KissMeData/250060/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205900	634979405	2680	2680	2680	2680	888
3	20250228	205800	634979405	2680	2680	2680	2680	0
4	20250228	205700	634979405	2680	2680	2680	2680	0
5	20250228	205600	634979405	2680	2680	2680	2680	0
6	20250228	205500	634979405	2680	2680	2680	2680	0
7	20250228	205400	634979405	2680	2680	2680	2680	0
8	20250228	205300	634979405	2680	2680	2680	2680	0
9	20250228	205200	634979405	2680	2680	2680	2680	0
10	20250228	205100	634979405	2680	2680	2680	2680	0
11	20250228	205000	634979405	2680	2680	2680	2680	0
12	20250228	204900	634979405	2680	2680	2680	2680	0
13	20250228	204800	634979405	2680	2680	2680	2680	0
14	20250228	204700	634979405	2680	2680	2680	2680	0
15	20250228	204600	634979405	2680	2680	2680	2680	0
16	20250228	204500	634979405	2680	2680	2680	2680	0
17	20250228	204400	634979405	2680	2680	2680	2680	0
18	20250228	204300	634979405	2680	2680	2680	2680	0
19	20250228	204200	634979405	2680	2680	2680	2680	0
20	20250228	204100	634979405	2680	2680	2680	2680	0
21	20250228	204000	634979405	2680	2680	2680	2680	0
22	20250228	203900	634979405	2680	2680	2680	2680	0
23	20250228	203800	634979405	2680	2680	2680	2680	0
24	20250228	203700	634979405	2680	2680	2680	2680	0
25	20250228	203600	634979405	2680	2680	2680	2680	0
26	20250228	203500	634979405	2680	2680	2680	2680	0
27	20250228	203400	634979405	2680	2680	2680	2680	0
28	20250228	203300	634979405	2680	2680	2680	2680	0
29	20250228	203200	634979405	2680	2680	2680	2680	0
30	20250228	203100	634979405	2680	2680	2680	2680	0
31	20250228	203000	634979405	2680	2680	2680	2680	0
32	20250228	202900	634979405	2680	2680	2680	2680	888
33	20250228	202800	634979405	2680	2680	2680	2680	0
34	20250228	202700	634979405	2680	2680	2680	2680	0
35	20250228	202600	634979405	2680	2680	2680	2680	0
36	20250228	202500	634979405	2680	2680	2680	2680	0
37	20250228	202400	634979405	2680	2680	2680	2680	0
38	20250228	202300	634979405	2680	2680	2680	2680	0
39	20250228	202200	634979405	2680	2680	2680	2680	0
40	20250228	202100	634979405	2680	2680	2680	2680	0
41	20250228	202000	634979405	2680	2680	2680	2680	0
42	20250228	201900	634979405	2680	2680	2680	2680	0
43	20250228	201800	634979405	2680	2680	2680	2680	0
44	20250228	201700	634979405	2680	2680	2680	2680	0
45	20250228	201600	634979405	2680	2680	2680	2680	0
46	20250228	201500	634979405	2680	2680	2680	2680	0
47	20250228	201400	634979405	2680	2680	2680	2680	0
48	20250228	201300	634979405	2680	2680	2680	2680	0
49	20250228	201200	634979405	2680	2680	2680	2680	0
50	20250228	201100	634979405	2680	2680	2680	2680	0
51	20250228	201000	634979405	2680	2680	2680	2680	0
52	20250228	200900	634979405	2680	2680	2680	2680	0
53	20250228	200800	634979405	2680	2680	2680	2680	0
54	20250228	200700	634979405	2680	2680	2680	2680	0
55	20250228	200600	634979405	2680	2680	2680	2680	0
56	20250228	200500	634979405	2680	2680	2680	2680	0
57	20250228	200400	634979405	2680	2680	2680	2680	0
58	20250228	200300	634979405	2680	2680	2680	2680	0
59	20250228	200200	634979405	2680	2680	2680	2680	0
60	20250228	200100	634979405	2680	2680	2680	2680	0
61	20250228	200000	634979405	2680	2680	2680	2680	0
62	20250228	195900	634979405	2680	2680	2680	2680	888
63	20250228	195800	634979405	2680	2680	2680	2680	0
64	20250228	195700	634979405	2680	2680	2680	2680	0
65	20250228	195600	634979405	2680	2680	2680	2680	0
66	20250228	195500	634979405	2680	2680	2680	2680	0
67	20250228	195400	634979405	2680	2680	2680	2680	0
68	20250228	195300	634979405	2680	2680	2680	2680	0
69	20250228	195200	634979405	2680	2680	2680	2680	0
70	20250228	195100	634979405	2680	2680	2680	2680	0
71	20250228	195000	634979405	2680	2680	2680	2680	0
72	20250228	194900	634979405	2680	2680	2680	2680	0
73	20250228	194800	634979405	2680	2680	2680	2680	0
74	20250228	194700	634979405	2680	2680	2680	2680	0
75	20250228	194600	634979405	2680	2680	2680	2680	0
76	20250228	194500	634979405	2680	2680	2680	2680	0
77	20250228	194400	634979405	2680	2680	2680	2680	0
78	20250228	194300	634979405	2680	2680	2680	2680	0
79	20250228	194200	634979405	2680	2680	2680	2680	0
80	20250228	194100	634979405	2680	2680	2680	2680	0
81	20250228	194000	634979405	2680	2680	2680	2680	0
82	20250228	193900	634979405	2680	2680	2680	2680	0
83	20250228	193800	634979405	2680	2680	2680	2680	0
84	20250228	193700	634979405	2680	2680	2680	2680	0
85	20250228	193600	634979405	2680	2680	2680	2680	0
86	20250228	193500	634979405	2680	2680	2680	2680	0
87	20250228	193400	634979405	2680	2680	2680	2680	0
88	20250228	193300	634979405	2680	2680	2680	2680	0
89	20250228	193200	634979405	2680	2680	2680	2680	0
90	20250228	193100	634979405	2680	2680	2680	2680	0
91	20250228	193000	634979405	2680	2680	2680	2680	0
92	20250228	192900	634979405	2680	2680	2680	2680	888
93	20250228	192800	634979405	2680	2680	2680	2680	0
