106	20250228	185600	482336465	337	337	337	337	0
107	20250228	185500	482336465	337	337	337	337	0
108	20250228	185400	482336465	337	337	337	337	0
109	20250228	185300	482336465	337	337	337	337	0
110	20250228	185200	482336465	337	337	337	337	0
111	20250228	185100	482336465	337	337	337	337	0
112	20250228	185000	482336465	337	337	337	337	0
113	20250228	184900	482336465	337	337	337	337	0
114	20250228	184800	482336465	337	337	337	337	0
115	20250228	184700	482336465	337	337	337	337	0
116	20250228	184600	482336465	337	337	337	337	0
117	20250228	184500	482336465	337	337	337	337	0
118	20250228	184400	482336465	337	337	337	337	0
119	20250228	184300	482336465	337	337	337	337	0
120	20250228	184200	482336465	337	337	337	337	0
121	20250228	184100	482336465	337	337	337	337	0
122	20250228	184000	482336465	337	337	337	337	3837
123	20250228	183900	482336465	337	337	337	337	0
124	20250228	183800	482336465	337	337	337	337	0
125	20250228	183700	482336465	337	337	337	337	0
126	20250228	183600	482336465	337	337	337	337	0
127	20250228	183500	482336465	337	337	337	337	0
128	20250228	183400	482336465	337	337	337	337	0
129	20250228	183300	482336465	337	337	337	337	0
130	20250228	183200	482336465	337	337	337	337	0
131	20250228	183100	482336465	337	337	337	337	0
132	20250228	183000	482336465	337	337	337	337	0
133	20250228	182900	482336465	337	337	337	337	0
134	20250228	182800	482336465	337	337	337	337	0
135	20250228	182700	482336465	337	337	337	337	0
136	20250228	182600	482336465	337	337	337	337	0
137	20250228	182500	482336465	337	337	337	337	0
138	20250228	182400	482336465	337	337	337	337	0
139	20250228	182300	482336465	337	337	337	337	0
140	20250228	182200	482336465	337	337	337	337	0
141	20250228	182100	482336465	337	337	337	337	0
142	20250228	182000	482336465	337	337	337	337	0
143	20250228	181900	482336465	337	337	337	337	0
144	20250228	181800	482336465	337	337	337	337	0
145	20250228	181700	482336465	337	337	337	337	0
146	20250228	181600	482336465	337	337	337	337	0
147	20250228	181500	482336465	337	337	337	337	0
148	20250228	181400	482336465	337	337	337	337	0
149	20250228	181300	482336465	337	337	337	337	0
150	20250228	181200	482336465	337	337	337	337	0
151	20250228	181100	482336465	337	337	337	337	0
152	20250228	181000	482336465	337	337	337	337	3837
153	20250228	180900	482336465	337	337	337	337	0
154	20250228	180800	482336465	337	337	337	337	0
155	20250228	180700	482336465	337	337	337	337	0
156	20250228	180600	482336465	337	337	337	337	0
157	20250228	180500	482336465	337	337	337	337	0
158	20250228	180400	482336465	337	337	337	337	0
159	20250228	180300	482336465	337	337	337	337	0
160	20250228	180200	482336465	337	337	337	337	0
161	20250228	180100	482336465	337	337	337	337	0
162	20250228	180000	482336465	337	337	337	337	0
163	20250228	175900	482336465	337	337	337	337	0
164	20250228	175800	482336465	337	337	337	337	0
165	20250228	175700	482336465	337	337	337	337	0
166	20250228	175600	482336465	337	337	337	337	0
167	20250228	175500	482336465	337	337	337	337	0
168	20250228	175400	482336465	337	337	337	337	0
169	20250228	175300	482336465	337	337	337	337	0
170	20250228	175200	482336465	337	337	337	337	0
171	20250228	175100	482336465	337	337	337	337	0
172	20250228	175000	482336465	337	337	337	337	0
173	20250228	174900	482336465	337	337	337	337	0
174	20250228	174800	482336465	337	337	337	337	0
175	20250228	174700	482336465	337	337	337	337	0
176	20250228	174600	482336465	337	337	337	337	0
177	20250228	174500	482336465	337	337	337	337	0
178	20250228	174400	482336465	337	337	337	337	0
179	20250228	174300	482336465	337	337	337	337	0
180	20250228	174200	482336465	337	337	337	337	0
181	20250228	174100	482336465	337	337	337	337	0
