KissMeData/317690/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	211900	956702485	4750	4750	4750	4750	4424
3	20250228	211800	956702485	4750	4750	4750	4750	0
4	20250228	211700	956702485	4750	4750	4750	4750	0
5	20250228	211600	956702485	4750	4750	4750	4750	0
6	20250228	211500	956702485	4750	4750	4750	4750	0
7	20250228	211400	956702485	4750	4750	4750	4750	0
8	20250228	211300	956702485	4750	4750	4750	4750	0
9	20250228	211200	956702485	4750	4750	4750	4750	0
10	20250228	211100	956702485	4750	4750	4750	4750	0
11	20250228	211000	956702485	4750	4750	4750	4750	0
12	20250228	210900	956702485	4750	4750	4750	4750	0
13	20250228	210800	956702485	4750	4750	4750	4750	0
14	20250228	210700	956702485	4750	4750	4750	4750	0
15	20250228	210600	956702485	4750	4750	4750	4750	0
16	20250228	210500	956702485	4750	4750	4750	4750	0
17	20250228	210400	956702485	4750	4750	4750	4750	0
18	20250228	210300	956702485	4750	4750	4750	4750	0
19	20250228	210200	956702485	4750	4750	4750	4750	0
20	20250228	210100	956702485	4750	4750	4750	4750	0
21	20250228	210000	956702485	4750	4750	4750	4750	0
22	20250228	205900	956702485	4750	4750	4750	4750	0
23	20250228	205800	956702485	4750	4750	4750	4750	0
24	20250228	205700	956702485	4750	4750	4750	4750	0
25	20250228	205600	956702485	4750	4750	4750	4750	0
26	20250228	205500	956702485	4750	4750	4750	4750	0
27	20250228	205400	956702485	4750	4750	4750	4750	0
28	20250228	205300	956702485	4750	4750	4750	4750	0
29	20250228	205200	956702485	4750	4750	4750	4750	0
30	20250228	205100	956702485	4750	4750	4750	4750	0
31	20250228	205000	956702485	4750	4750	4750	4750	0
32	20250228	204900	956702485	4750	4750	4750	4750	4424
33	20250228	204800	956702485	4750	4750	4750	4750	0
34	20250228	204700	956702485	4750	4750	4750	4750	0
35	20250228	204600	956702485	4750	4750	4750	4750	0
36	20250228	204500	956702485	4750	4750	4750	4750	0
37	20250228	204400	956702485	4750	4750	4750	4750	0
38	20250228	204300	956702485	4750	4750	4750	4750	0
39	20250228	204200	956702485	4750	4750	4750	4750	0
40	20250228	204100	956702485	4750	4750	4750	4750	0
41	20250228	204000	956702485	4750	4750	4750	4750	0
42	20250228	203900	956702485	4750	4750	4750	4750	0
43	20250228	203800	956702485	4750	4750	4750	4750	0
44	20250228	203700	956702485	4750	4750	4750	4750	0
45	20250228	203600	956702485	4750	4750	4750	4750	0
46	20250228	203500	956702485	4750	4750	4750	4750	0
47	20250228	203400	956702485	4750	4750	4750	4750	0
48	20250228	203300	956702485	4750	4750	4750	4750	0
49	20250228	203200	956702485	4750	4750	4750	4750	0
50	20250228	203100	956702485	4750	4750	4750	4750	0
51	20250228	203000	956702485	4750	4750	4750	4750	0
52	20250228	202900	956702485	4750	4750	4750	4750	0
53	20250228	202800	956702485	4750	4750	4750	4750	0
54	20250228	202700	956702485	4750	4750	4750	4750	0
55	20250228	202600	956702485	4750	4750	4750	4750	0
56	20250228	202500	956702485	4750	4750	4750	4750	0
57	20250228	202400	956702485	4750	4750	4750	4750	0
58	20250228	202300	956702485	4750	4750	4750	4750	0
59	20250228	202200	956702485	4750	4750	4750	4750	0
60	20250228	202100	956702485	4750	4750	4750	4750	0
61	20250228	202000	956702485	4750	4750	4750	4750	0
62	20250228	201900	956702485	4750	4750	4750	4750	4424
63	20250228	201800	956702485	4750	4750	4750	4750	0
64	20250228	201700	956702485	4750	4750	4750	4750	0
65	20250228	201600	956702485	4750	4750	4750	4750	0
66	20250228	201500	956702485	4750	4750	4750	4750	0
67	20250228	201400	956702485	4750	4750	4750	4750	0
68	20250228	201300	956702485	4750	4750	4750	4750	0
69	20250228	201200	956702485	4750	4750	4750	4750	0
70	20250228	201100	956702485	4750	4750	4750	4750	0
71	20250228	201000	956702485	4750	4750	4750	4750	0
72	20250228	200900	956702485	4750	4750	4750	4750	0
73	20250228	200800	956702485	4750	4750	4750	4750	0
74	20250228	200700	956702485	4750	4750	4750	4750	0
75	20250228	200600	956702485	4750	4750	4750	4750	0
76	20250228	200500	956702485	4750	4750	4750	4750	0
77	20250228	200400	956702485	4750	4750	4750	4750	0
78	20250228	200300	956702485	4750	4750	4750	4750	0
79	20250228	200200	956702485	4750	4750	4750	4750	0
80	20250228	200100	956702485	4750	4750	4750	4750	0
81	20250228	200000	956702485	4750	4750	4750	4750	0
82	20250228	195900	956702485	4750	4750	4750	4750	0
83	20250228	195800	956702485	4750	4750	4750	4750	0
84	20250228	195700	956702485	4750	4750	4750	4750	0