94	20250228	192700	634979405	2680	2680	2680	2680	0
95	20250228	192600	634979405	2680	2680	2680	2680	0
96	20250228	192500	634979405	2680	2680	2680	2680	0
97	20250228	192400	634979405	2680	2680	2680	2680	0
98	20250228	192300	634979405	2680	2680	2680	2680	0
99	20250228	192200	634979405	2680	2680	2680	2680	0
100	20250228	192100	634979405	2680	2680	2680	2680	0
101	20250228	192000	634979405	2680	2680	2680	2680	0
102	20250228	191900	634979405	2680	2680	2680	2680	0
103	20250228	191800	634979405	2680	2680	2680	2680	0
104	20250228	191700	634979405	2680	2680	2680	2680	0
105	20250228	191600	634979405	2680	2680	2680	2680	0
106	20250228	191500	634979405	2680	2680	2680	2680	0
107	20250228	191400	634979405	2680	2680	2680	2680	0
108	20250228	191300	634979405	2680	2680	2680	2680	0
109	20250228	191200	634979405	2680	2680	2680	2680	0
110	20250228	191100	634979405	2680	2680	2680	2680	0
111	20250228	191000	634979405	2680	2680	2680	2680	0
112	20250228	190900	634979405	2680	2680	2680	2680	0
113	20250228	190800	634979405	2680	2680	2680	2680	0
114	20250228	190700	634979405	2680	2680	2680	2680	0
115	20250228	190600	634979405	2680	2680	2680	2680	0
116	20250228	190500	634979405	2680	2680	2680	2680	0
117	20250228	190400	634979405	2680	2680	2680	2680	0
118	20250228	190300	634979405	2680	2680	2680	2680	0
119	20250228	190200	634979405	2680	2680	2680	2680	0
120	20250228	190100	634979405	2680	2680	2680	2680	0
121	20250228	190000	634979405	2680	2680	2680	2680	0
122	20250228	185900	634979405	2680	2680	2680	2680	888
123	20250228	185800	634979405	2680	2680	2680	2680	0
124	20250228	185700	634979405	2680	2680	2680	2680	0
125	20250228	185600	634979405	2680	2680	2680	2680	0
126	20250228	185500	634979405	2680	2680	2680	2680	0
127	20250228	185400	634979405	2680	2680	2680	2680	0
128	20250228	185300	634979405	2680	2680	2680	2680	0
129	20250228	185200	634979405	2680	2680	2680	2680	0
130	20250228	185100	634979405	2680	2680	2680	2680	0
131	20250228	185000	634979405	2680	2680	2680	2680	0
132	20250228	184900	634979405	2680	2680	2680	2680	0
133	20250228	184800	634979405	2680	2680	2680	2680	0
134	20250228	184700	634979405	2680	2680	2680	2680	0
135	20250228	184600	634979405	2680	2680	2680	2680	0
136	20250228	184500	634979405	2680	2680	2680	2680	0
137	20250228	184400	634979405	2680	2680	2680	2680	0
138	20250228	184300	634979405	2680	2680	2680	2680	0
139	20250228	184200	634979405	2680	2680	2680	2680	0
140	20250228	184100	634979405	2680	2680	2680	2680	0
141	20250228	184000	634979405	2680	2680	2680	2680	0
142	20250228	183900	634979405	2680	2680	2680	2680	0
143	20250228	183800	634979405	2680	2680	2680	2680	0
144	20250228	183700	634979405	2680	2680	2680	2680	0
145	20250228	183600	634979405	2680	2680	2680	2680	0
146	20250228	183500	634979405	2680	2680	2680	2680	0
147	20250228	183400	634979405	2680	2680	2680	2680	0
148	20250228	183300	634979405	2680	2680	2680	2680	0
149	20250228	183200	634979405	2680	2680	2680	2680	0
150	20250228	183100	634979405	2680	2680	2680	2680	0
151	20250228	183000	634979405	2680	2680	2680	2680	0
152	20250228	182900	634979405	2680	2680	2680	2680	888
153	20250228	182800	634979405	2680	2680	2680	2680	0
154	20250228	182700	634979405	2680	2680	2680	2680	0
155	20250228	182600	634979405	2680	2680	2680	2680	0
156	20250228	182500	634979405	2680	2680	2680	2680	0
157	20250228	182400	634979405	2680	2680	2680	2680	0
158	20250228	182300	634979405	2680	2680	2680	2680	0
159	20250228	182200	634979405	2680	2680	2680	2680	0
160	20250228	182100	634979405	2680	2680	2680	2680	0
161	20250228	182000	634979405	2680	2680	2680	2680	0
162	20250228	181900	634979405	2680	2680	2680	2680	0
163	20250228	181800	634979405	2680	2680	2680	2680	0
164	20250228	181700	634979405	2680	2680	2680	2680	0
165	20250228	181600	634979405	2680	2680	2680	2680	0
166	20250228	181500	634979405	2680	2680	2680	2680	0
167	20250228	181400	634979405	2680	2680	2680	2680	0
168	20250228	181300	634979405	2680	2680	2680	2680	0
169	20250228	181200	634979405	2680	2680	2680	2680	0
170	20250228	181100	634979405	2680	2680	2680	2680	0
171	20250228	181000	634979405	2680	2680	2680	2680	0
172	20250228	180900	634979405	2680	2680	2680	2680	0
173	20250228	180800	634979405	2680	2680	2680	2680	0
174	20250228	180700	634979405	2680	2680	2680	2680	0
175	20250228	180600	634979405	2680	2680	2680	2680	0
176	20250228	180500	634979405	2680	2680	2680	2680	0
177	20250228	180400	634979405	2680	2680	2680	2680	0
178	20250228	180300	634979405	2680	2680	2680	2680	0
179	20250228	180200	634979405	2680	2680	2680	2680	0
180	20250228	180100	634979405	2680	2680	2680	2680	0
181	20250228	180000	634979405	2680	2680	2680	2680	0
182	20250228	175900	634979405	2680	2680	2680	2680	888
183	20250228	175800	634979405	2680	2680	2680	2680	0
184	20250228	175700	634979405	2680	2680	2680	2680	0