182	20250228	174000	482336465	337	337	337	337	3837
183	20250228	173900	482336465	337	337	337	337	0
184	20250228	173800	482336465	337	337	337	337	0
185	20250228	173700	482336465	337	337	337	337	0
186	20250228	173600	482336465	337	337	337	337	0
187	20250228	173500	482336465	337	337	337	337	0
188	20250228	173400	482336465	337	337	337	337	0
189	20250228	173300	482336465	337	337	337	337	0
190	20250228	173200	482336465	337	337	337	337	0
191	20250228	173100	482336465	337	337	337	337	0
192	20250228	173000	482336465	337	337	337	337	0
193	20250228	172900	482336465	337	337	337	337	0
194	20250228	172800	482336465	337	337	337	337	0
195	20250228	172700	482336465	337	337	337	337	0
196	20250228	172600	482336465	337	337	337	337	0
197	20250228	172500	482336465	337	337	337	337	0
198	20250228	172400	482336465	337	337	337	337	0
199	20250228	172300	482336465	337	337	337	337	0
200	20250228	172200	482336465	337	337	337	337	0
201	20250228	172100	482336465	337	337	337	337	0
202	20250228	172000	482336465	337	337	337	337	0
203	20250228	171900	482336465	337	337	337	337	0
204	20250228	171800	482336465	337	337	337	337	0
205	20250228	171700	482336465	337	337	337	337	0
206	20250228	171600	482336465	337	337	337	337	0
207	20250228	171500	482336465	337	337	337	337	0
208	20250228	171400	482336465	337	337	337	337	0
209	20250228	171300	482336465	337	337	337	337	0
210	20250228	171200	482336465	337	337	337	337	0
211	20250228	171100	482336465	337	337	337	337	0
212	20250228	171000	482336465	337	337	337	337	3837
213	20250228	170900	482336465	337	337	337	337	0
214	20250228	170800	482336465	337	337	337	337	0
215	20250228	170700	482336465	337	337	337	337	0
216	20250228	170600	482336465	337	337	337	337	0
217	20250228	170500	482336465	337	337	337	337	0
218	20250228	170400	482336465	337	337	337	337	0
219	20250228	170300	482336465	337	337	337	337	0
220	20250228	170200	482336465	337	337	337	337	0
221	20250228	170100	482336465	337	337	337	337	0
222	20250228	170000	482336465	337	337	337	337	0
223	20250228	165900	482336465	337	337	337	337	0
224	20250228	165800	482336465	337	337	337	337	0
225	20250228	165700	482336465	337	337	337	337	0
226	20250228	165600	482336465	337	337	337	337	0
227	20250228	165500	482336465	337	337	337	337	0
228	20250228	165400	482336465	337	337	337	337	0
229	20250228	165300	482336465	337	337	337	337	0
230	20250228	165200	482336465	337	337	337	337	0
231	20250228	165100	482336465	337	337	337	337	0
232	20250228	165000	482336465	337	337	337	337	0
233	20250228	164900	482336465	337	337	337	337	0
234	20250228	164800	482336465	337	337	337	337	0
235	20250228	164700	482336465	337	337	337	337	0
236	20250228	164600	482336465	337	337	337	337	0
237	20250228	164500	482336465	337	337	337	337	0
238	20250228	164400	482336465	337	337	337	337	0
239	20250228	164300	482336465	337	337	337	337	0
240	20250228	164200	482336465	337	337	337	337	0
241	20250228	164100	482336465	337	337	337	337	0
242	20250228	164000	482336465	337	337	337	337	3837
243	20250228	163900	482336465	337	337	337	337	0
244	20250228	163800	482336465	337	337	337	337	0
245	20250228	163700	482336465	337	337	337	337	0
246	20250228	163600	482336465	337	337	337	337	0
247	20250228	163500	482336465	337	337	337	337	0
248	20250228	163400	482336465	337	337	337	337	0
249	20250228	163300	482336465	337	337	337	337	0
250	20250228	163200	482336465	337	337	337	337	0
251	20250228	163100	482336465	337	337	337	337	0
252	20250228	163000	482336465	337	337	337	337	0
253	20250228	162900	482336465	337	337	337	337	0
254	20250228	162800	482336465	337	337	337	337	0
255	20250228	162700	482336465	337	337	337	337	0
256	20250228	162600	482336465	337	337	337	337	0
257	20250228	162500	482336465	337	337	337	337	0