85	20250228	195600	956702485	4750	4750	4750	4750	0
86	20250228	195500	956702485	4750	4750	4750	4750	0
87	20250228	195400	956702485	4750	4750	4750	4750	0
88	20250228	195300	956702485	4750	4750	4750	4750	0
89	20250228	195200	956702485	4750	4750	4750	4750	0
90	20250228	195100	956702485	4750	4750	4750	4750	0
91	20250228	195000	956702485	4750	4750	4750	4750	0
92	20250228	194900	956702485	4750	4750	4750	4750	4424
93	20250228	194800	956702485	4750	4750	4750	4750	0
94	20250228	194700	956702485	4750	4750	4750	4750	0
95	20250228	194600	956702485	4750	4750	4750	4750	0
96	20250228	194500	956702485	4750	4750	4750	4750	0
97	20250228	194400	956702485	4750	4750	4750	4750	0
98	20250228	194300	956702485	4750	4750	4750	4750	0
99	20250228	194200	956702485	4750	4750	4750	4750	0
100	20250228	194100	956702485	4750	4750	4750	4750	0
101	20250228	194000	956702485	4750	4750	4750	4750	0
102	20250228	193900	956702485	4750	4750	4750	4750	0
103	20250228	193800	956702485	4750	4750	4750	4750	0
104	20250228	193700	956702485	4750	4750	4750	4750	0
105	20250228	193600	956702485	4750	4750	4750	4750	0
106	20250228	193500	956702485	4750	4750	4750	4750	0
107	20250228	193400	956702485	4750	4750	4750	4750	0
108	20250228	193300	956702485	4750	4750	4750	4750	0
109	20250228	193200	956702485	4750	4750	4750	4750	0
110	20250228	193100	956702485	4750	4750	4750	4750	0
111	20250228	193000	956702485	4750	4750	4750	4750	0
112	20250228	192900	956702485	4750	4750	4750	4750	0
113	20250228	192800	956702485	4750	4750	4750	4750	0
114	20250228	192700	956702485	4750	4750	4750	4750	0
115	20250228	192600	956702485	4750	4750	4750	4750	0
116	20250228	192500	956702485	4750	4750	4750	4750	0
117	20250228	192400	956702485	4750	4750	4750	4750	0
118	20250228	192300	956702485	4750	4750	4750	4750	0
119	20250228	192200	956702485	4750	4750	4750	4750	0
120	20250228	192100	956702485	4750	4750	4750	4750	0
121	20250228	192000	956702485	4750	4750	4750	4750	0
122	20250228	191900	956702485	4750	4750	4750	4750	4424
123	20250228	191800	956702485	4750	4750	4750	4750	0
124	20250228	191700	956702485	4750	4750	4750	4750	0
125	20250228	191600	956702485	4750	4750	4750	4750	0
126	20250228	191500	956702485	4750	4750	4750	4750	0
127	20250228	191400	956702485	4750	4750	4750	4750	0
128	20250228	191300	956702485	4750	4750	4750	4750	0
129	20250228	191200	956702485	4750	4750	4750	4750	0
130	20250228	191100	956702485	4750	4750	4750	4750	0
131	20250228	191000	956702485	4750	4750	4750	4750	0
132	20250228	190900	956702485	4750	4750	4750	4750	0
133	20250228	190800	956702485	4750	4750	4750	4750	0
134	20250228	190700	956702485	4750	4750	4750	4750	0
135	20250228	190600	956702485	4750	4750	4750	4750	0
136	20250228	190500	956702485	4750	4750	4750	4750	0
137	20250228	190400	956702485	4750	4750	4750	4750	0
138	20250228	190300	956702485	4750	4750	4750	4750	0
139	20250228	190200	956702485	4750	4750	4750	4750	0
140	20250228	190100	956702485	4750	4750	4750	4750	0
141	20250228	190000	956702485	4750	4750	4750	4750	0
142	20250228	185900	956702485	4750	4750	4750	4750	0
143	20250228	185800	956702485	4750	4750	4750	4750	0
144	20250228	185700	956702485	4750	4750	4750	4750	0
145	20250228	185600	956702485	4750	4750	4750	4750	0
146	20250228	185500	956702485	4750	4750	4750	4750	0
147	20250228	185400	956702485	4750	4750	4750	4750	0
148	20250228	185300	956702485	4750	4750	4750	4750	0
149	20250228	185200	956702485	4750	4750	4750	4750	0
150	20250228	185100	956702485	4750	4750	4750	4750	0
151	20250228	185000	956702485	4750	4750	4750	4750	0
152	20250228	184900	956702485	4750	4750	4750	4750	4424
153	20250228	184800	956702485	4750	4750	4750	4750	0
154	20250228	184700	956702485	4750	4750	4750	4750	0
155	20250228	184600	956702485	4750	4750	4750	4750	0
156	20250228	184500	956702485	4750	4750	4750	4750	0
157	20250228	184400	956702485	4750	4750	4750	4750	0
158	20250228	184300	956702485	4750	4750	4750	4750	0
159	20250228	184200	956702485	4750	4750	4750	4750	0
160	20250228	184100	956702485	4750	4750	4750	4750	0
161	20250228	184000	956702485	4750	4750	4750	4750	0
162	20250228	183900	956702485	4750	4750	4750	4750	0
163	20250228	183800	956702485	4750	4750	4750	4750	0
164	20250228	183700	956702485	4750	4750	4750	4750	0
165	20250228	183600	956702485	4750	4750	4750	4750	0
166	20250228	183500	956702485	4750	4750	4750	4750	0
167	20250228	183400	956702485	4750	4750	4750	4750	0