185	20250228	175600	634979405	2680	2680	2680	2680	0
186	20250228	175500	634979405	2680	2680	2680	2680	0
187	20250228	175400	634979405	2680	2680	2680	2680	0
188	20250228	175300	634979405	2680	2680	2680	2680	0
189	20250228	175200	634979405	2680	2680	2680	2680	0
190	20250228	175100	634979405	2680	2680	2680	2680	0
191	20250228	175000	634979405	2680	2680	2680	2680	0
192	20250228	174900	634979405	2680	2680	2680	2680	0
193	20250228	174800	634979405	2680	2680	2680	2680	0
194	20250228	174700	634979405	2680	2680	2680	2680	0
195	20250228	174600	634979405	2680	2680	2680	2680	0
196	20250228	174500	634979405	2680	2680	2680	2680	0
197	20250228	174400	634979405	2680	2680	2680	2680	0
198	20250228	174300	634979405	2680	2680	2680	2680	0
199	20250228	174200	634979405	2680	2680	2680	2680	0
200	20250228	174100	634979405	2680	2680	2680	2680	0
201	20250228	174000	634979405	2680	2680	2680	2680	0
202	20250228	173900	634979405	2680	2680	2680	2680	0
203	20250228	173800	634979405	2680	2680	2680	2680	0
204	20250228	173700	634979405	2680	2680	2680	2680	0
205	20250228	173600	634979405	2680	2680	2680	2680	0
206	20250228	173500	634979405	2680	2680	2680	2680	0
207	20250228	173400	634979405	2680	2680	2680	2680	0
208	20250228	173300	634979405	2680	2680	2680	2680	0
209	20250228	173200	634979405	2680	2680	2680	2680	0
210	20250228	173100	634979405	2680	2680	2680	2680	0
211	20250228	173000	634979405	2680	2680	2680	2680	0
212	20250228	172900	634979405	2680	2680	2680	2680	888
213	20250228	172800	634979405	2680	2680	2680	2680	0
214	20250228	172700	634979405	2680	2680	2680	2680	0
215	20250228	172600	634979405	2680	2680	2680	2680	0
216	20250228	172500	634979405	2680	2680	2680	2680	0
217	20250228	172400	634979405	2680	2680	2680	2680	0
218	20250228	172300	634979405	2680	2680	2680	2680	0
219	20250228	172200	634979405	2680	2680	2680	2680	0
220	20250228	172100	634979405	2680	2680	2680	2680	0
221	20250228	172000	634979405	2680	2680	2680	2680	0
222	20250228	171900	634979405	2680	2680	2680	2680	0
223	20250228	171800	634979405	2680	2680	2680	2680	0
224	20250228	171700	634979405	2680	2680	2680	2680	0
225	20250228	171600	634979405	2680	2680	2680	2680	0
226	20250228	171500	634979405	2680	2680	2680	2680	0
227	20250228	171400	634979405	2680	2680	2680	2680	0
228	20250228	171300	634979405	2680	2680	2680	2680	0
229	20250228	171200	634979405	2680	2680	2680	2680	0
230	20250228	171100	634979405	2680	2680	2680	2680	0
231	20250228	171000	634979405	2680	2680	2680	2680	0
232	20250228	170900	634979405	2680	2680	2680	2680	0
233	20250228	170800	634979405	2680	2680	2680	2680	0
234	20250228	170700	634979405	2680	2680	2680	2680	0
235	20250228	170600	634979405	2680	2680	2680	2680	0
236	20250228	170500	634979405	2680	2680	2680	2680	0
237	20250228	170400	634979405	2680	2680	2680	2680	0
238	20250228	170300	634979405	2680	2680	2680	2680	0
239	20250228	170200	634979405	2680	2680	2680	2680	0
240	20250228	170100	634979405	2680	2680	2680	2680	0
241	20250228	170000	634979405	2680	2680	2680	2680	0
242	20250228	165900	634979405	2680	2680	2680	2680	888
243	20250228	165800	634979405	2680	2680	2680	2680	0
244	20250228	165700	634979405	2680	2680	2680	2680	0
245	20250228	165600	634979405	2680	2680	2680	2680	0
246	20250228	165500	634979405	2680	2680	2680	2680	0
247	20250228	165400	634979405	2680	2680	2680	2680	0
248	20250228	165300	634979405	2680	2680	2680	2680	0
249	20250228	165200	634979405	2680	2680	2680	2680	0
250	20250228	165100	634979405	2680	2680	2680	2680	0
251	20250228	165000	634979405	2680	2680	2680	2680	0
252	20250228	164900	634979405	2680	2680	2680	2680	0
253	20250228	164800	634979405	2680	2680	2680	2680	0
254	20250228	164700	634979405	2680	2680	2680	2680	0
255	20250228	164600	634979405	2680	2680	2680	2680	0
256	20250228	164500	634979405	2680	2680	2680	2680	0
257	20250228	164400	634979405	2680	2680	2680	2680	0
258	20250228	164300	634979405	2680	2680	2680	2680	0
259	20250228	164200	634979405	2680	2680	2680	2680	0
260	20250228	164100	634979405	2680	2680	2680	2680	0
261	20250228	164000	634979405	2680	2680	2680	2680	0
262	20250228	163900	634979405	2680	2680	2680	2680	0
263	20250228	163800	634979405	2680	2680	2680	2680	0
264	20250228	163700	634979405	2680	2680	2680	2680	0
265	20250228	163600	634979405	2680	2680	2680	2680	0
266	20250228	163500	634979405	2680	2680	2680	2680	0
267	20250228	163400	634979405	2680	2680	2680	2680	0
268	20250228	163300	634979405	2680	2680	2680	2680	0
269	20250228	163200	634979405	2680	2680	2680	2680	0
270	20250228	163100	634979405	2680	2680	2680	2680	0
271	20250228	163000	634979405	2680	2680	2680	2680	0
272	20250228	162900	634979405	2680	2680	2680	2680	888
273	20250228	162800	634979405	2680	2680	2680	2680	0
274	20250228	162700	634979405	2680	2680	2680	2680	0