258	20250228	162400	482336465	337	337	337	337	0
259	20250228	162300	482336465	337	337	337	337	0
260	20250228	162200	482336465	337	337	337	337	0
261	20250228	162100	482336465	337	337	337	337	0
262	20250228	162000	482336465	337	337	337	337	0
263	20250228	161900	482336465	337	337	337	337	0
264	20250228	161800	482336465	337	337	337	337	0
265	20250228	161700	482336465	337	337	337	337	0
266	20250228	161600	482336465	337	337	337	337	0
267	20250228	161500	482336465	337	337	337	337	0
268	20250228	161400	482336465	337	337	337	337	0
269	20250228	161300	482336465	337	337	337	337	0
270	20250228	161200	482336465	337	337	337	337	0
271	20250228	161100	482336465	337	337	337	337	0
272	20250228	161000	482336465	337	337	337	337	3837
273	20250228	160900	482336465	337	337	337	337	0
274	20250228	160800	482336465	337	337	337	337	0
275	20250228	160700	482336465	337	337	337	337	0
276	20250228	160600	482336465	337	337	337	337	0
277	20250228	160500	482336465	337	337	337	337	0
278	20250228	160400	482336465	337	337	337	337	0
279	20250228	160300	482336465	337	337	337	337	0
280	20250228	160200	482336465	337	337	337	337	0
281	20250228	160100	482336465	337	337	337	337	0
282	20250228	160000	482336465	337	337	337	337	0
283	20250228	155900	482336465	337	337	337	337	0
284	20250228	155800	482336465	337	337	337	337	0
285	20250228	155700	482336465	337	337	337	337	0
286	20250228	155600	482336465	337	337	337	337	0
287	20250228	155500	482336465	337	337	337	337	0
288	20250228	155400	482336465	337	337	337	337	0
289	20250228	155300	482336465	337	337	337	337	0
290	20250228	155200	482336465	337	337	337	337	0
291	20250228	155100	482336465	337	337	337	337	0
292	20250228	155000	482336465	337	337	337	337	0
293	20250228	154900	482336465	337	337	337	337	0
294	20250228	154800	482336465	337	337	337	337	0
295	20250228	154700	482336465	337	337	337	337	0
296	20250228	154600	482336465	337	337	337	337	0
297	20250228	154500	482336465	337	337	337	337	0
298	20250228	154400	482336465	337	337	337	337	0
299	20250228	154300	482336465	337	337	337	337	0
300	20250228	154200	482336465	337	337	337	337	0
301	20250228	154100	482336465	337	337	337	337	0
302	20250228	154000	482336465	337	337	337	337	3837
303	20250228	153900	482336465	337	337	337	337	0
304	20250228	153800	482336465	337	337	337	337	0
305	20250228	153700	482336465	337	337	337	337	0
306	20250228	153600	482336465	337	337	337	337	0
307	20250228	153500	482336465	337	337	337	337	0
308	20250228	153400	482336465	337	337	337	337	0
309	20250228	153300	482336465	337	337	337	337	0
310	20250228	153200	482336465	337	337	337	337	0
311	20250228	153100	482336465	337	337	337	337	0
312	20250228	153000	482336465	337	337	337	337	3837
313	20250228	152900	481043396	337	337	337	337	0
314	20250228	152800	481043396	337	337	337	337	0
315	20250228	152700	481043396	337	337	337	337	0
316	20250228	152600	481043396	337	337	337	337	0
317	20250228	152500	481043396	337	337	337	337	0
318	20250228	152400	481043396	337	337	337	337	0
319	20250228	152300	481043396	337	337	337	337	0
320	20250228	152200	481043396	337	337	337	337	0
321	20250228	152100	481043396	337	337	337	337	0
322	20250228	152000	481043396	337	337	337	337	0
323	20250228	151900	481043396	337	336	337	336	10396
324	20250228	151800	477546386	337	337	337	337	2383
325	20250228	151700	476743315	337	337	337	337	1
326	20250228	151600	476742978	337	336	337	336	202
327	20250228	151500	476674905	337	337	337	337	222
328	20250228	151400	476600091	337	337	337	336	2013
329	20250228	151300	475923710	337	337	337	337	2
330	20250228	151200	475923036	336	336	336	336	1000
331	20250228	151100	475587036	336	336	336	336	317
332	20250228	151000	475480524	337	335	337	335	17979
333	20250228	150900	469457532	336	336	336	336	176
