KissMeData/039340/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	192500	227854520	5820	5820	5820	5820	160
3	20250228	192400	227854520	5820	5820	5820	5820	0
4	20250228	192300	227854520	5820	5820	5820	5820	0
5	20250228	192200	227854520	5820	5820	5820	5820	0
6	20250228	192100	227854520	5820	5820	5820	5820	0
7	20250228	192000	227854520	5820	5820	5820	5820	0
8	20250228	191900	227854520	5820	5820	5820	5820	0
9	20250228	191800	227854520	5820	5820	5820	5820	0
10	20250228	191700	227854520	5820	5820	5820	5820	0
11	20250228	191600	227854520	5820	5820	5820	5820	0
12	20250228	191500	227854520	5820	5820	5820	5820	0
13	20250228	191400	227854520	5820	5820	5820	5820	0
14	20250228	191300	227854520	5820	5820	5820	5820	0
15	20250228	191200	227854520	5820	5820	5820	5820	0
16	20250228	191100	227854520	5820	5820	5820	5820	0
17	20250228	191000	227854520	5820	5820	5820	5820	0
18	20250228	190900	227854520	5820	5820	5820	5820	0
19	20250228	190800	227854520	5820	5820	5820	5820	0
20	20250228	190700	227854520	5820	5820	5820	5820	0
21	20250228	190600	227854520	5820	5820	5820	5820	0
22	20250228	190500	227854520	5820	5820	5820	5820	0
23	20250228	190400	227854520	5820	5820	5820	5820	0
24	20250228	190300	227854520	5820	5820	5820	5820	0
25	20250228	190200	227854520	5820	5820	5820	5820	0
26	20250228	190100	227854520	5820	5820	5820	5820	0
27	20250228	190000	227854520	5820	5820	5820	5820	0
28	20250228	185900	227854520	5820	5820	5820	5820	0
29	20250228	185800	227854520	5820	5820	5820	5820	0
30	20250228	185700	227854520	5820	5820	5820	5820	0
31	20250228	185600	227854520	5820	5820	5820	5820	0
32	20250228	185500	227854520	5820	5820	5820	5820	160
33	20250228	185400	227854520	5820	5820	5820	5820	0
34	20250228	185300	227854520	5820	5820	5820	5820	0
35	20250228	185200	227854520	5820	5820	5820	5820	0
36	20250228	185100	227854520	5820	5820	5820	5820	0
37	20250228	185000	227854520	5820	5820	5820	5820	0
38	20250228	184900	227854520	5820	5820	5820	5820	0
39	20250228	184800	227854520	5820	5820	5820	5820	0
40	20250228	184700	227854520	5820	5820	5820	5820	0
41	20250228	184600	227854520	5820	5820	5820	5820	0
42	20250228	184500	227854520	5820	5820	5820	5820	0
43	20250228	184400	227854520	5820	5820	5820	5820	0
44	20250228	184300	227854520	5820	5820	5820	5820	0
45	20250228	184200	227854520	5820	5820	5820	5820	0
46	20250228	184100	227854520	5820	5820	5820	5820	0
47	20250228	184000	227854520	5820	5820	5820	5820	0
48	20250228	183900	227854520	5820	5820	5820	5820	0
49	20250228	183800	227854520	5820	5820	5820	5820	0
50	20250228	183700	227854520	5820	5820	5820	5820	0
51	20250228	183600	227854520	5820	5820	5820	5820	0
52	20250228	183500	227854520	5820	5820	5820	5820	0
53	20250228	183400	227854520	5820	5820	5820	5820	0
54	20250228	183300	227854520	5820	5820	5820	5820	0
55	20250228	183200	227854520	5820	5820	5820	5820	0
56	20250228	183100	227854520	5820	5820	5820	5820	0
57	20250228	183000	227854520	5820	5820	5820	5820	0
58	20250228	182900	227854520	5820	5820	5820	5820	0
59	20250228	182800	227854520	5820	5820	5820	5820	0
60	20250228	182700	227854520	5820	5820	5820	5820	0
61	20250228	182600	227854520	5820	5820	5820	5820	0
62	20250228	182500	227854520	5820	5820	5820	5820	160
63	20250228	182400	227854520	5820	5820	5820	5820	0
64	20250228	182300	227854520	5820	5820	5820	5820	0
65	20250228	182200	227854520	5820	5820	5820	5820	0
66	20250228	182100	227854520	5820	5820	5820	5820	0
67	20250228	182000	227854520	5820	5820	5820	5820	0
68	20250228	181900	227854520	5820	5820	5820	5820	0
69	20250228	181800	227854520	5820	5820	5820	5820	0
70	20250228	181700	227854520	5820	5820	5820	5820	0
71	20250228	181600	227854520	5820	5820	5820	5820	0
72	20250228	181500	227854520	5820	5820	5820	5820	0
73	20250228	181400	227854520	5820	5820	5820	5820	0
74	20250228	181300	227854520	5820	5820	5820	5820	0
75	20250228	181200	227854520	5820	5820	5820	5820	0
76	20250228	181100	227854520	5820	5820	5820	5820	0
77	20250228	181000	227854520	5820	5820	5820	5820	0
78	20250228	180900	227854520	5820	5820	5820	5820	0
79	20250228	180800	227854520	5820	5820	5820	5820	0