275	20250228	162600	634979405	2680	2680	2680	2680	0
276	20250228	162500	634979405	2680	2680	2680	2680	0
277	20250228	162400	634979405	2680	2680	2680	2680	0
278	20250228	162300	634979405	2680	2680	2680	2680	0
279	20250228	162200	634979405	2680	2680	2680	2680	0
280	20250228	162100	634979405	2680	2680	2680	2680	0
281	20250228	162000	634979405	2680	2680	2680	2680	0
282	20250228	161900	634979405	2680	2680	2680	2680	0
283	20250228	161800	634979405	2680	2680	2680	2680	0
284	20250228	161700	634979405	2680	2680	2680	2680	0
285	20250228	161600	634979405	2680	2680	2680	2680	0
286	20250228	161500	634979405	2680	2680	2680	2680	0
287	20250228	161400	634979405	2680	2680	2680	2680	0
288	20250228	161300	634979405	2680	2680	2680	2680	0
289	20250228	161200	634979405	2680	2680	2680	2680	0
290	20250228	161100	634979405	2680	2680	2680	2680	0
291	20250228	161000	634979405	2680	2680	2680	2680	0
292	20250228	160900	634979405	2680	2680	2680	2680	0
293	20250228	160800	634979405	2680	2680	2680	2680	0
294	20250228	160700	634979405	2680	2680	2680	2680	0
295	20250228	160600	634979405	2680	2680	2680	2680	0
296	20250228	160500	634979405	2680	2680	2680	2680	0
297	20250228	160400	634979405	2680	2680	2680	2680	0
298	20250228	160300	634979405	2680	2680	2680	2680	0
299	20250228	160200	634979405	2680	2680	2680	2680	0
300	20250228	160100	634979405	2680	2680	2680	2680	0
301	20250228	160000	634979405	2680	2680	2680	2680	0
302	20250228	155900	634979405	2680	2680	2680	2680	888
303	20250228	155800	634979405	2680	2680	2680	2680	0
304	20250228	155700	634979405	2680	2680	2680	2680	0
305	20250228	155600	634979405	2680	2680	2680	2680	0
306	20250228	155500	634979405	2680	2680	2680	2680	0
307	20250228	155400	634979405	2680	2680	2680	2680	0
308	20250228	155300	634979405	2680	2680	2680	2680	0
309	20250228	155200	634979405	2680	2680	2680	2680	0
310	20250228	155100	634979405	2680	2680	2680	2680	0
311	20250228	155000	634979405	2680	2680	2680	2680	0
312	20250228	154900	634979405	2680	2680	2680	2680	0
313	20250228	154800	634979405	2680	2680	2680	2680	0
314	20250228	154700	634979405	2680	2680	2680	2680	0
315	20250228	154600	634979405	2680	2680	2680	2680	0
316	20250228	154500	634979405	2680	2680	2680	2680	0
317	20250228	154400	634979405	2680	2680	2680	2680	0
318	20250228	154300	634979405	2680	2680	2680	2680	0
319	20250228	154200	634979405	2680	2680	2680	2680	0
320	20250228	154100	634979405	2680	2680	2680	2680	0
321	20250228	154000	634979405	2680	2680	2680	2680	0
322	20250228	153900	634979405	2680	2680	2680	2680	0
323	20250228	153800	634979405	2680	2680	2680	2680	0
324	20250228	153700	634979405	2680	2680	2680	2680	0
325	20250228	153600	634979405	2680	2680	2680	2680	0
326	20250228	153500	634979405	2680	2680	2680	2680	0
327	20250228	153400	634979405	2680	2680	2680	2680	0
328	20250228	153300	634979405	2680	2680	2680	2680	0
329	20250228	153200	634979405	2680	2680	2680	2680	0
330	20250228	153100	634979405	2680	2680	2680	2680	0
331	20250228	153000	634979405	2680	2680	2680	2680	888
332	20250228	152900	632599565	2665	2665	2665	2665	0
333	20250228	152800	632599565	2665	2665	2665	2665	0
334	20250228	152700	632599565	2665	2665	2665	2665	0
335	20250228	152600	632599565	2665	2665	2665	2665	0
336	20250228	152500	632599565	2665	2665	2665	2665	0
337	20250228	152400	632599565	2665	2665	2665	2665	0
338	20250228	152300	632599565	2665	2665	2665	2665	0
339	20250228	152200	632599565	2665	2665	2665	2665	0
340	20250228	152100	632599565	2665	2665	2665	2665	0
341	20250228	152000	632599565	2665	2665	2665	2665	0
342	20250228	151900	632599565	2665	2660	2665	2660	3171
343	20250228	151800	624148870	2660	2660	2660	2660	301
344	20250228	151700	623348210	2665	2660	2665	2660	2395
345	20250228	151600	616975535	2660	2665	2665	2660	4723
346	20250228	151500	604412090	2665	2665	2665	2665	1500
347	20250228	151400	600414590	2665	2665	2665	2665	123
348	20250228	151300	600086795	2665	2665	2665	2665	1377
349	20250228	151200	596417090	2660	2660	2660	2660	5
350	20250228	151100	596403790	2660	2675	2675	2660	442
351	20250228	151000	595226510	2675	2675	2675	2675	0
352	20250228	150900	595226510	2675	2665	2675	2665	3853
353	20250228	150800	584929840	2665	2660	2665	2660	2754
354	20250228	150700	577603450	2660	2660	2665	2660	1289
355	20250228	150600	574174570	2660	2665	2665	2660	2005
356	20250228	150500	568841245	2665	2665	2665	2660	5012
357	20250228	150400	555509265	2665	2665	2665	2665	0
358	20250228	150300	555509265	2665	2665	2665	2665	0
359	20250228	150200	555509265	2665	2665	2665	2665	11
360	20250228	150100	555479950	2665	2665	2665	2665	266
361	20250228	150000	554771060	2665	2665	2665	2665	300
362	20250228	145900	553971560	2665	2665	2665	2665	51
363	20250228	145800	553835645	2670	2670	2670	2670	0
364	20250228	145700	553835645	2670	2670	2670	2670	127
365	20250228	145600	553496555	2670	2665	2670	2665	51