334	20250228	150800	469398396	336	336	336	336	1007
335	20250228	150700	469060044	336	337	337	336	5859
336	20250228	150600	467091419	335	337	337	335	4590
337	20250228	150500	465549742	337	337	337	337	5002
338	20250228	150400	463864068	337	337	337	337	2
339	20250228	150300	463863394	337	336	337	335	4790
340	20250228	150200	462258119	337	336	337	335	5699
341	20250228	150100	460345254	336	337	337	336	12
342	20250228	150000	460341220	336	337	337	336	46
343	20250228	145900	460325762	337	337	337	336	18
344	20250228	145800	460319697	336	336	336	336	70
345	20250228	145700	460296177	336	336	336	336	8
346	20250228	145600	460293489	336	336	336	336	2700
347	20250228	145500	459386289	336	336	336	336	11
348	20250228	145400	459382593	336	336	336	336	10
349	20250228	145300	459379233	336	336	336	336	0
350	20250228	145200	459379233	336	335	336	335	709
351	20250228	145100	459141688	335	335	335	335	101
352	20250228	145000	459107853	335	335	335	335	4536
353	20250228	144900	457588293	335	335	335	335	500
354	20250228	144800	457420793	335	335	335	335	101
355	20250228	144700	457386958	335	335	335	335	2575
356	20250228	144600	456524333	335	335	335	335	500
357	20250228	144500	456356833	336	336	336	336	0
358	20250228	144400	456356833	336	336	336	336	1
359	20250228	144300	456356497	336	336	336	336	10389
360	20250228	144200	452865793	337	337	337	337	50
361	20250228	144100	452848943	337	337	337	337	0
362	20250228	144000	452848943	337	337	337	337	0
363	20250228	143900	452848943	337	337	337	337	12
364	20250228	143800	452844899	337	337	337	336	1013
365	20250228	143700	452503519	337	337	337	337	1
366	20250228	143600	452503182	336	336	336	336	0
367	20250228	143500	452503182	336	336	336	336	1989
368	20250228	143400	451834878	336	336	336	336	2
369	20250228	143300	451834206	336	338	338	336	184
370	20250228	143200	451772378	336	336	336	336	401
371	20250228	143100	451637642	339	335	339	335	29504
372	20250228	143000	441697012	335	335	335	335	250
373	20250228	142900	441613262	335	335	335	335	6
374	20250228	142800	441611252	335	335	335	335	9
375	20250228	142700	441608237	334	334	334	334	0
376	20250228	142600	441608237	334	335	335	334	2011
377	20250228	142500	440936552	335	335	335	335	1
378	20250228	142400	440936217	334	334	334	334	0
379	20250228	142300	440936217	334	334	334	334	500
380	20250228	142200	440769217	334	334	334	333	9885
381	20250228	142100	437471084	334	334	334	334	67
382	20250228	142000	437448706	334	334	334	334	1202
383	20250228	141900	437047238	334	334	334	333	1527
384	20250228	141800	436538326	334	337	337	334	155517
385	20250228	141700	384515325	337	337	337	337	1
386	20250228	141600	384514988	338	338	338	338	0
387	20250228	141500	384514988	338	338	338	338	0
388	20250228	141400	384514988	338	338	338	338	0
389	20250228	141300	384514988	338	337	338	337	1001
390	20250228	141200	384177650	338	337	338	337	201
391	20250228	141100	384109911	337	338	338	336	5008
392	20250228	141000	382427213	336	338	338	336	5050
393	20250228	140900	380730309	338	338	338	338	1
394	20250228	140800	380729971	338	338	338	338	1
395	20250228	140700	380729633	338	338	338	338	0
396	20250228	140600	380729633	338	338	338	338	1
397	20250228	140500	380729295	338	338	338	338	0
398	20250228	140400	380729295	338	338	338	338	154
399	20250228	140300	380677243	338	338	338	337	1272
400	20250228	140200	380248577	338	338	338	338	3
401	20250228	140100	380247563	338	338	338	338	0
402	20250228	140000	380247563	338	338	338	338	1
403	20250228	135900	380247225	338	338	338	338	0
404	20250228	135800	380247225	338	338	338	336	153
405	20250228	135700	380195811	338	338	338	338	0
406	20250228	135600	380195811	338	338	338	338	1
407	20250228	135500	380195473	338	337	338	337	7410