168	20250228	183300	956702485	4750	4750	4750	4750	0
169	20250228	183200	956702485	4750	4750	4750	4750	0
170	20250228	183100	956702485	4750	4750	4750	4750	0
171	20250228	183000	956702485	4750	4750	4750	4750	0
172	20250228	182900	956702485	4750	4750	4750	4750	0
173	20250228	182800	956702485	4750	4750	4750	4750	0
174	20250228	182700	956702485	4750	4750	4750	4750	0
175	20250228	182600	956702485	4750	4750	4750	4750	0
176	20250228	182500	956702485	4750	4750	4750	4750	0
177	20250228	182400	956702485	4750	4750	4750	4750	0
178	20250228	182300	956702485	4750	4750	4750	4750	0
179	20250228	182200	956702485	4750	4750	4750	4750	0
180	20250228	182100	956702485	4750	4750	4750	4750	0
181	20250228	182000	956702485	4750	4750	4750	4750	0
182	20250228	181900	956702485	4750	4750	4750	4750	4424
183	20250228	181800	956702485	4750	4750	4750	4750	0
184	20250228	181700	956702485	4750	4750	4750	4750	0
185	20250228	181600	956702485	4750	4750	4750	4750	0
186	20250228	181500	956702485	4750	4750	4750	4750	0
187	20250228	181400	956702485	4750	4750	4750	4750	0
188	20250228	181300	956702485	4750	4750	4750	4750	0
189	20250228	181200	956702485	4750	4750	4750	4750	0
190	20250228	181100	956702485	4750	4750	4750	4750	0
191	20250228	181000	956702485	4750	4750	4750	4750	0
192	20250228	180900	956702485	4750	4750	4750	4750	0
193	20250228	180800	956702485	4750	4750	4750	4750	0
194	20250228	180700	956702485	4750	4750	4750	4750	0
195	20250228	180600	956702485	4750	4750	4750	4750	0
196	20250228	180500	956702485	4750	4750	4750	4750	0
197	20250228	180400	956702485	4750	4750	4750	4750	0
198	20250228	180300	956702485	4750	4750	4750	4750	0
199	20250228	180200	956702485	4750	4750	4750	4750	0
200	20250228	180100	956702485	4750	4750	4750	4750	0
201	20250228	180000	956702485	4750	4750	4750	4750	0
202	20250228	175900	956702485	4750	4750	4750	4750	0
203	20250228	175800	956702485	4750	4750	4750	4750	0
204	20250228	175700	956702485	4750	4750	4750	4750	0
205	20250228	175600	956702485	4750	4750	4750	4750	0
206	20250228	175500	956702485	4750	4750	4750	4750	0
207	20250228	175400	956702485	4750	4750	4750	4750	0
208	20250228	175300	956702485	4750	4750	4750	4750	0
209	20250228	175200	956702485	4750	4750	4750	4750	0
210	20250228	175100	956702485	4750	4750	4750	4750	0
211	20250228	175000	956702485	4750	4750	4750	4750	0
212	20250228	174900	956702485	4750	4750	4750	4750	4424
213	20250228	174800	956702485	4750	4750	4750	4750	0
214	20250228	174700	956702485	4750	4750	4750	4750	0
215	20250228	174600	956702485	4750	4750	4750	4750	0
216	20250228	174500	956702485	4750	4750	4750	4750	0
217	20250228	174400	956702485	4750	4750	4750	4750	0
218	20250228	174300	956702485	4750	4750	4750	4750	0
219	20250228	174200	956702485	4750	4750	4750	4750	0
220	20250228	174100	956702485	4750	4750	4750	4750	0
221	20250228	174000	956702485	4750	4750	4750	4750	0
222	20250228	173900	956702485	4750	4750	4750	4750	0
223	20250228	173800	956702485	4750	4750	4750	4750	0
224	20250228	173700	956702485	4750	4750	4750	4750	0
225	20250228	173600	956702485	4750	4750	4750	4750	0
226	20250228	173500	956702485	4750	4750	4750	4750	0
227	20250228	173400	956702485	4750	4750	4750	4750	0
228	20250228	173300	956702485	4750	4750	4750	4750	0
229	20250228	173200	956702485	4750	4750	4750	4750	0
230	20250228	173100	956702485	4750	4750	4750	4750	0
231	20250228	173000	956702485	4750	4750	4750	4750	0
232	20250228	172900	956702485	4750	4750	4750	4750	0
233	20250228	172800	956702485	4750	4750	4750	4750	0
234	20250228	172700	956702485	4750	4750	4750	4750	0
235	20250228	172600	956702485	4750	4750	4750	4750	0
236	20250228	172500	956702485	4750	4750	4750	4750	0
237	20250228	172400	956702485	4750	4750	4750	4750	0
238	20250228	172300	956702485	4750	4750	4750	4750	0
239	20250228	172200	956702485	4750	4750	4750	4750	0
240	20250228	172100	956702485	4750	4750	4750	4750	0
241	20250228	172000	956702485	4750	4750	4750	4750	0
242	20250228	171900	956702485	4750	4750	4750	4750	4424
243	20250228	171800	956702485	4750	4750	4750	4750	0
244	20250228	171700	956702485	4750	4750	4750	4750	0
245	20250228	171600	956702485	4750	4750	4750	4750	0
246	20250228	171500	956702485	4750	4750	4750	4750	0
247	20250228	171400	956702485	4750	4750	4750	4750	0
248	20250228	171300	956702485	4750	4750	4750	4750	0
249	20250228	171200	956702485	4750	4750	4750	4750	0
250	20250228	171100	956702485	4750	4750	4750	4750	0