366	20250228	145500	553360635	2665	2665	2665	2665	12
367	20250228	145400	553328655	2670	2670	2670	2670	594
368	20250228	145300	551742675	2670	2670	2670	2670	15
369	20250228	145200	551702625	2670	2670	2670	2670	0
370	20250228	145100	551702625	2670	2665	2670	2665	916
371	20250228	145000	549261450	2665	2660	2665	2660	5901
372	20250228	144900	533535290	2660	2660	2660	2660	0
373	20250228	144800	533535290	2660	2660	2660	2660	449
374	20250228	144700	532340950	2665	2670	2670	2660	4096
375	20250228	144600	521425645	2670	2670	2670	2670	0
376	20250228	144500	521425645	2670	2670	2670	2670	2
377	20250228	144400	521420305	2665	2665	2665	2665	0
378	20250228	144300	521420305	2665	2665	2665	2665	0
379	20250228	144200	521420305	2665	2665	2665	2665	0
380	20250228	144100	521420305	2665	2665	2665	2665	0
381	20250228	144000	521420305	2665	2665	2665	2665	400
382	20250228	143900	520354305	2670	2670	2670	2670	0
383	20250228	143800	520354305	2670	2670	2670	2670	1
384	20250228	143700	520351635	2665	2665	2665	2665	500
385	20250228	143600	519019135	2665	2665	2665	2665	50
386	20250228	143500	518885885	2665	2665	2665	2665	1
387	20250228	143400	518883220	2665	2665	2665	2665	0
388	20250228	143300	518883220	2665	2665	2665	2665	0
389	20250228	143200	518883220	2665	2665	2665	2665	5
390	20250228	143100	518869895	2665	2665	2665	2665	90
391	20250228	143000	518630045	2670	2670	2670	2670	0
392	20250228	142900	518630045	2670	2670	2670	2670	1
393	20250228	142800	518627375	2660	2660	2660	2660	8
394	20250228	142700	518606095	2665	2665	2665	2665	3231
395	20250228	142600	509995480	2665	2665	2665	2665	787
396	20250228	142500	507898125	2665	2665	2665	2665	0
397	20250228	142400	507898125	2665	2665	2665	2665	0
398	20250228	142300	507898125	2665	2665	2665	2665	0
399	20250228	142200	507898125	2665	2665	2665	2665	0
400	20250228	142100	507898125	2665	2665	2665	2665	50
401	20250228	142000	507764875	2665	2660	2665	2660	52
402	20250228	141900	507626305	2660	2660	2660	2660	101
403	20250228	141800	507357645	2660	2660	2660	2660	805
404	20250228	141700	505216345	2660	2660	2660	2660	163
405	20250228	141600	504782765	2660	2660	2660	2660	454
406	20250228	141500	503575125	2660	2660	2660	2660	0
407	20250228	141400	503575125	2660	2660	2660	2660	2
408	20250228	141300	503569805	2665	2665	2665	2665	0
409	20250228	141200	503569805	2665	2665	2665	2665	0
410	20250228	141100	503569805	2665	2665	2665	2665	10
411	20250228	141000	503543155	2665	2665	2665	2665	0
412	20250228	140900	503543155	2665	2665	2665	2665	30
413	20250228	140800	503463205	2660	2660	2660	2660	0
414	20250228	140700	503463205	2660	2660	2660	2660	0
415	20250228	140600	503463205	2660	2665	2665	2660	2141
416	20250228	140500	497758775	2670	2670	2670	2670	2
417	20250228	140400	497753435	2675	2675	2675	2675	10
418	20250228	140300	497726685	2675	2675	2675	2675	0
419	20250228	140200	497726685	2675	2675	2675	2675	2
420	20250228	140100	497721335	2665	2665	2665	2665	100
421	20250228	140000	497454835	2665	2665	2665	2665	121
422	20250228	135900	497132370	2665	2670	2670	2665	200
423	20250228	135800	496599345	2665	2670	2670	2665	2115
424	20250228	135700	490962825	2670	2675	2675	2670	584
425	20250228	135600	489400800	2675	2675	2675	2675	0
426	20250228	135500	489400800	2675	2675	2675	2675	31
427	20250228	135400	489317875	2675	2675	2675	2675	0
428	20250228	135300	489317875	2675	2670	2675	2670	302
429	20250228	135200	488510040	2675	2670	2675	2670	1666
430	20250228	135100	484060485	2670	2670	2670	2670	9
431	20250228	135000	484036455	2670	2670	2670	2670	0
432	20250228	134900	484036455	2670	2670	2670	2670	315
433	20250228	134800	483195405	2670	2670	2670	2670	0
434	20250228	134700	483195405	2670	2670	2670	2670	0
435	20250228	134600	483195405	2670	2670	2670	2670	0
436	20250228	134500	483195405	2670	2670	2670	2670	22
437	20250228	134400	483136665	2670	2665	2670	2665	103
438	20250228	134300	482862155	2670	2670	2670	2670	674
439	20250228	134200	481062575	2665	2665	2665	2665	0
440	20250228	134100	481062575	2665	2665	2665	2665	0
441	20250228	134000	481062575	2665	2665	2665	2665	11
442	20250228	133900	481033260	2665	2665	2665	2665	313
443	20250228	133800	480199115	2670	2670	2670	2670	0
444	20250228	133700	480199115	2670	2670	2670	2670	0
445	20250228	133600	480199115	2670	2665	2670	2665	199
446	20250228	133500	479668460	2670	2665	2670	2665	4403
447	20250228	133400	467934215	2665	2665	2665	2665	215
448	20250228	133300	467361240	2670	2670	2670	2670	32
449	20250228	133200	467275800	2670	2670	2670	2670	66
450	20250228	133100	467099580	2670	2670	2670	2670	26
451	20250228	133000	467030160	2670	2670	2670	2670	0
452	20250228	132900	467030160	2670	2670	2670	2670	3
453	20250228	132800	467022150	2665	2660	2665	2660	34
454	20250228	132700	466931545	2665	2665	2665	2665	0