408	20250228	135400	377698301	338	338	338	338	0
409	20250228	135300	377698301	338	339	339	338	1003
410	20250228	135200	377359285	339	339	339	339	12
411	20250228	135100	377355217	339	339	339	339	152
412	20250228	135000	377303689	339	339	339	339	1003
413	20250228	134900	376963672	339	338	339	338	13
414	20250228	134800	376959271	338	337	338	337	6690
415	20250228	134700	374699443	337	337	337	337	705
416	20250228	134600	374461858	337	337	337	337	523
417	20250228	134500	374285607	336	336	336	336	110
418	20250228	134400	374248647	337	337	337	337	2285
419	20250228	134300	373478602	337	337	337	337	51
420	20250228	134200	373461415	337	337	337	337	1181
421	20250228	134100	373063418	337	337	337	337	334
422	20250228	134000	372950860	336	336	336	336	0
423	20250228	133900	372950860	336	337	337	336	66
424	20250228	133800	372928619	337	337	337	337	64
425	20250228	133700	372907051	337	337	337	337	0
426	20250228	133600	372907051	337	337	337	337	0
427	20250228	133500	372907051	337	337	337	337	10
428	20250228	133400	372903681	337	337	337	337	0
429	20250228	133300	372903681	337	337	337	337	1245
430	20250228	133200	372484116	337	337	337	337	0
431	20250228	133100	372484116	337	337	337	337	9637
432	20250228	133000	369236447	338	338	338	338	4
433	20250228	132900	369235095	338	338	338	338	100
434	20250228	132800	369201295	338	338	338	338	3000
435	20250228	132700	368187295	339	339	339	338	1705
436	20250228	132600	367610000	339	339	339	339	500
437	20250228	132500	367440500	339	339	339	339	2
438	20250228	132400	367439822	339	339	339	339	0
439	20250228	132300	367439822	339	339	339	339	100
440	20250228	132200	367405922	339	337	339	337	50074
441	20250228	132100	350482908	337	337	337	337	0
442	20250228	132000	350482908	337	337	337	337	0
443	20250228	131900	350482908	337	337	337	337	0
444	20250228	131800	350482908	337	337	337	337	10000
445	20250228	131700	347112908	337	337	337	337	2239
446	20250228	131600	346358365	337	337	337	337	450
447	20250228	131500	346206715	338	338	338	338	43
448	20250228	131400	346192181	338	338	338	338	1
449	20250228	131300	346191843	338	338	338	338	0
450	20250228	131200	346191843	338	338	338	338	7000
451	20250228	131100	343825843	338	338	338	338	0
452	20250228	131000	343825843	338	338	338	338	2
453	20250228	130900	343825167	338	338	338	338	109
454	20250228	130800	343788325	338	338	338	338	222
455	20250228	130700	343713289	338	338	338	338	0
456	20250228	130600	343713289	338	338	338	338	384
457	20250228	130500	343583497	338	338	338	338	10
458	20250228	130400	343580117	338	338	338	338	616
459	20250228	130300	343371909	338	338	338	338	0
460	20250228	130200	343371909	338	338	338	337	29
461	20250228	130100	343362110	338	338	338	338	2
462	20250228	130000	343361434	338	339	339	338	314
463	20250228	125900	343255252	339	339	339	339	1105
464	20250228	125800	342880657	339	340	340	339	3394
465	20250228	125700	341726891	340	340	340	340	24
466	20250228	125600	341718731	338	339	339	338	3004
467	20250228	125500	340700379	339	339	339	339	300
468	20250228	125400	340598679	339	338	339	338	478
469	20250228	125300	340437108	338	337	338	337	13635
470	20250228	125200	335840903	337	337	337	337	158
471	20250228	125100	335787657	336	336	336	336	500
472	20250228	125000	335619657	336	336	336	336	146
473	20250228	124900	335570601	337	337	337	337	10
474	20250228	124800	335567231	337	337	337	337	0
475	20250228	124700	335567231	337	337	337	337	0
476	20250228	124600	335567231	337	337	337	337	2
477	20250228	124500	335566557	336	336	336	336	0
478	20250228	124400	335566557	336	336	336	336	0
479	20250228	124300	335566557	336	336	336	336	8718
480	20250228	124200	332637309	337	337	337	337	2159