251	20250228	171000	956702485	4750	4750	4750	4750	0
252	20250228	170900	956702485	4750	4750	4750	4750	0
253	20250228	170800	956702485	4750	4750	4750	4750	0
254	20250228	170700	956702485	4750	4750	4750	4750	0
255	20250228	170600	956702485	4750	4750	4750	4750	0
256	20250228	170500	956702485	4750	4750	4750	4750	0
257	20250228	170400	956702485	4750	4750	4750	4750	0
258	20250228	170300	956702485	4750	4750	4750	4750	0
259	20250228	170200	956702485	4750	4750	4750	4750	0
260	20250228	170100	956702485	4750	4750	4750	4750	0
261	20250228	170000	956702485	4750	4750	4750	4750	0
262	20250228	165900	956702485	4750	4750	4750	4750	0
263	20250228	165800	956702485	4750	4750	4750	4750	0
264	20250228	165700	956702485	4750	4750	4750	4750	0
265	20250228	165600	956702485	4750	4750	4750	4750	0
266	20250228	165500	956702485	4750	4750	4750	4750	0
267	20250228	165400	956702485	4750	4750	4750	4750	0
268	20250228	165300	956702485	4750	4750	4750	4750	0
269	20250228	165200	956702485	4750	4750	4750	4750	0
270	20250228	165100	956702485	4750	4750	4750	4750	0
271	20250228	165000	956702485	4750	4750	4750	4750	0
272	20250228	164900	956702485	4750	4750	4750	4750	4424
273	20250228	164800	956702485	4750	4750	4750	4750	0
274	20250228	164700	956702485	4750	4750	4750	4750	0
275	20250228	164600	956702485	4750	4750	4750	4750	0
276	20250228	164500	956702485	4750	4750	4750	4750	0
277	20250228	164400	956702485	4750	4750	4750	4750	0
278	20250228	164300	956702485	4750	4750	4750	4750	0
279	20250228	164200	956702485	4750	4750	4750	4750	0
280	20250228	164100	956702485	4750	4750	4750	4750	0
281	20250228	164000	956702485	4750	4750	4750	4750	0
282	20250228	163900	956702485	4750	4750	4750	4750	0
283	20250228	163800	956702485	4750	4750	4750	4750	0
284	20250228	163700	956702485	4750	4750	4750	4750	0
285	20250228	163600	956702485	4750	4750	4750	4750	0
286	20250228	163500	956702485	4750	4750	4750	4750	0
287	20250228	163400	956702485	4750	4750	4750	4750	0
288	20250228	163300	956702485	4750	4750	4750	4750	0
289	20250228	163200	956702485	4750	4750	4750	4750	0
290	20250228	163100	956702485	4750	4750	4750	4750	0
291	20250228	163000	956702485	4750	4750	4750	4750	0
292	20250228	162900	956702485	4750	4750	4750	4750	0
293	20250228	162800	956702485	4750	4750	4750	4750	0
294	20250228	162700	956702485	4750	4750	4750	4750	0
295	20250228	162600	956702485	4750	4750	4750	4750	0
296	20250228	162500	956702485	4750	4750	4750	4750	0
297	20250228	162400	956702485	4750	4750	4750	4750	0
298	20250228	162300	956702485	4750	4750	4750	4750	0
299	20250228	162200	956702485	4750	4750	4750	4750	0
300	20250228	162100	956702485	4750	4750	4750	4750	0
301	20250228	162000	956702485	4750	4750	4750	4750	0
302	20250228	161900	956702485	4750	4750	4750	4750	4424
303	20250228	161800	956702485	4750	4750	4750	4750	0
304	20250228	161700	956702485	4750	4750	4750	4750	0
305	20250228	161600	956702485	4750	4750	4750	4750	0
306	20250228	161500	956702485	4750	4750	4750	4750	0
307	20250228	161400	956702485	4750	4750	4750	4750	0
308	20250228	161300	956702485	4750	4750	4750	4750	0
309	20250228	161200	956702485	4750	4750	4750	4750	0
310	20250228	161100	956702485	4750	4750	4750	4750	0
311	20250228	161000	956702485	4750	4750	4750	4750	0
312	20250228	160900	956702485	4750	4750	4750	4750	0
313	20250228	160800	956702485	4750	4750	4750	4750	0
314	20250228	160700	956702485	4750	4750	4750	4750	0
315	20250228	160600	956702485	4750	4750	4750	4750	0
316	20250228	160500	956702485	4750	4750	4750	4750	0
317	20250228	160400	956702485	4750	4750	4750	4750	0
318	20250228	160300	956702485	4750	4750	4750	4750	0
319	20250228	160200	956702485	4750	4750	4750	4750	0
320	20250228	160100	956702485	4750	4750	4750	4750	0
321	20250228	160000	956702485	4750	4750	4750	4750	0
322	20250228	155900	956702485	4750	4750	4750	4750	0
323	20250228	155800	956702485	4750	4750	4750	4750	0
324	20250228	155700	956702485	4750	4750	4750	4750	0
325	20250228	155600	956702485	4750	4750	4750	4750	0
326	20250228	155500	956702485	4750	4750	4750	4750	0
327	20250228	155400	956702485	4750	4750	4750	4750	0
328	20250228	155300	956702485	4750	4750	4750	4750	0
329	20250228	155200	956702485	4750	4750	4750	4750	0
330	20250228	155100	956702485	4750	4750	4750	4750	0
331	20250228	155000	956702485	4750	4750	4750	4750	0
332	20250228	154900	956702485	4750	4750	4750	4750	4424