80	20250228	180700	227854520	5820	5820	5820	5820	0
81	20250228	180600	227854520	5820	5820	5820	5820	0
82	20250228	180500	227854520	5820	5820	5820	5820	0
83	20250228	180400	227854520	5820	5820	5820	5820	0
84	20250228	180300	227854520	5820	5820	5820	5820	0
85	20250228	180200	227854520	5820	5820	5820	5820	0
86	20250228	180100	227854520	5820	5820	5820	5820	0
87	20250228	180000	227854520	5820	5820	5820	5820	0
88	20250228	175900	227854520	5820	5820	5820	5820	0
89	20250228	175800	227854520	5820	5820	5820	5820	0
90	20250228	175700	227854520	5820	5820	5820	5820	0
91	20250228	175600	227854520	5820	5820	5820	5820	0
92	20250228	175500	227854520	5820	5820	5820	5820	160
93	20250228	175400	227854520	5820	5820	5820	5820	0
94	20250228	175300	227854520	5820	5820	5820	5820	0
95	20250228	175200	227854520	5820	5820	5820	5820	0
96	20250228	175100	227854520	5820	5820	5820	5820	0
97	20250228	175000	227854520	5820	5820	5820	5820	0
98	20250228	174900	227854520	5820	5820	5820	5820	0
99	20250228	174800	227854520	5820	5820	5820	5820	0
100	20250228	174700	227854520	5820	5820	5820	5820	0
101	20250228	174600	227854520	5820	5820	5820	5820	0
102	20250228	174500	227854520	5820	5820	5820	5820	0
103	20250228	174400	227854520	5820	5820	5820	5820	0
104	20250228	174300	227854520	5820	5820	5820	5820	0
105	20250228	174200	227854520	5820	5820	5820	5820	0
106	20250228	174100	227854520	5820	5820	5820	5820	0
107	20250228	174000	227854520	5820	5820	5820	5820	0
108	20250228	173900	227854520	5820	5820	5820	5820	0
109	20250228	173800	227854520	5820	5820	5820	5820	0
110	20250228	173700	227854520	5820	5820	5820	5820	0
111	20250228	173600	227854520	5820	5820	5820	5820	0
112	20250228	173500	227854520	5820	5820	5820	5820	0
113	20250228	173400	227854520	5820	5820	5820	5820	0
114	20250228	173300	227854520	5820	5820	5820	5820	0
115	20250228	173200	227854520	5820	5820	5820	5820	0
116	20250228	173100	227854520	5820	5820	5820	5820	0
117	20250228	173000	227854520	5820	5820	5820	5820	0
118	20250228	172900	227854520	5820	5820	5820	5820	0
119	20250228	172800	227854520	5820	5820	5820	5820	0
120	20250228	172700	227854520	5820	5820	5820	5820	0
121	20250228	172600	227854520	5820	5820	5820	5820	0
122	20250228	172500	227854520	5820	5820	5820	5820	160
123	20250228	172400	227854520	5820	5820	5820	5820	0
124	20250228	172300	227854520	5820	5820	5820	5820	0
125	20250228	172200	227854520	5820	5820	5820	5820	0
126	20250228	172100	227854520	5820	5820	5820	5820	0
127	20250228	172000	227854520	5820	5820	5820	5820	0
128	20250228	171900	227854520	5820	5820	5820	5820	0
129	20250228	171800	227854520	5820	5820	5820	5820	0
130	20250228	171700	227854520	5820	5820	5820	5820	0
131	20250228	171600	227854520	5820	5820	5820	5820	0
132	20250228	171500	227854520	5820	5820	5820	5820	0
133	20250228	171400	227854520	5820	5820	5820	5820	0
134	20250228	171300	227854520	5820	5820	5820	5820	0
135	20250228	171200	227854520	5820	5820	5820	5820	0
136	20250228	171100	227854520	5820	5820	5820	5820	0
137	20250228	171000	227854520	5820	5820	5820	5820	0
138	20250228	170900	227854520	5820	5820	5820	5820	0
139	20250228	170800	227854520	5820	5820	5820	5820	0
140	20250228	170700	227854520	5820	5820	5820	5820	0
141	20250228	170600	227854520	5820	5820	5820	5820	0
142	20250228	170500	227854520	5820	5820	5820	5820	0
143	20250228	170400	227854520	5820	5820	5820	5820	0
144	20250228	170300	227854520	5820	5820	5820	5820	0
145	20250228	170200	227854520	5820	5820	5820	5820	0
146	20250228	170100	227854520	5820	5820	5820	5820	0
147	20250228	170000	227854520	5820	5820	5820	5820	0
148	20250228	165900	227854520	5820	5820	5820	5820	0
149	20250228	165800	227854520	5820	5820	5820	5820	0
150	20250228	165700	227854520	5820	5820	5820	5820	0
151	20250228	165600	227854520	5820	5820	5820	5820	0
152	20250228	165500	227854520	5820	5820	5820	5820	160
153	20250228	165400	227854520	5820	5820	5820	5820	0
154	20250228	165300	227854520	5820	5820	5820	5820	0
155	20250228	165200	227854520	5820	5820	5820	5820	0
156	20250228	165100	227854520	5820	5820	5820	5820	0
157	20250228	165000	227854520	5820	5820	5820	5820	0
158	20250228	164900	227854520	5820	5820	5820	5820	0