481	20250228	124100	331909726	337	337	337	337	144
482	20250228	124000	331861198	337	336	337	336	2032
483	20250228	123900	331178409	336	336	337	336	1126
484	20250228	123800	330799403	336	336	336	336	1000
485	20250228	123700	330463403	337	337	337	337	0
486	20250228	123600	330463403	337	337	337	337	0
487	20250228	123500	330463403	337	336	337	336	2910
488	20250228	123400	329483733	337	337	337	337	0
489	20250228	123300	329483733	337	336	337	336	5446
490	20250228	123200	327653876	337	337	337	337	121
491	20250228	123100	327613099	337	337	337	337	0
492	20250228	123000	327613099	337	337	337	337	443
493	20250228	122900	327463808	337	337	337	337	45
494	20250228	122800	327448643	337	337	337	337	2357
495	20250228	122700	326654334	338	337	338	337	12008
496	20250228	122600	322607630	338	337	338	337	2001
497	20250228	122500	321933292	338	338	338	338	2005
498	20250228	122400	321255602	338	338	338	338	3
499	20250228	122300	321254588	337	337	337	337	3300
500	20250228	122200	320142488	338	338	338	338	15
501	20250228	122100	320137418	338	338	338	338	0
502	20250228	122000	320137418	338	338	338	338	4
503	20250228	121900	320136066	338	338	338	338	2
504	20250228	121800	320135390	338	338	338	338	100
505	20250228	121700	320101590	338	338	338	338	50
506	20250228	121600	320084690	338	338	338	338	200
507	20250228	121500	320017090	338	338	338	338	0
508	20250228	121400	320017090	338	338	338	338	0
509	20250228	121300	320017090	338	338	338	338	1000
510	20250228	121200	319679090	337	337	337	337	0
511	20250228	121100	319679090	337	337	337	337	2
512	20250228	121000	319678416	338	338	338	338	0
513	20250228	120900	319678416	338	338	338	338	1046
514	20250228	120800	319324868	338	338	338	338	600
515	20250228	120700	319122068	338	338	338	338	1002
516	20250228	120600	318783392	338	337	338	337	26
517	20250228	120500	318774628	338	338	338	338	125
518	20250228	120400	318732378	338	338	338	338	0
519	20250228	120300	318732378	338	338	338	338	500
520	20250228	120200	318563378	337	337	337	337	0
521	20250228	120100	318563378	337	337	337	337	715
522	20250228	120000	318322423	338	338	338	338	116
523	20250228	115900	318283215	338	337	338	337	520
524	20250228	115800	318107955	337	337	337	337	0
525	20250228	115700	318107955	337	337	337	337	1020
526	20250228	115600	317764215	337	337	337	337	500
527	20250228	115500	317595715	337	337	337	337	1
528	20250228	115400	317595378	337	337	337	337	0
529	20250228	115300	317595378	337	337	337	337	400
530	20250228	115200	317460578	338	338	338	338	1279
531	20250228	115100	317028276	337	337	337	337	1000
532	20250228	115000	316691276	338	338	338	338	0
533	20250228	114900	316691276	338	338	338	338	143
534	20250228	114800	316642942	338	338	338	338	8
535	20250228	114700	316640238	338	338	338	338	1732
536	20250228	114600	316054822	338	338	338	338	153
537	20250228	114500	316003108	338	338	338	338	150
538	20250228	114400	315952408	337	337	337	337	3002
539	20250228	114300	314940734	337	337	337	337	5
540	20250228	114200	314939049	337	337	337	337	17609
541	20250228	114100	309004816	336	336	337	336	2017
542	20250228	114000	308327103	335	335	335	335	0
543	20250228	113900	308327103	335	335	335	335	0
544	20250228	113800	308327103	335	335	335	335	0
545	20250228	113700	308327103	335	338	338	335	26869
546	20250228	113600	299303445	339	339	339	339	0
547	20250228	113500	299303445	339	339	339	339	1
548	20250228	113400	299303106	338	338	338	338	0
549	20250228	113300	299303106	338	337	338	337	27521
550	20250228	113200	290020392	338	338	338	338	0
551	20250228	113100	290020392	338	338	338	338	0
552	20250228	113000	290020392	338	337	338	336	9297
553	20250228	112900	286887304	337	337	337	337	0
554	20250228	112800	286887304	337	337	337	337	15330