333	20250228	154800	956702485	4750	4750	4750	4750	0
334	20250228	154700	956702485	4750	4750	4750	4750	0
335	20250228	154600	956702485	4750	4750	4750	4750	0
336	20250228	154500	956702485	4750	4750	4750	4750	0
337	20250228	154400	956702485	4750	4750	4750	4750	0
338	20250228	154300	956702485	4750	4750	4750	4750	0
339	20250228	154200	956702485	4750	4750	4750	4750	0
340	20250228	154100	956702485	4750	4750	4750	4750	0
341	20250228	154000	956702485	4750	4750	4750	4750	0
342	20250228	153900	956702485	4750	4750	4750	4750	0
343	20250228	153800	956702485	4750	4750	4750	4750	0
344	20250228	153700	956702485	4750	4750	4750	4750	0
345	20250228	153600	956702485	4750	4750	4750	4750	0
346	20250228	153500	956702485	4750	4750	4750	4750	0
347	20250228	153400	956702485	4750	4750	4750	4750	0
348	20250228	153300	956702485	4750	4750	4750	4750	0
349	20250228	153200	956702485	4750	4750	4750	4750	0
350	20250228	153100	956702485	4750	4750	4750	4750	0
351	20250228	153000	956702485	4750	4750	4750	4750	4424
352	20250228	152900	935688485	4725	4725	4725	4725	0
353	20250228	152800	935688485	4725	4725	4725	4725	0
354	20250228	152700	935688485	4725	4725	4725	4725	0
355	20250228	152600	935688485	4725	4725	4725	4725	0
356	20250228	152500	935688485	4725	4725	4725	4725	0
357	20250228	152400	935688485	4725	4725	4725	4725	0
358	20250228	152300	935688485	4725	4725	4725	4725	0
359	20250228	152200	935688485	4725	4725	4725	4725	0
360	20250228	152100	935688485	4725	4725	4725	4725	0
361	20250228	152000	935688485	4725	4725	4725	4725	0
362	20250228	151900	935688485	4725	4715	4725	4715	1229
363	20250228	151800	929888710	4725	4715	4725	4715	1110
364	20250228	151700	924654215	4715	4710	4715	4710	1402
365	20250228	151600	918045960	4710	4710	4710	4705	341
366	20250228	151500	916439855	4705	4715	4715	4705	538
367	20250228	151400	913904935	4710	4710	4710	4710	667
368	20250228	151300	910763365	4710	4715	4715	4710	1660
369	20250228	151200	902943645	4715	4710	4715	4710	958
370	20250228	151100	898427905	4710	4715	4715	4705	1898
371	20250228	151000	889487010	4710	4700	4710	4700	58
372	20250228	150900	889214395	4710	4710	4710	4700	160
373	20250228	150800	888461760	4715	4715	4715	4715	200
374	20250228	150700	887518760	4705	4705	4705	4700	852
375	20250228	150600	883510675	4700	4700	4705	4695	1354
376	20250228	150500	877146280	4700	4710	4715	4700	1291
377	20250228	150400	871072300	4700	4715	4720	4700	5261
378	20250228	150300	846327340	4710	4720	4720	4710	78
379	20250228	150200	845959280	4710	4705	4710	4705	334
380	20250228	150100	844387805	4705	4710	4710	4705	431
381	20250228	150000	842358010	4705	4725	4725	4700	1805
382	20250228	145900	833865280	4710	4710	4710	4710	0
383	20250228	145800	833865280	4710	4715	4715	4710	23
384	20250228	145700	833756840	4720	4710	4720	4705	105
385	20250228	145600	833262015	4725	4710	4725	4705	233
386	20250228	145500	832165045	4700	4710	4710	4700	624
387	20250228	145400	829229165	4705	4720	4720	4705	4567
388	20250228	145300	807720980	4720	4725	4730	4720	237
389	20250228	145200	806601170	4725	4720	4730	4720	36
390	20250228	145100	806430915	4720	4730	4735	4715	2598
391	20250228	145000	794167615	4730	4735	4735	4730	112
392	20250228	144900	793637355	4730	4730	4730	4725	133
393	20250228	144800	793008270	4725	4740	4740	4725	778
394	20250228	144700	789327480	4730	4730	4730	4730	0
395	20250228	144600	789327480	4730	4735	4735	4730	1090
396	20250228	144500	784171730	4750	4735	4750	4730	1211
397	20250228	144400	778441645	4750	4730	4750	4730	1202
398	20250228	144300	772755760	4730	4735	4735	4730	1255
399	20250228	144200	766819460	4740	4745	4745	4730	250
400	20250228	144100	765634730	4745	4745	4745	4745	0
401	20250228	144000	765634730	4745	4745	4745	4745	4
402	20250228	143900	765615750	4745	4745	4745	4745	1
403	20250228	143800	765611005	4735	4740	4740	4735	474
404	20250228	143700	763364480	4750	4750	4750	4750	10
405	20250228	143600	763316980	4740	4740	4740	4735	19
406	20250228	143500	763226925	4735	4735	4740	4730	531
407	20250228	143400	760712800	4730	4750	4760	4730	5070
408	20250228	143300	736698375	4740	4750	4750	4740	1713
409	20250228	143200	728569110	4750	4755	4755	4750	111
410	20250228	143100	728041360	4745	4745	4750	4745	555
411	20250228	143000	725406885	4745	4750	4750	4745	159
412	20250228	142900	724651710	4745	4745	4745	4745	6
413	20250228	142800	724623240	4745	4755	4755	4745	956