455	20250228	132600	466931545	2665	2665	2665	2665	549
456	20250228	132500	465468460	2665	2665	2665	2665	2
457	20250228	132400	465463130	2665	2665	2665	2665	267
458	20250228	132300	464751575	2660	2660	2660	2660	0
459	20250228	132200	464751575	2660	2660	2660	2660	0
460	20250228	132100	464751575	2660	2660	2660	2660	0
461	20250228	132000	464751575	2660	2665	2665	2660	700
462	20250228	131900	462889075	2665	2660	2665	2660	1007
463	20250228	131800	460210430	2665	2665	2665	2665	4
464	20250228	131700	460199770	2660	2660	2660	2660	0
465	20250228	131600	460199770	2660	2660	2660	2660	0
466	20250228	131500	460199770	2660	2660	2660	2660	700
467	20250228	131400	458337770	2665	2665	2665	2665	0
468	20250228	131300	458337770	2665	2665	2665	2665	10
469	20250228	131200	458311120	2665	2665	2665	2665	22
470	20250228	131100	458252490	2665	2665	2665	2665	33
471	20250228	131000	458164545	2665	2660	2665	2660	260
472	20250228	130900	457472895	2665	2665	2665	2665	496
473	20250228	130800	456151055	2665	2665	2665	2665	0
474	20250228	130700	456151055	2665	2665	2665	2665	0
475	20250228	130600	456151055	2665	2665	2665	2665	0
476	20250228	130500	456151055	2665	2665	2665	2665	100
477	20250228	130400	455884555	2665	2665	2665	2665	0
478	20250228	130300	455884555	2665	2660	2665	2660	674
479	20250228	130200	454091710	2665	2665	2665	2665	0
480	20250228	130100	454091710	2665	2665	2665	2665	0
481	20250228	130000	454091710	2665	2665	2665	2665	266
482	20250228	125900	453382820	2665	2665	2665	2665	117
483	20250228	125800	453071015	2670	2670	2670	2670	8
484	20250228	125700	453049655	2670	2670	2670	2670	0
485	20250228	125600	453049655	2670	2665	2670	2665	201
486	20250228	125500	452513985	2670	2665	2670	2665	48
487	20250228	125400	452386060	2660	2665	2665	2660	102
488	20250228	125300	452114440	2665	2655	2665	2655	2147
489	20250228	125200	446414085	2665	2655	2665	2655	286
490	20250228	125100	445654145	2655	2665	2665	2655	161
491	20250228	125000	445226680	2655	2660	2660	2655	3700
492	20250228	124900	435398180	2665	2665	2665	2665	0
493	20250228	124800	435398180	2665	2665	2665	2665	1200
494	20250228	124700	432200180	2665	2665	2665	2665	4
495	20250228	124600	432189520	2655	2655	2655	2655	50
496	20250228	124500	432056770	2660	2660	2660	2660	0
497	20250228	124400	432056770	2660	2660	2660	2660	0
498	20250228	124300	432056770	2660	2665	2670	2660	185
499	20250228	124200	431564590	2660	2660	2660	2660	1589
500	20250228	124100	427337850	2660	2660	2660	2660	765
501	20250228	124000	425302950	2665	2665	2665	2665	0
502	20250228	123900	425302950	2665	2665	2665	2665	0
503	20250228	123800	425302950	2665	2665	2665	2660	584
504	20250228	123700	423749335	2665	2665	2665	2665	0
505	20250228	123600	423749335	2665	2665	2665	2665	0
506	20250228	123500	423749335	2665	2665	2665	2665	0
507	20250228	123400	423749335	2665	2665	2665	2665	0
508	20250228	123300	423749335	2665	2665	2665	2665	200
509	20250228	123200	423216335	2665	2665	2665	2665	101
510	20250228	123100	422947170	2660	2660	2660	2660	0
511	20250228	123000	422947170	2660	2665	2665	2660	521
512	20250228	122900	421558810	2660	2660	2660	2660	0
513	20250228	122800	421558810	2660	2660	2660	2660	0
514	20250228	122700	421558810	2660	2660	2660	2660	8
515	20250228	122600	421537530	2665	2665	2665	2665	32
516	20250228	122500	421452250	2660	2660	2660	2660	0
517	20250228	122400	421452250	2660	2660	2660	2660	50
518	20250228	122300	421319250	2660	2660	2660	2660	6342
519	20250228	122200	404449530	2660	2660	2660	2660	500
520	20250228	122100	403119530	2655	2655	2655	2655	12
521	20250228	122000	403087670	2660	2660	2660	2660	100
522	20250228	121900	402821670	2660	2660	2660	2655	516
523	20250228	121800	401449230	2660	2660	2660	2660	3035
524	20250228	121700	393376130	2660	2660	2660	2660	40
525	20250228	121600	393269730	2655	2660	2660	2655	104
526	20250228	121500	392993585	2660	2660	2660	2660	12
527	20250228	121400	392961665	2660	2660	2660	2660	808
528	20250228	121300	390812385	2660	2655	2660	2655	187
529	20250228	121200	390315850	2655	2655	2655	2655	500
530	20250228	121100	388988350	2655	2655	2655	2655	0
531	20250228	121000	388988350	2655	2655	2655	2655	200
532	20250228	120900	388457350	2660	2660	2660	2660	2
533	20250228	120800	388452030	2660	2660	2660	2660	100
534	20250228	120700	388186030	2660	2660	2660	2660	300
535	20250228	120600	387388030	2660	2660	2660	2660	53
536	20250228	120500	387247050	2660	2665	2665	2660	245
537	20250228	120400	386594145	2660	2660	2660	2660	2
538	20250228	120300	386588825	2655	2655	2655	2655	0
539	20250228	120200	386588825	2655	2660	2660	2655	5000
540	20250228	120100	373293825	2655	2655	2670	2655	176
541	20250228	120000	372826515	2660	2660	2660	2660	13412
542	20250228	115900	337150595	2660	2665	2665	2660	76
543	20250228	115800	336948360	2665	2665	2665	2665	0