555	20250228	112700	281721094	337	337	337	337	3335
556	20250228	112600	280597199	337	337	337	337	100
557	20250228	112500	280563499	337	336	337	336	1019
558	20250228	112400	280221095	337	337	337	337	0
559	20250228	112300	280221095	337	337	337	337	103
560	20250228	112200	280186384	337	337	337	337	0
561	20250228	112100	280186384	337	337	337	337	25
562	20250228	112000	280177959	337	337	337	337	0
563	20250228	111900	280177959	337	337	337	337	13077
564	20250228	111800	275771010	336	337	337	336	4792
565	20250228	111700	274159898	336	336	336	335	13720
566	20250228	111600	269553452	336	335	336	335	1008
567	20250228	111500	269214772	335	335	335	335	3590
568	20250228	111400	268012122	335	335	336	335	2378
569	20250228	111300	267214515	335	336	336	335	10426
570	20250228	111200	263721603	336	336	336	336	0
571	20250228	111100	263721603	336	337	337	335	8029
572	20250228	111000	261026816	338	338	338	338	300
573	20250228	110900	260925416	338	337	338	337	767
574	20250228	110800	260666688	338	338	338	336	6819
575	20250228	110700	258374245	339	339	339	339	20
576	20250228	110600	258367465	339	339	339	339	560
577	20250228	110500	258177625	339	339	339	339	90
578	20250228	110400	258147115	339	339	339	337	3
579	20250228	110300	258146100	338	339	339	337	318
580	20250228	110200	258038484	338	337	339	337	5069
581	20250228	110100	256325162	338	338	338	337	209
582	20250228	110000	256254720	337	337	337	337	1
583	20250228	105900	256254383	338	338	338	338	900
584	20250228	105800	255950183	337	337	337	337	0
585	20250228	105700	255950183	337	336	337	336	6482
586	20250228	105600	253772209	337	338	338	337	925
587	20250228	105500	253460483	338	338	338	338	0
588	20250228	105400	253460483	338	338	338	338	200
589	20250228	105300	253392883	338	338	338	338	361
590	20250228	105200	253270865	337	337	337	337	11836
591	20250228	105100	249282133	337	337	337	337	2149
592	20250228	105000	248557920	337	337	337	337	3231
593	20250228	104900	247469073	337	337	337	337	21
594	20250228	104800	247461996	335	337	337	335	315
595	20250228	104700	247356042	336	336	336	336	1839
596	20250228	104600	246738138	336	338	338	336	46113
597	20250228	104500	231204262	339	340	340	339	32115
598	20250228	104400	220316500	340	340	340	340	2392
599	20250228	104300	219503220	340	340	340	340	1550
600	20250228	104200	218976220	340	341	341	340	12662
601	20250228	104100	214671139	341	341	341	341	2
602	20250228	104000	214670457	341	341	341	341	1005
603	20250228	103900	214327752	341	341	341	341	21
604	20250228	103800	214320591	341	341	341	341	11
605	20250228	103700	214316840	341	342	342	341	505
606	20250228	103600	214144335	343	343	343	343	0
607	20250228	103500	214144335	343	343	343	343	645
608	20250228	103400	213923100	343	343	343	343	0
609	20250228	103300	213923100	343	343	343	343	0
610	20250228	103200	213923100	343	340	343	340	23410
611	20250228	103100	205945818	339	340	340	339	1028
612	20250228	103000	205597298	340	340	340	340	2005
613	20250228	102900	204915598	340	340	340	339	3514
614	20250228	102800	203720848	340	340	341	340	9518
615	20250228	102700	200484715	341	341	341	341	100
616	20250228	102600	200450615	341	341	341	341	1000
617	20250228	102500	200109615	341	341	341	341	1044
618	20250228	102400	199753611	341	341	341	341	565
619	20250228	102300	199560946	341	341	341	341	408
620	20250228	102200	199421818	341	341	341	340	5586
621	20250228	102100	197522572	340	340	340	340	42626
622	20250228	102000	183029732	340	343	343	339	213442
623	20250228	101900	110389241	344	344	344	344	0
624	20250228	101800	110389241	344	344	344	344	0
625	20250228	101700	110389241	344	344	344	344	0
626	20250228	101600	110389241	344	343	344	343	6769
627	20250228	101500	108063332	343	343	343	343	0