414	20250228	142700	720082795	4755	4760	4760	4755	33
415	20250228	142600	719925730	4765	4765	4765	4765	13
416	20250228	142500	719863785	4745	4745	4745	4745	0
417	20250228	142400	719863785	4745	4750	4750	4745	848
418	20250228	142300	715839955	4750	4750	4750	4750	2002
419	20250228	142200	706330455	4750	4750	4750	4750	0
420	20250228	142100	706330455	4750	4750	4750	4750	50
421	20250228	142000	706092955	4750	4750	4750	4750	3
422	20250228	141900	706078705	4750	4755	4755	4750	541
423	20250228	141800	703508885	4755	4760	4760	4755	1111
424	20250228	141700	698225710	4760	4760	4760	4760	2
425	20250228	141600	698216190	4760	4760	4760	4760	0
426	20250228	141500	698216190	4760	4760	4760	4760	9
427	20250228	141400	698173350	4755	4755	4755	4755	0
428	20250228	141300	698173350	4755	4760	4760	4755	776
429	20250228	141200	694479940	4760	4760	4760	4760	0
430	20250228	141100	694479940	4760	4760	4760	4760	0
431	20250228	141000	694479940	4760	4760	4760	4760	13
432	20250228	140900	694418060	4755	4770	4770	4755	2623
433	20250228	140800	681925850	4770	4770	4770	4770	1
434	20250228	140700	681921080	4775	4775	4775	4775	0
435	20250228	140600	681921080	4775	4770	4775	4770	6
436	20250228	140500	681892455	4770	4775	4775	4770	50
437	20250228	140400	681653925	4775	4775	4775	4775	0
438	20250228	140300	681653925	4775	4775	4775	4775	4
439	20250228	140200	681634825	4775	4775	4775	4775	3
440	20250228	140100	681620500	4770	4770	4770	4770	0
441	20250228	140000	681620500	4770	4775	4775	4770	269
442	20250228	135900	680336155	4775	4775	4775	4775	0
443	20250228	135800	680336155	4775	4775	4775	4775	0
444	20250228	135700	680336155	4775	4775	4780	4775	279
445	20250228	135600	679002690	4775	4780	4780	4775	19
446	20250228	135500	678911875	4780	4775	4785	4775	32
447	20250228	135400	678758830	4780	4770	4780	4770	52
448	20250228	135300	678510290	4770	4770	4770	4770	444
449	20250228	135200	676392410	4770	4770	4770	4770	0
450	20250228	135100	676392410	4770	4770	4770	4770	1
451	20250228	135000	676387640	4770	4770	4770	4770	1
452	20250228	134900	676382870	4760	4760	4760	4760	0
453	20250228	134800	676382870	4760	4760	4760	4760	0
454	20250228	134700	676382870	4760	4785	4785	4760	5774
455	20250228	134600	648860310	4780	4780	4780	4780	7
456	20250228	134500	648826850	4780	4780	4780	4780	0
457	20250228	134400	648826850	4780	4780	4780	4780	0
458	20250228	134300	648826850	4780	4780	4780	4780	0
459	20250228	134200	648826850	4780	4785	4785	4780	32
460	20250228	134100	648673745	4780	4780	4780	4780	0
461	20250228	134000	648673745	4780	4785	4785	4775	742
462	20250228	133900	645126945	4785	4780	4785	4780	2
463	20250228	133800	645117380	4780	4780	4780	4780	0
464	20250228	133700	645117380	4780	4785	4785	4780	90
465	20250228	133600	644686775	4785	4785	4785	4785	22
466	20250228	133500	644581505	4785	4785	4785	4785	0
467	20250228	133400	644581505	4785	4785	4785	4785	0
468	20250228	133300	644581505	4785	4785	4785	4785	0
469	20250228	133200	644581505	4785	4785	4785	4785	0
470	20250228	133100	644581505	4785	4785	4785	4785	111
471	20250228	133000	644050370	4785	4780	4795	4780	1162
472	20250228	132900	638487250	4785	4785	4785	4785	1
473	20250228	132800	638482465	4765	4765	4765	4765	0
474	20250228	132700	638482465	4765	4770	4770	4765	89
475	20250228	132600	638057985	4770	4785	4785	4770	222
476	20250228	132500	636996385	4780	4780	4785	4780	87
477	20250228	132400	636580320	4765	4765	4765	4765	0
478	20250228	132300	636580320	4765	4765	4765	4765	0
479	20250228	132200	636580320	4765	4775	4775	4765	612
480	20250228	132100	633663990	4785	4780	4785	4780	100
481	20250228	132000	633185495	4785	4785	4785	4785	0
482	20250228	131900	633185495	4785	4775	4785	4770	94
483	20250228	131800	632736515	4775	4775	4775	4775	23
484	20250228	131700	632626690	4765	4770	4770	4765	151
485	20250228	131600	631906495	4770	4770	4770	4770	0
486	20250228	131500	631906495	4770	4770	4770	4770	8
487	20250228	131400	631868335	4770	4770	4770	4770	0
488	20250228	131300	631868335	4770	4780	4780	4770	106
489	20250228	131200	631361675	4780	4780	4780	4780	22
490	20250228	131100	631256515	4780	4780	4780	4780	6
491	20250228	131000	631227835	4790	4790	4790	4790	0
492	20250228	130900	631227835	4790	4790	4790	4790	1
493	20250228	130800	631223045	4780	4780	4780	4780	0
494	20250228	130700	631223045	4780	4780	4780	4780	0
495	20250228	130600	631223045	4780	4780	4780	4780	15