159	20250228	164800	227854520	5820	5820	5820	5820	0
160	20250228	164700	227854520	5820	5820	5820	5820	0
161	20250228	164600	227854520	5820	5820	5820	5820	0
162	20250228	164500	227854520	5820	5820	5820	5820	0
163	20250228	164400	227854520	5820	5820	5820	5820	0
164	20250228	164300	227854520	5820	5820	5820	5820	0
165	20250228	164200	227854520	5820	5820	5820	5820	0
166	20250228	164100	227854520	5820	5820	5820	5820	0
167	20250228	164000	227854520	5820	5820	5820	5820	0
168	20250228	163900	227854520	5820	5820	5820	5820	0
169	20250228	163800	227854520	5820	5820	5820	5820	0
170	20250228	163700	227854520	5820	5820	5820	5820	0
171	20250228	163600	227854520	5820	5820	5820	5820	0
172	20250228	163500	227854520	5820	5820	5820	5820	0
173	20250228	163400	227854520	5820	5820	5820	5820	0
174	20250228	163300	227854520	5820	5820	5820	5820	0
175	20250228	163200	227854520	5820	5820	5820	5820	0
176	20250228	163100	227854520	5820	5820	5820	5820	0
177	20250228	163000	227854520	5820	5820	5820	5820	0
178	20250228	162900	227854520	5820	5820	5820	5820	0
179	20250228	162800	227854520	5820	5820	5820	5820	0
180	20250228	162700	227854520	5820	5820	5820	5820	0
181	20250228	162600	227854520	5820	5820	5820	5820	0
182	20250228	162500	227854520	5820	5820	5820	5820	160
183	20250228	162400	227854520	5820	5820	5820	5820	0
184	20250228	162300	227854520	5820	5820	5820	5820	0
185	20250228	162200	227854520	5820	5820	5820	5820	0
186	20250228	162100	227854520	5820	5820	5820	5820	0
187	20250228	162000	227854520	5820	5820	5820	5820	0
188	20250228	161900	227854520	5820	5820	5820	5820	0
189	20250228	161800	227854520	5820	5820	5820	5820	0
190	20250228	161700	227854520	5820	5820	5820	5820	0
191	20250228	161600	227854520	5820	5820	5820	5820	0
192	20250228	161500	227854520	5820	5820	5820	5820	0
193	20250228	161400	227854520	5820	5820	5820	5820	0
194	20250228	161300	227854520	5820	5820	5820	5820	0
195	20250228	161200	227854520	5820	5820	5820	5820	0
196	20250228	161100	227854520	5820	5820	5820	5820	0
197	20250228	161000	227854520	5820	5820	5820	5820	0
198	20250228	160900	227854520	5820	5820	5820	5820	0
199	20250228	160800	227854520	5820	5820	5820	5820	0
200	20250228	160700	227854520	5820	5820	5820	5820	0
201	20250228	160600	227854520	5820	5820	5820	5820	0
202	20250228	160500	227854520	5820	5820	5820	5820	0
203	20250228	160400	227854520	5820	5820	5820	5820	0
204	20250228	160300	227854520	5820	5820	5820	5820	0
205	20250228	160200	227854520	5820	5820	5820	5820	0
206	20250228	160100	227854520	5820	5820	5820	5820	0
207	20250228	160000	227854520	5820	5820	5820	5820	0
208	20250228	155900	227854520	5820	5820	5820	5820	0
209	20250228	155800	227854520	5820	5820	5820	5820	0
210	20250228	155700	227854520	5820	5820	5820	5820	0
211	20250228	155600	227854520	5820	5820	5820	5820	0
212	20250228	155500	227854520	5820	5820	5820	5820	160
213	20250228	155400	227854520	5820	5820	5820	5820	0
214	20250228	155300	227854520	5820	5820	5820	5820	0
215	20250228	155200	227854520	5820	5820	5820	5820	0
216	20250228	155100	227854520	5820	5820	5820	5820	0
217	20250228	155000	227854520	5820	5820	5820	5820	0
218	20250228	154900	227854520	5820	5820	5820	5820	0
219	20250228	154800	227854520	5820	5820	5820	5820	0
220	20250228	154700	227854520	5820	5820	5820	5820	0
221	20250228	154600	227854520	5820	5820	5820	5820	0
222	20250228	154500	227854520	5820	5820	5820	5820	0
223	20250228	154400	227854520	5820	5820	5820	5820	0
224	20250228	154300	227854520	5820	5820	5820	5820	0
225	20250228	154200	227854520	5820	5820	5820	5820	0
226	20250228	154100	227854520	5820	5820	5820	5820	0
227	20250228	154000	227854520	5820	5820	5820	5820	0
228	20250228	153900	227854520	5820	5820	5820	5820	0
229	20250228	153800	227854520	5820	5820	5820	5820	0
230	20250228	153700	227854520	5820	5820	5820	5820	0
231	20250228	153600	227854520	5820	5820	5820	5820	0
232	20250228	153500	227854520	5820	5820	5820	5820	0
233	20250228	153400	227854520	5820	5820	5820	5820	0
234	20250228	153300	227854520	5820	5820	5820	5820	0
235	20250228	153200	227854520	5820	5820	5820	5820	0