628	20250228	101400	108063332	343	343	343	343	301
629	20250228	101300	107960089	343	343	343	343	975
630	20250228	101200	107625664	343	344	344	343	1009
631	20250228	101100	107278572	344	344	344	344	140
632	20250228	101000	107230412	344	344	344	344	359
633	20250228	100900	107106916	344	344	344	344	3800
634	20250228	100800	105799716	344	344	344	344	210
635	20250228	100700	105727476	344	344	344	344	55
636	20250228	100600	105708556	344	344	344	344	20
637	20250228	100500	105701676	344	343	344	343	1588
638	20250228	100400	105156177	343	343	343	343	3023
639	20250228	100300	104119288	343	343	343	343	917
640	20250228	100200	103804757	343	344	344	343	2023
641	20250228	100100	103110845	343	343	344	343	21933
642	20250228	100000	95587626	343	344	344	343	6706
643	20250228	095900	93285768	344	345	345	344	18599
644	20250228	095800	86881177	345	346	346	345	5003
645	20250228	095700	85155139	345	345	345	345	10058
646	20250228	095600	81685129	345	345	345	345	2
647	20250228	095500	81684439	346	346	346	345	5027
648	20250228	095400	79950120	346	346	346	346	1001
649	20250228	095300	79603774	346	347	347	346	3876
650	20250228	095200	78262651	347	346	347	346	56
651	20250228	095100	78243220	347	347	347	347	1
652	20250228	095000	78242873	346	346	346	346	0
653	20250228	094900	78242873	346	346	347	346	4970
654	20250228	094800	76520858	347	346	347	346	1048
655	20250228	094700	76158238	346	347	347	346	498
656	20250228	094600	75985897	347	347	347	347	51
657	20250228	094500	75968200	346	346	346	346	1745
658	20250228	094400	75364430	346	346	346	346	1253
659	20250228	094300	74930892	346	346	346	346	0
660	20250228	094200	74930892	346	346	346	346	0
661	20250228	094100	74930892	346	346	346	346	650
662	20250228	094000	74705992	346	346	346	346	1629
663	20250228	093900	74142358	345	345	345	345	1000
664	20250228	093800	73797358	346	346	346	346	0
665	20250228	093700	73797358	346	346	346	346	100
666	20250228	093600	73762758	345	345	345	345	0
667	20250228	093500	73762758	345	346	346	345	92
668	20250228	093400	73730968	345	345	345	345	0
669	20250228	093300	73730968	345	345	345	345	2
670	20250228	093200	73730278	346	345	346	345	2037
671	20250228	093100	73025880	345	345	345	345	501
672	20250228	093000	72853035	345	345	345	345	0
673	20250228	092900	72853035	345	345	345	345	1186
674	20250228	092800	72443865	345	345	345	345	1
675	20250228	092700	72443520	345	346	346	345	5537
676	20250228	092600	70533251	346	346	346	346	1
677	20250228	092500	70532905	345	345	345	345	0
678	20250228	092400	70532905	345	345	345	345	1224
679	20250228	092300	70110625	345	345	345	345	6
680	20250228	092200	70108555	346	346	346	346	0
681	20250228	092100	70108555	346	346	346	345	52
682	20250228	092000	70090586	346	346	346	346	24
683	20250228	091900	70082282	346	346	346	346	1809
684	20250228	091800	69456368	346	345	346	345	12063
685	20250228	091700	65294261	343	344	344	343	1101
686	20250228	091600	64916120	344	344	344	344	0
687	20250228	091500	64916120	344	345	345	344	8706
688	20250228	091400	61920754	345	347	349	345	7521
689	20250228	091300	59322579	349	347	349	347	301
690	20250228	091200	59218033	346	346	346	346	4676
691	20250228	091100	57600137	345	345	345	345	2896
692	20250228	091000	56601017	345	345	346	345	863
693	20250228	090900	56303072	346	346	346	345	1879
694	20250228	090800	55653338	346	345	346	345	4891
695	20250228	090700	53964512	345	345	346	345	7499
696	20250228	090600	51376903	346	347	347	346	2242
697	20250228	090500	50601168	348	346	348	346	755
698	20250228	090400	50338748	346	345	349	344	7675
699	20250228	090300	47685008	344	343	346	343	19342
700	20250228	090200	41013933	343	341	349	341	120208
701	20250228	090100	0	352	352	352	352	0
702	20250228	090000	0	352	352	352	352	0