496	20250228	130500	631151345	4780	4780	4780	4780	0
497	20250228	130400	631151345	4780	4780	4780	4780	11
498	20250228	130300	631098765	4780	4780	4780	4780	0
499	20250228	130200	631098765	4780	4785	4785	4780	9
500	20250228	130100	631055705	4785	4785	4785	4785	0
501	20250228	130000	631055705	4785	4785	4785	4785	645
502	20250228	125900	627969380	4790	4770	4790	4765	500
503	20250228	125800	625582825	4770	4770	4770	4770	3
504	20250228	125700	625568515	4770	4770	4770	4770	0
505	20250228	125600	625568515	4770	4775	4775	4770	11
506	20250228	125500	625515995	4785	4785	4785	4785	200
507	20250228	125400	624558995	4790	4785	4790	4775	659
508	20250228	125300	621403940	4785	4785	4785	4785	1
509	20250228	125200	621399155	4765	4770	4780	4765	2100
510	20250228	125100	611365335	4775	4770	4775	4760	593
511	20250228	125000	608536835	4780	4780	4780	4780	0
512	20250228	124900	608536835	4780	4780	4780	4780	0
513	20250228	124800	608536835	4780	4780	4780	4780	0
514	20250228	124700	608536835	4780	4760	4780	4755	2728
515	20250228	124600	595542545	4760	4760	4760	4760	0
516	20250228	124500	595542545	4760	4765	4770	4760	1334
517	20250228	124400	589186440	4765	4775	4780	4765	2224
518	20250228	124300	578566125	4765	4770	4770	4765	234
519	20250228	124200	577450060	4770	4775	4775	4770	39
520	20250228	124100	577263870	4775	4775	4775	4775	184
521	20250228	124000	576385270	4775	4775	4775	4775	2
522	20250228	123900	576375720	4765	4765	4765	4765	0
523	20250228	123800	576375720	4765	4765	4765	4765	0
524	20250228	123700	576375720	4765	4775	4775	4765	587
525	20250228	123600	573575870	4775	4775	4775	4775	1
526	20250228	123500	573571095	4750	4770	4770	4750	5556
527	20250228	123400	547144515	4770	4770	4770	4770	0
528	20250228	123300	547144515	4770	4770	4770	4770	1
529	20250228	123200	547139745	4770	4770	4770	4770	0
530	20250228	123100	547139745	4770	4760	4770	4755	373
531	20250228	123000	545362380	4755	4755	4755	4755	0
532	20250228	122900	545362380	4755	4760	4760	4755	570
533	20250228	122800	542651300	4760	4775	4775	4760	688
534	20250228	122700	539371295	4775	4775	4775	4775	0
535	20250228	122600	539371295	4775	4780	4780	4775	660
536	20250228	122500	536216520	4775	4780	4780	4775	23
537	20250228	122400	536106625	4780	4780	4780	4780	0
538	20250228	122300	536106625	4780	4780	4780	4780	0
539	20250228	122200	536106625	4780	4780	4780	4780	3
540	20250228	122100	536092285	4770	4770	4770	4770	56
541	20250228	122000	535825165	4760	4780	4780	4755	1226
542	20250228	121900	529984930	4760	4760	4760	4760	0
543	20250228	121800	529984930	4760	4760	4760	4760	0
544	20250228	121700	529984930	4760	4780	4780	4760	1326
545	20250228	121600	523665385	4775	4775	4775	4775	0
546	20250228	121500	523665385	4775	4775	4775	4775	113
547	20250228	121400	523125810	4780	4780	4780	4780	0
548	20250228	121300	523125810	4780	4780	4780	4780	1
549	20250228	121200	523121030	4755	4755	4755	4755	0
550	20250228	121100	523121030	4755	4770	4770	4755	723
551	20250228	121000	519681350	4770	4770	4770	4770	0
552	20250228	120900	519681350	4770	4775	4775	4770	72
553	20250228	120800	519337600	4790	4790	4790	4790	0
554	20250228	120700	519337600	4790	4790	4790	4790	33
555	20250228	120600	519179530	4795	4795	4795	4795	0
556	20250228	120500	519179530	4795	4795	4795	4795	0
557	20250228	120400	519179530	4795	4780	4795	4780	1000
558	20250228	120300	514386045	4780	4780	4780	4780	0
559	20250228	120200	514386045	4780	4780	4780	4780	6
560	20250228	120100	514357365	4785	4785	4785	4785	214
561	20250228	120000	513333375	4775	4775	4775	4775	0
562	20250228	115900	513333375	4775	4765	4775	4765	571
563	20250228	115800	510608285	4770	4780	4780	4770	310
564	20250228	115700	509126585	4760	4760	4760	4760	0
565	20250228	115600	509126585	4760	4760	4760	4760	0
566	20250228	115500	509126585	4760	4760	4760	4760	2
567	20250228	115400	509117065	4755	4760	4760	4755	278
568	20250228	115300	507793925	4760	4760	4760	4760	0
569	20250228	115200	507793925	4760	4760	4760	4760	0
570	20250228	115100	507793925	4760	4775	4775	4760	892
571	20250228	115000	503538750	4775	4775	4775	4775	0
572	20250228	114900	503538750	4775	4775	4775	4775	0
573	20250228	114800	503538750	4775	4775	4775	4775	0
574	20250228	114700	503538750	4775	4775	4775	4765	485
575	20250228	114600	501223120	4775	4775	4775	4775	0
576	20250228	114500	501223120	4775	4790	4790	4775	1555