544	20250228	115700	336948360	2665	2665	2665	2665	0
545	20250228	115600	336948360	2665	2665	2665	2665	0
546	20250228	115500	336948360	2665	2665	2665	2665	0
547	20250228	115400	336948360	2665	2665	2665	2665	10
548	20250228	115300	336921710	2665	2665	2665	2665	442
549	20250228	115200	335743780	2670	2670	2670	2670	10
550	20250228	115100	335717080	2670	2670	2670	2670	0
551	20250228	115000	335717080	2670	2670	2670	2670	50
552	20250228	114900	335583580	2670	2670	2670	2670	100
553	20250228	114800	335316580	2670	2665	2670	2665	31
554	20250228	114700	335233960	2660	2660	2660	2660	0
555	20250228	114600	335233960	2660	2660	2660	2660	6041
556	20250228	114500	319164900	2660	2665	2665	2660	2633
557	20250228	114400	312153745	2670	2670	2670	2670	300
558	20250228	114300	311352745	2675	2670	2675	2670	3
559	20250228	114200	311344730	2670	2670	2670	2670	13
560	20250228	114100	311310020	2670	2670	2670	2670	1
561	20250228	114000	311307350	2670	2670	2670	2670	11
562	20250228	113900	311277980	2665	2665	2665	2665	0
563	20250228	113800	311277980	2665	2665	2665	2665	11
564	20250228	113700	311248665	2665	2665	2665	2665	6
565	20250228	113600	311232675	2670	2670	2670	2670	0
566	20250228	113500	311232675	2670	2670	2670	2670	0
567	20250228	113400	311232675	2670	2670	2670	2670	0
568	20250228	113300	311232675	2670	2670	2670	2670	20
569	20250228	113200	311179275	2670	2670	2670	2670	0
570	20250228	113100	311179275	2670	2670	2670	2670	0
571	20250228	113000	311179275	2670	2670	2670	2670	0
572	20250228	112900	311179275	2670	2670	2670	2670	50
573	20250228	112800	311045775	2670	2670	2670	2670	0
574	20250228	112700	311045775	2670	2670	2670	2670	5
575	20250228	112600	311032425	2670	2665	2670	2665	80
576	20250228	112500	310818925	2665	2665	2665	2665	0
577	20250228	112400	310818925	2665	2665	2665	2665	0
578	20250228	112300	310818925	2665	2665	2665	2665	304
579	20250228	112200	310008765	2665	2665	2665	2665	228
580	20250228	112100	309401145	2665	2665	2665	2665	200
581	20250228	112000	308868145	2665	2665	2665	2665	1
582	20250228	111900	308865480	2660	2660	2660	2660	0
583	20250228	111800	308865480	2660	2660	2660	2660	1000
584	20250228	111700	306205480	2665	2665	2665	2665	9
585	20250228	111600	306181495	2665	2675	2675	2665	2279
586	20250228	111500	300104660	2675	2675	2675	2675	0
587	20250228	111400	300104660	2675	2675	2675	2675	5
588	20250228	111300	300091285	2665	2665	2665	2665	0
589	20250228	111200	300091285	2665	2665	2665	2665	100
590	20250228	111100	299824785	2670	2665	2670	2665	5184
591	20250228	111000	285989990	2670	2670	2670	2670	57
592	20250228	110900	285837800	2675	2675	2675	2675	0
593	20250228	110800	285837800	2675	2675	2675	2675	0
594	20250228	110700	285837800	2675	2675	2675	2675	0
595	20250228	110600	285837800	2675	2675	2675	2675	0
596	20250228	110500	285837800	2675	2670	2675	2670	627
597	20250228	110400	284163700	2670	2670	2670	2670	0
598	20250228	110300	284163700	2670	2670	2670	2670	0
599	20250228	110200	284163700	2670	2675	2675	2670	6
600	20250228	110100	284147655	2670	2670	2670	2670	490
601	20250228	110000	282839355	2670	2670	2670	2670	196
602	20250228	105900	282316035	2670	2670	2670	2670	3677
603	20250228	105800	272498445	2670	2670	2670	2670	847
604	20250228	105700	270236955	2670	2670	2670	2670	20
605	20250228	105600	270183555	2670	2670	2670	2670	1884
606	20250228	105500	265153275	2670	2665	2670	2665	1025
607	20250228	105400	262417610	2665	2665	2665	2665	1
608	20250228	105300	262414945	2665	2665	2665	2665	0
609	20250228	105200	262414945	2665	2665	2665	2665	0
610	20250228	105100	262414945	2665	2665	2665	2665	303
611	20250228	105000	261607450	2670	2670	2670	2670	0
612	20250228	104900	261607450	2670	2670	2670	2670	32
613	20250228	104800	261522010	2670	2670	2670	2670	3
614	20250228	104700	261514000	2670	2670	2670	2670	0
615	20250228	104600	261514000	2670	2670	2670	2670	50
616	20250228	104500	261380500	2670	2670	2670	2670	0
617	20250228	104400	261380500	2670	2670	2670	2670	500
618	20250228	104300	260045500	2670	2665	2670	2665	8
619	20250228	104200	260024145	2665	2665	2665	2665	2144
620	20250228	104100	254310385	2665	2665	2665	2665	1585
621	20250228	104000	250086360	2665	2665	2665	2665	0
622	20250228	103900	250086360	2665	2665	2665	2665	0
623	20250228	103800	250086360	2665	2665	2665	2665	0
624	20250228	103700	250086360	2665	2665	2665	2665	33
625	20250228	103600	249998415	2665	2665	2665	2665	150
626	20250228	103500	249598665	2665	2670	2670	2665	89
627	20250228	103400	249361330	2670	2670	2670	2670	7
628	20250228	103300	249342640	2670	2665	2670	2665	90
629	20250228	103200	249102715	2670	2670	2670	2670	5
630	20250228	103100	249089365	2660	2660	2660	2660	0
631	20250228	103000	249089365	2660	2660	2660	2660	0
632	20250228	102900	249089365	2660	2665	2665	2660	3426