236	20250228	153100	227854520	5820	5820	5820	5820	0
237	20250228	153000	227854520	5820	5820	5820	5820	160
238	20250228	152900	226923320	5820	5820	5820	5820	0
239	20250228	152800	226923320	5820	5820	5820	5820	0
240	20250228	152700	226923320	5820	5820	5820	5820	0
241	20250228	152600	226923320	5820	5820	5820	5820	0
242	20250228	152500	226923320	5820	5820	5820	5820	0
243	20250228	152400	226923320	5820	5820	5820	5820	0
244	20250228	152300	226923320	5820	5820	5820	5820	0
245	20250228	152200	226923320	5820	5820	5820	5820	0
246	20250228	152100	226923320	5820	5820	5820	5820	0
247	20250228	152000	226923320	5820	5820	5820	5820	0
248	20250228	151900	226923320	5820	5820	5820	5820	0
249	20250228	151800	226923320	5820	5820	5820	5820	0
250	20250228	151700	226923320	5820	5820	5820	5820	0
251	20250228	151600	226923320	5820	5820	5820	5820	1
252	20250228	151500	226917500	5780	5810	5810	5780	180
253	20250228	151400	225871940	5810	5780	5810	5780	150
254	20250228	151300	225004260	5780	5780	5780	5780	0
255	20250228	151200	225004260	5780	5780	5780	5780	0
256	20250228	151100	225004260	5780	5780	5780	5780	0
257	20250228	151000	225004260	5780	5770	5780	5770	23
258	20250228	150900	224871540	5770	5770	5770	5770	0
259	20250228	150800	224871540	5770	5770	5770	5770	12
260	20250228	150700	224802300	5780	5770	5780	5770	16
261	20250228	150600	224709960	5770	5770	5770	5770	19
262	20250228	150500	224600330	5780	5770	5780	5770	26
263	20250228	150400	224450300	5780	5780	5780	5780	1
264	20250228	150300	224444520	5800	5760	5800	5760	25
265	20250228	150200	224300480	5780	5780	5780	5780	1
266	20250228	150100	224294700	5800	5760	5800	5760	25
267	20250228	150000	224150660	5780	5780	5780	5780	1
268	20250228	145900	224144880	5800	5800	5800	5760	17
269	20250228	145800	224046810	5770	5770	5770	5770	34
270	20250228	145700	223850630	5770	5770	5770	5770	8
271	20250228	145600	223804470	5790	5790	5790	5790	1
272	20250228	145500	223798680	5800	5780	5800	5770	37
273	20250228	145400	223584900	5780	5780	5780	5760	15
274	20250228	145300	223498460	5780	5780	5780	5760	15
275	20250228	145200	223412020	5770	5770	5770	5770	22
276	20250228	145100	223285080	5790	5760	5790	5760	14
277	20250228	145000	223204410	5760	5760	5760	5760	13
278	20250228	144900	223129530	5790	5760	5790	5760	14
279	20250228	144800	223048830	5790	5770	5790	5750	1108
280	20250228	144700	216667320	5790	5760	5790	5760	25
281	20250228	144600	216523290	5780	5780	5780	5780	0
282	20250228	144500	216523290	5780	5790	5790	5780	2
283	20250228	144400	216511720	5770	5780	5780	5770	34
284	20250228	144300	216315330	5780	5780	5790	5780	3
285	20250228	144200	216297980	5780	5780	5780	5780	12
286	20250228	144100	216228620	5790	5760	5790	5760	45
287	20250228	144000	215969190	5780	5790	5790	5780	2
288	20250228	143900	215957620	5760	5760	5790	5760	42
289	20250228	143800	215715670	5770	5790	5790	5770	255
290	20250228	143700	214244270	5770	5780	5790	5770	487
291	20250228	143600	211429980	5780	5780	5780	5780	13
292	20250228	143500	211354840	5790	5780	5790	5780	13
293	20250228	143400	211279690	5800	5800	5800	5800	1
294	20250228	143300	211273890	5790	5800	5800	5790	15
295	20250228	143200	211187030	5790	5800	5800	5790	16
296	20250228	143100	211094360	5800	5800	5800	5800	1
297	20250228	143000	211088560	5800	5800	5800	5800	1
298	20250228	142900	211082760	5820	5820	5820	5820	1
299	20250228	142800	211076940	5820	5820	5820	5820	0
300	20250228	142700	211076940	5820	5820	5820	5820	0
301	20250228	142600	211076940	5820	5820	5820	5820	0
302	20250228	142500	211076940	5820	5810	5820	5810	2
303	20250228	142400	211065310	5810	5810	5810	5810	1
304	20250228	142300	211059500	5810	5810	5810	5810	0
305	20250228	142200	211059500	5810	5810	5810	5810	0
306	20250228	142100	211059500	5810	5810	5810	5810	1
307	20250228	142000	211053690	5830	5820	5830	5820	14
308	20250228	141900	210972200	5840	5840	5840	5840	0
309	20250228	141800	210972200	5840	5840	5840	5840	0
310	20250228	141700	210972200	5840	5840	5840	5840	0
311	20250228	141600	210972200	5840	5840	5840	5840	1
312	20250228	141500	210966360	5840	5850	5850	5840	12
313	20250228	141400	210896270	5850	5850	5850	5850	0
314	20250228	141300	210896270	5850	5850	5850	5850	1
315	20250228	141200	210890420	5850	5850	5850	5850	1
316	20250228	141100	210884570	5850	5850	5850	5850	0
317	20250228	141000	210884570	5850	5850	5850	5850	0
318	20250228	140900	210884570	5850	5850	5850	5850	1
319	20250228	140800	210878720	5850	5860	5860	5850	239
320	20250228	140700	209480040	5860	5850	5860	5820	6550
321	20250228	140600	171129380	5850	5830	5860	5830	6001
322	20250228	140500	136071780	5820	5800	5820	5800	1266
323	20250228	140400	128716750	5780	5800	5800	5780	449
324	20250228	140300	126121510	5800	5800	5800	5800	0
325	20250228	140200	126121510	5800	5800	5800	5800	1
326	20250228	140100	126115710	5790	5790	5790	5790	1
327	20250228	140000	126109920	5800	5800	5800	5800	0
328	20250228	135900	126109920	5800	5800	5800	5790	3
329	20250228	135800	126092530	5770	5800	5800	5770	550
330	20250228	135700	122914000	5770	5790	5790	5770	1043
331	20250228	135600	116890610	5800	5800	5800	5800	0
332	20250228	135500	116890610	5800	5800	5800	5800	3
333	20250228	135400	116873210	5800	5800	5800	5800	1
334	20250228	135300	116867410	5800	5800	5800	5800	0
335	20250228	135200	116867410	5800	5800	5800	5800	1
336	20250228	135100	116861610	5800	5800	5800	5800	1
337	20250228	135000	116855810	5800	5800	5800	5800	103
338	20250228	134900	116258410	5810	5810	5810	5810	1
339	20250228	134800	116252600	5810	5810	5810	5810	0
340	20250228	134700	116252600	5810	5810	5810	5810	0
341	20250228	134600	116252600	5810	5810	5810	5810	0
342	20250228	134500	116252600	5810	5810	5810	5810	20
343	20250228	134400	116136400	5810	5810	5810	5810	0
344	20250228	134300	116136400	5810	5800	5810	5800	11
345	20250228	134200	116072590	5810	5810	5810	5810	0
346	20250228	134100	116072590	5810	5810	5810	5810	1
347	20250228	134000	116066780	5820	5820	5820	5820	0
348	20250228	133900	116066780	5820	5820	5820	5820	0
349	20250228	133800	116066780	5820	5820	5820	5820	1
350	20250228	133700	116060960	5810	5810	5810	5810	0
351	20250228	133600	116060960	5810	5810	5810	5810	0
352	20250228	133500	116060960	5810	5810	5810	5810	20
353	20250228	133400	115944760	5820	5820	5820	5820	1
354	20250228	133300	115938940	5830	5830	5830	5830	0
355	20250228	133200	115938940	5830	5830	5830	5830	0
356	20250228	133100	115938940	5830	5830	5830	5830	0
357	20250228	133000	115938940	5830	5830	5830	5830	0
358	20250228	132900	115938940	5830	5830	5830	5830	2
359	20250228	132800	115927280	5830	5830	5830	5830	0
360	20250228	132700	115927280	5830	5830	5830	5830	1
361	20250228	132600	115921450	5820	5820	5820	5820	0
362	20250228	132500	115921450	5820	5830	5830	5820	23
363	20250228	132400	115787580	5820	5820	5820	5820	0
364	20250228	132300	115787580	5820	5820	5820	5820	0
365	20250228	132200	115787580	5820	5820	5820	5820	2
366	20250228	132100	115775940	5830	5830	5830	5830	100
367	20250228	132000	115192940	5830	5830	5830	5830	0
368	20250228	131900	115192940	5830	5790	5830	5790	104
369	20250228	131800	114590100	5790	5790	5790	5790	52
370	20250228	131700	114289020	5790	5780	5790	5780	512
371	20250228	131600	111324560	5780	5780	5780	5780	16
372	20250228	131500	111232080	5780	5780	5780	5780	2
373	20250228	131400	111220520	5780	5790	5790	5780	2
374	20250228	131300	111208950	5790	5790	5790	5790	0
375	20250228	131200	111208950	5790	5790	5790	5790	0
376	20250228	131100	111208950	5790	5790	5790	5790	0
377	20250228	131000	111208950	5790	5790	5790	5790	0
378	20250228	130900	111208950	5790	5780	5790	5780	3
379	20250228	130800	111191600	5800	5800	5800	5800	0
380	20250228	130700	111191600	5800	5790	5830	5780	32
381	20250228	130600	111006440	5770	5780	5780	5770	101
382	20250228	130500	110422940	5790	5800	5800	5790	82
383	20250228	130400	109947950	5800	5800	5800	5800	0
384	20250228	130300	109947950	5800	5800	5800	5800	0
385	20250228	130200	109947950	5800	5800	5800	5800	1
386	20250228	130100	109942150	5800	5800	5800	5800	1
387	20250228	130000	109936350	5800	5800	5800	5800	0
388	20250228	125900	109936350	5800	5800	5800	5800	0
389	20250228	125800	109936350	5800	5800	5800	5800	0
390	20250228	125700	109936350	5800	5800	5800	5800	1