633	20250228	102800	239961075	2670	2670	2670	2670	20
634	20250228	102700	239907675	2670	2670	2670	2670	200
635	20250228	102600	239373675	2665	2665	2665	2665	787
636	20250228	102500	237276320	2670	2670	2670	2670	0
637	20250228	102400	237276320	2670	2670	2670	2670	6
638	20250228	102300	237260300	2670	2670	2670	2670	28
639	20250228	102200	237185540	2665	2670	2670	2665	6
640	20250228	102100	237169525	2670	2670	2670	2670	168
641	20250228	102000	236720965	2670	2670	2670	2670	0
642	20250228	101900	236720965	2670	2670	2670	2670	0
643	20250228	101800	236720965	2670	2670	2670	2670	10
644	20250228	101700	236694265	2670	2670	2670	2670	16
645	20250228	101600	236651545	2665	2670	2670	2665	2290
646	20250228	101500	230548640	2670	2670	2670	2670	0
647	20250228	101400	230548640	2670	2665	2670	2665	1803
648	20250228	101300	225743630	2665	2670	2670	2665	183
649	20250228	101200	225255925	2670	2670	2670	2670	15
650	20250228	101100	225215875	2675	2670	2675	2670	5
651	20250228	101000	225202505	2675	2675	2675	2665	1002
652	20250228	100900	222532155	2675	2675	2675	2675	64
653	20250228	100800	222360955	2675	2675	2675	2670	6
654	20250228	100700	222344915	2675	2670	2675	2665	1097
655	20250228	100600	219416040	2670	2670	2670	2670	1
656	20250228	100500	219413370	2670	2670	2670	2670	124
657	20250228	100400	219082290	2665	2670	2670	2665	4532
658	20250228	100300	207000100	2670	2665	2670	2665	2078
659	20250228	100200	201460460	2670	2670	2670	2670	14
660	20250228	100100	201423080	2670	2670	2670	2670	229
661	20250228	100000	200811650	2670	2670	2670	2670	71
662	20250228	095900	200622080	2670	2670	2670	2670	78
663	20250228	095800	200413820	2670	2670	2670	2670	14
664	20250228	095700	200376440	2670	2665	2670	2660	1473
665	20250228	095600	196453270	2665	2665	2665	2665	700
666	20250228	095500	194587770	2665	2665	2670	2665	403
667	20250228	095400	193513770	2665	2665	2665	2665	701
668	20250228	095300	191645605	2665	2675	2675	2665	113
669	20250228	095200	191344060	2675	2665	2675	2665	605
670	20250228	095100	189731585	2665	2665	2665	2665	324
671	20250228	095000	188868125	2665	2670	2670	2665	12000
672	20250228	094900	156868700	2670	2680	2680	2670	3992
673	20250228	094800	146197655	2680	2680	2680	2675	656
674	20250228	094700	144440575	2680	2680	2685	2680	131
675	20250228	094600	144089490	2680	2680	2680	2680	41
676	20250228	094500	143979610	2680	2675	2680	2675	76
677	20250228	094400	143776180	2675	2675	2675	2675	81
678	20250228	094300	143559505	2675	2685	2685	2675	4864
679	20250228	094200	130541905	2685	2685	2685	2685	180
680	20250228	094100	130058605	2685	2685	2685	2685	1
681	20250228	094000	130055920	2675	2675	2675	2675	0
682	20250228	093900	130055920	2675	2685	2690	2675	3438
683	20250228	093800	120842495	2685	2685	2685	2685	40
684	20250228	093700	120735095	2685	2685	2685	2685	0
685	20250228	093600	120735095	2685	2685	2685	2685	0
686	20250228	093500	120735095	2685	2685	2685	2685	300
687	20250228	093400	119929595	2685	2685	2685	2685	241
688	20250228	093300	119282510	2685	2690	2690	2685	45
689	20250228	093200	119161675	2690	2690	2690	2690	0
690	20250228	093100	119161675	2690	2690	2690	2690	53
691	20250228	093000	119019105	2690	2685	2690	2685	1600
692	20250228	092900	114721890	2690	2690	2690	2690	50
693	20250228	092800	114587390	2690	2690	2690	2690	107
694	20250228	092700	114299560	2690	2690	2690	2690	52
695	20250228	092600	114159680	2675	2680	2680	2675	2165
696	20250228	092500	108358280	2675	2680	2685	2675	835
697	20250228	092400	106121995	2680	2680	2680	2680	0
698	20250228	092300	106121995	2680	2680	2680	2680	0
699	20250228	092200	106121995	2680	2680	2680	2680	50
700	20250228	092100	105987995	2680	2690	2690	2680	218
701	20250228	092000	105403575	2690	2690	2690	2690	20
702	20250228	091900	105349775	2690	2690	2690	2690	0
703	20250228	091800	105349775	2690	2690	2690	2690	36
704	20250228	091700	105252935	2675	2690	2690	2675	234
705	20250228	091600	104626220	2690	2690	2690	2675	654
706	20250228	091500	102875825	2680	2680	2680	2680	37
707	20250228	091400	102776665	2680	2685	2685	2680	8954
708	20250228	091300	78761400	2695	2685	2695	2685	590
709	20250228	091200	77176250	2690	2690	2690	2690	0
710	20250228	091100	77176250	2690	2690	2695	2690	1371
711	20250228	091000	73487710	2690	2700	2700	2690	479
712	20250228	090900	72198550	2695	2700	2700	2695	1059
713	20250228	090800	69339495	2700	2700	2700	2700	234
714	20250228	090700	68707695	2690	2690	2690	2690	0
715	20250228	090600	68707695	2690	2690	2695	2690	4522
716	20250228	090500	56540455	2685	2695	2695	2685	506
717	20250228	090400	55180635	2690	2695	2695	2690	604
718	20250228	090300	53552860	2695	2685	2695	2680	1700
719	20250228	090200	48988790	2685	2700	2700	2685	5539
720	20250228	090100	34070440	2705	2705	2705	2705	2100
721	20250228	090000	28389940	2700	2700	2705	2695	10516