391	20250228	125600	109930550	5780	5800	5800	5780	424
392	20250228	125500	107475710	5800	5790	5800	5790	60
393	20250228	125400	107128110	5790	5790	5790	5790	1
394	20250228	125300	107122320	5780	5780	5780	5780	0
395	20250228	125200	107122320	5780	5780	5780	5780	0
396	20250228	125100	107122320	5780	5780	5780	5780	0
397	20250228	125000	107122320	5780	5780	5780	5780	0
398	20250228	124900	107122320	5780	5780	5780	5780	1
399	20250228	124800	107116540	5780	5780	5780	5780	0
400	20250228	124700	107116540	5780	5790	5790	5780	2
401	20250228	124600	107104970	5800	5800	5800	5800	1
402	20250228	124500	107099170	5790	5790	5790	5790	20
403	20250228	124400	106983370	5790	5790	5790	5790	1
404	20250228	124300	106977580	5790	5790	5790	5790	1
405	20250228	124200	106971790	5770	5770	5770	5770	0
406	20250228	124100	106971790	5770	5770	5770	5770	0
407	20250228	124000	106971790	5770	5770	5770	5770	0
408	20250228	123900	106971790	5770	5780	5800	5770	4
409	20250228	123800	106948670	5800	5800	5800	5800	1
410	20250228	123700	106942870	5780	5780	5780	5780	1
411	20250228	123600	106937090	5780	5770	5780	5770	20
412	20250228	123500	106821680	5770	5770	5770	5770	1
413	20250228	123400	106815910	5780	5780	5780	5780	0
414	20250228	123300	106815910	5780	5760	5780	5760	2
415	20250228	123200	106804370	5770	5780	5790	5760	458
416	20250228	123100	104159740	5780	5800	5800	5780	6
417	20250228	123000	104124960	5790	5790	5790	5790	0
418	20250228	122900	104124960	5790	5790	5790	5790	2
419	20250228	122800	104113380	5780	5780	5780	5780	0
420	20250228	122700	104113380	5780	5780	5780	5780	0
421	20250228	122600	104113380	5780	5780	5780	5780	0
422	20250228	122500	104113380	5780	5780	5780	5780	1
423	20250228	122400	104107600	5780	5780	5780	5780	2
424	20250228	122300	104096040	5770	5770	5770	5770	0
425	20250228	122200	104096040	5770	5770	5770	5770	0
426	20250228	122100	104096040	5770	5770	5770	5770	0
427	20250228	122000	104096040	5770	5770	5770	5760	869
428	20250228	121900	99082190	5760	5780	5780	5760	8
429	20250228	121800	99036080	5760	5760	5760	5760	0
430	20250228	121700	99036080	5760	5760	5760	5760	0
431	20250228	121600	99036080	5760	5760	5760	5760	1
432	20250228	121500	99030320	5770	5770	5770	5770	20
433	20250228	121400	98914920	5770	5770	5770	5770	0
434	20250228	121300	98914920	5770	5770	5770	5770	0
435	20250228	121200	98914920	5770	5770	5770	5770	1
436	20250228	121100	98909150	5770	5770	5770	5770	2
437	20250228	121000	98897610	5770	5770	5770	5770	0
438	20250228	120900	98897610	5770	5770	5770	5770	0
439	20250228	120800	98897610	5770	5770	5770	5770	5
440	20250228	120700	98868760	5770	5770	5770	5770	0
441	20250228	120600	98868760	5770	5770	5770	5770	0
442	20250228	120500	98868760	5770	5770	5770	5770	20
443	20250228	120400	98753360	5770	5770	5770	5770	1
444	20250228	120300	98747590	5750	5750	5750	5750	0
445	20250228	120200	98747590	5750	5770	5770	5750	615
446	20250228	120100	95206190	5780	5800	5800	5770	849
447	20250228	120000	90292600	5830	5830	5830	5830	0
448	20250228	115900	90292600	5830	5830	5830	5830	1
449	20250228	115800	90286770	5820	5820	5820	5820	0
450	20250228	115700	90286770	5820	5820	5820	5820	0
451	20250228	115600	90286770	5820	5820	5820	5820	20
452	20250228	115500	90170370	5820	5820	5820	5820	100
453	20250228	115400	89588370	5820	5820	5820	5820	0
454	20250228	115300	89588370	5820	5820	5820	5820	0
455	20250228	115200	89588370	5820	5820	5820	5820	11
456	20250228	115100	89524350	5780	5800	5800	5780	873
457	20250228	115000	84470340	5820	5820	5820	5820	0
458	20250228	114900	84470340	5820	5820	5820	5820	1
459	20250228	114800	84464520	5810	5810	5810	5810	0
460	20250228	114700	84464520	5810	5810	5810	5810	0
461	20250228	114600	84464520	5810	5810	5810	5810	20
462	20250228	114500	84348320	5820	5820	5820	5820	1
463	20250228	114400	84342500	5820	5820	5820	5820	1
464	20250228	114300	84336680	5800	5820	5820	5800	249
465	20250228	114200	82892460	5830	5830	5830	5830	0
466	20250228	114100	82892460	5830	5830	5830	5830	0
467	20250228	114000	82892460	5830	5830	5830	5830	0
468	20250228	113900	82892460	5830	5830	5830	5830	1
469	20250228	113800	82886630	5800	5810	5810	5800	1616
470	20250228	113700	73504670	5810	5820	5820	5810	151
471	20250228	113600	72626160	5810	5810	5810	5810	0
472	20250228	113500	72626160	5810	5810	5810	5810	0
473	20250228	113400	72626160	5810	5820	5820	5810	741
474	20250228	113300	68314760	5830	5830	5830	5830	1
475	20250228	113200	68308930	5820	5820	5820	5820	0
476	20250228	113100	68308930	5820	5820	5820	5820	280
477	20250228	113000	66679330	5840	5840	5840	5840	0
478	20250228	112900	66679330	5840	5840	5840	5840	1
479	20250228	112800	66673490	5830	5830	5830	5830	0
480	20250228	112700	66673490	5830	5830	5830	5830	0
481	20250228	112600	66673490	5830	5830	5830	5830	20
482	20250228	112500	66556890	5820	5820	5820	5820	11
483	20250228	112400	66492870	5840	5840	5840	5840	2
484	20250228	112300	66481190	5850	5850	5850	5850	0
485	20250228	112200	66481190	5850	5820	5850	5820	32
486	20250228	112100	66294920	5820	5840	5840	5820	462
487	20250228	112000	63602030	5860	5860	5860	5860	0
488	20250228	111900	63602030	5860	5840	5860	5840	179
489	20250228	111800	62556640	5840	5840	5840	5840	90
490	20250228	111700	62031040	5850	5850	5850	5850	682
491	20250228	111600	58041340	5870	5870	5870	5870	1
492	20250228	111500	58035470	5860	5860	5860	5860	41
493	20250228	111400	57795210	5860	5860	5860	5860	0
494	20250228	111300	57795210	5860	5860	5860	5860	0
495	20250228	111200	57795210	5860	5860	5860	5860	0
496	20250228	111100	57795210	5860	5860	5860	5860	1
497	20250228	111000	57789350	5860	5860	5860	5860	0
498	20250228	110900	57789350	5860	5860	5860	5860	0
499	20250228	110800	57789350	5860	5870	5870	5860	1104
500	20250228	110700	51317260	5870	5860	5870	5860	546
501	20250228	110600	48113850	5850	5830	5850	5830	648
502	20250228	110500	44327320	5820	5820	5820	5820	0
503	20250228	110400	44327320	5820	5820	5820	5810	613
504	20250228	110300	40760490	5820	5820	5820	5820	0
505	20250228	110200	40760490	5820	5820	5820	5820	0
506	20250228	110100	40760490	5820	5820	5820	5820	0
507	20250228	110000	40760490	5820	5820	5820	5820	0
508	20250228	105900	40760490	5820	5820	5820	5820	0
509	20250228	105800	40760490	5820	5820	5820	5820	326
510	20250228	105700	38863170	5830	5830	5830	5830	22
511	20250228	105600	38734910	5820	5820	5820	5820	0
512	20250228	105500	38734910	5820	5820	5820	5820	0
513	20250228	105400	38734910	5820	5820	5820	5820	1
514	20250228	105300	38729090	5810	5810	5810	5810	0
515	20250228	105200	38729090	5810	5830	5830	5810	591
516	20250228	105100	35290450	5820	5820	5820	5820	119
517	20250228	105000	34597870	5820	5820	5820	5820	612
518	20250228	104900	31036030	5820	5820	5820	5820	0
519	20250228	104800	31036030	5820	5820	5820	5820	0
520	20250228	104700	31036030	5820	5820	5820	5820	0
521	20250228	104600	31036030	5820	5820	5820	5820	0
522	20250228	104500	31036030	5820	5820	5820	5820	0
523	20250228	104400	31036030	5820	5820	5820	5820	0
524	20250228	104300	31036030	5820	5820	5820	5820	0
525	20250228	104200	31036030	5820	5820	5820	5820	0
526	20250228	104100	31036030	5820	5820	5820	5820	0
527	20250228	104000	31036030	5820	5820	5820	5820	0
528	20250228	103900	31036030	5820	5820	5820	5820	49
529	20250228	103800	30750850	5820	5820	5820	5820	0
530	20250228	103700	30750850	5820	5820	5820	5820	0
531	20250228	103600	30750850	5820	5820	5820	5820	128
532	20250228	103500	30005890	5820	5820	5820	5820	0
533	20250228	103400	30005890	5820	5820	5820	5820	50
534	20250228	103300	29714890	5820	5820	5820	5820	0
535	20250228	103200	29714890	5820	5820	5820	5820	0
536	20250228	103100	29714890	5820	5820	5820	5820	0
537	20250228	103000	29714890	5820	5820	5820	5820	0
538	20250228	102900	29714890	5820	5820	5820	5820	0
539	20250228	102800	29714890	5820	5820	5820	5820	0
540	20250228	102700	29714890	5820	5820	5820	5820	0
541	20250228	102600	29714890	5820	5820	5820	5820	64
542	20250228	102500	29342410	5820	5820	5820	5820	0
543	20250228	102400	29342410	5820	5820	5820	5820	1
544	20250228	102300	29336590	5830	5830	5830	5830	11
545	20250228	102200	29272460	5830	5830	5830	5830	10
546	20250228	102100	29214160	5830	5830	5830	5830	0
547	20250228	102000	29214160	5830	5830	5830	5830	100
548	20250228	101900	28631160	5820	5820	5820	5820	0
549	20250228	101800	28631160	5820	5820	5820	5820	0
550	20250228	101700	28631160	5820	5820	5820	5820	0
551	20250228	101600	28631160	5820	5820	5820	5820	0
552	20250228	101500	28631160	5820	5820	5820	5820	0
553	20250228	101400	28631160	5820	5820	5820	5820	0
554	20250228	101300	28631160	5820	5820	5820	5820	1
555	20250228	101200	28625340	5860	5860	5860	5860	1
556	20250228	101100	28619480	5840	5850	5850	5840	295
557	20250228	101000	26893740	5850	5850	5850	5850	5
558	20250228	100900	26864490	5860	5860	5860	5860	0
559	20250228	100800	26864490	5860	5860	5860	5860	50
560	20250228	100700	26571490	5870	5870	5870	5870	0
561	20250228	100600	26571490	5870	5860	5870	5860	40
562	20250228	100500	26337080	5860	5860	5860	5860	1
563	20250228	100400	26331220	5870	5850	5870	5850	2
564	20250228	100300	26319500	5860	5820	5860	5810	3087
565	20250228	100200	8277950	5820	5820	5820	5820	0
566	20250228	100100	8277950	5820	5820	5820	5820	1
567	20250228	100000	8272130	5820	5820	5820	5820	0
568	20250228	095900	8272130	5820	5820	5820	5820	0
569	20250228	095800	8272130	5820	5820	5820	5820	0
570	20250228	095700	8272130	5820	5820	5820	5820	0
571	20250228	095600	8272130	5820	5800	5820	5800	28
572	20250228	095500	8109710	5790	5810	5810	5790	626
573	20250228	095400	4480570	5820	5820	5820	5820	0
574	20250228	095300	4480570	5820	5820	5820	5820	0
575	20250228	095200	4480570	5820	5820	5820	5820	9
576	20250228	095100	4428190	5820	5820	5820	5820	0
577	20250228	095000	4428190	5820	5820	5820	5820	0
578	20250228	094900	4428190	5820	5820	5820	5820	10
579	20250228	094800	4369990	5820	5820	5820	5820	11
580	20250228	094700	4305970	5820	5820	5820	5820	0
581	20250228	094600	4305970	5820	5820	5820	5820	204
582	20250228	094500	3118690	5840	5840	5840	5840	39
583	20250228	094400	2890930	5840	5840	5840	5840	0
584	20250228	094300	2890930	5840	5840	5840	5840	0
585	20250228	094200	2890930	5840	5840	5840	5840	1
586	20250228	094100	2885090	5850	5850	5850	5850	3
587	20250228	094000	2867540	5840	5840	5840	5840	0
588	20250228	093900	2867540	5840	5840	5840	5840	0
589	20250228	093800	2867540	5840	5840	5840	5840	0
590	20250228	093700	2867540	5840	5840	5840	5840	0
591	20250228	093600	2867540	5840	5840	5840	5840	0
592	20250228	093500	2867540	5840	5840	5840	5840	0
593	20250228	093400	2867540	5840	5850	5850	5840	154
594	20250228	093300	1966660	5860	5860	5860	5860	0
595	20250228	093200	1966660	5860	5860	5860	5860	0
596	20250228	093100	1966660	5860	5860	5860	5860	10
597	20250228	093000	1908060	5860	5870	5870	5860	6
598	20250228	092900	1872880	5870	5870	5870	5870	0
599	20250228	092800	1872880	5870	5870	5870	5870	0
600	20250228	092700	1872880	5870	5870	5870	5870	0
601	20250228	092600	1872880	5870	5870	5870	5870	1
602	20250228	092500	1867010	5860	5860	5860	5860	32
603	20250228	092400	1679490	5880	5860	5880	5850	56
604	20250228	092300	1350890	5870	5870	5870	5870	0
605	20250228	092200	1350890	5870	5870	5870	5870	0
606	20250228	092100	1350890	5870	5860	5880	5860	4
607	20250228	092000	1327410	5870	5850	5870	5850	3
608	20250228	091900	1309830	5880	5880	5880	5880	0
609	20250228	091800	1309830	5880	5880	5880	5880	0
610	20250228	091700	1309830	5880	5860	5880	5860	12
611	20250228	091600	1239300	5880	5880	5880	5880	1
612	20250228	091500	1233420	5850	5850	5850	5850	1
613	20250228	091400	1227570	5880	5880	5880	5880	0
614	20250228	091300	1227570	5880	5880	5880	5880	0
615	20250228	091200	1227570	5880	5880	5880	5880	1
616	20250228	091100	1221690	5850	5850	5850	5850	1
617	20250228	091000	1215840	5870	5840	5870	5840	2
618	20250228	090900	1204130	5880	5840	5880	5840	26
619	20250228	090800	1051290	5880	5880	5880	5880	0
620	20250228	090700	1051290	5880	5840	5880	5840	21
621	20250228	090600	928610	5880	5840	5880	5840	2
622	20250228	090500	916890	5840	5840	5840	5840	0
623	20250228	090400	916890	5840	5840	5840	5840	0
624	20250228	090300	916890	5840	5840	5840	5840	0
625	20250228	090200	916890	5840	5840	5840	5840	0
626	20250228	090100	916890	5840	5840	5840	5840	0
627	20250228	090000	916890	5840	5840	5840	5840	156