577	20250228	114400	493789415	4790	4790	4790	4790	2
578	20250228	114300	493779835	4790	4790	4790	4790	2
579	20250228	114200	493770255	4795	4795	4795	4795	30
580	20250228	114100	493626405	4795	4795	4795	4795	0
581	20250228	114000	493626405	4795	4795	4800	4795	6
582	20250228	113900	493597615	4800	4795	4800	4795	97
583	20250228	113800	493132225	4800	4790	4800	4790	796
584	20250228	113700	489312145	4790	4790	4790	4790	0
585	20250228	113600	489312145	4790	4785	4790	4785	173
586	20250228	113500	488483525	4780	4785	4785	4780	113
587	20250228	113400	487942830	4785	4780	4785	4775	102
588	20250228	113300	487455080	4775	4775	4775	4775	0
589	20250228	113200	487455080	4775	4765	4775	4765	384
590	20250228	113100	485623280	4760	4765	4765	4760	11
591	20250228	113000	485570870	4755	4755	4755	4755	0
592	20250228	112900	485570870	4755	4755	4755	4755	24
593	20250228	112800	485456750	4755	4755	4755	4755	0
594	20250228	112700	485456750	4755	4755	4755	4755	36
595	20250228	112600	485285570	4775	4750	4775	4750	3
596	20250228	112500	485271270	4750	4770	4770	4750	1118
597	20250228	112400	479952920	4770	4770	4770	4770	22
598	20250228	112300	479847980	4770	4770	4775	4760	364
599	20250228	112200	478113750	4770	4765	4770	4760	344
600	20250228	112100	476474580	4760	4760	4760	4760	0
601	20250228	112000	476474580	4760	4760	4760	4760	0
602	20250228	111900	476474580	4760	4765	4765	4760	485
603	20250228	111800	474163670	4770	4770	4770	4770	0
604	20250228	111700	474163670	4770	4765	4770	4765	240
605	20250228	111600	473019710	4760	4755	4765	4755	391
606	20250228	111500	471158090	4750	4750	4750	4750	1
607	20250228	111400	471153340	4750	4755	4755	4750	1648
608	20250228	111300	463317560	4750	4765	4765	4750	1922
609	20250228	111200	454177765	4775	4785	4785	4775	601
610	20250228	111100	451304985	4780	4765	4785	4760	1341
611	20250228	111000	444900795	4755	4770	4770	4755	10
612	20250228	110900	444853215	4770	4770	4770	4770	5
613	20250228	110800	444829365	4770	4755	4770	4750	568
614	20250228	110700	442128765	4755	4755	4755	4755	74
615	20250228	110600	441776895	4750	4770	4770	4750	6241
616	20250228	110500	412116480	4755	4755	4755	4755	0
617	20250228	110400	412116480	4755	4765	4765	4755	1421
618	20250228	110300	405355655	4765	4765	4765	4765	0
619	20250228	110200	405355655	4765	4765	4770	4765	54
620	20250228	110100	405098110	4760	4770	4770	4760	305
621	20250228	110000	403644000	4770	4780	4780	4765	146
622	20250228	105900	402947460	4760	4775	4775	4760	2111
623	20250228	105800	392891235	4775	4775	4775	4775	40
624	20250228	105700	392700235	4775	4780	4780	4775	141
625	20250228	105600	392026270	4780	4780	4780	4780	0
626	20250228	105500	392026270	4780	4780	4780	4780	0
627	20250228	105400	392026270	4780	4780	4780	4780	15
628	20250228	105300	391954570	4785	4785	4785	4785	0
629	20250228	105200	391954570	4785	4785	4785	4785	59
630	20250228	105100	391672255	4785	4785	4785	4785	0
631	20250228	105000	391672255	4785	4790	4790	4785	44
632	20250228	104900	391461515	4790	4785	4790	4785	72
633	20250228	104800	391116990	4785	4775	4785	4775	69
634	20250228	104700	390787505	4775	4785	4785	4775	340
635	20250228	104600	389162440	4785	4785	4785	4785	0
636	20250228	104500	389162440	4785	4785	4785	4785	56
637	20250228	104400	388894480	4785	4785	4785	4785	0
638	20250228	104300	388894480	4785	4785	4785	4785	0
639	20250228	104200	388894480	4785	4780	4785	4780	13
640	20250228	104100	388832280	4780	4780	4780	4780	14
641	20250228	104000	388765360	4780	4780	4785	4780	343
642	20250228	103900	387124665	4775	4775	4775	4775	1
643	20250228	103800	387119890	4770	4770	4770	4770	0
644	20250228	103700	387119890	4770	4770	4770	4770	14
645	20250228	103600	387053110	4755	4755	4755	4755	491
646	20250228	103500	384718405	4775	4770	4775	4765	162
647	20250228	103400	383945230	4775	4755	4785	4750	1630
648	20250228	103300	376187430	4755	4755	4770	4755	1108
649	20250228	103200	370918815	4755	4755	4760	4755	1335
650	20250228	103100	364569880	4755	4760	4760	4755	491
651	20250228	103000	362232960	4760	4760	4760	4760	0
652	20250228	102900	362232960	4760	4770	4770	4760	184
653	20250228	102800	361355845	4765	4765	4765	4765	17
654	20250228	102700	361274840	4780	4780	4780	4780	100
655	20250228	102600	360796840	4760	4760	4760	4760	10
656	20250228	102500	360749240	4760	4785	4785	4760	1348
657	20250228	102400	354313170	4785	4785	4785	4785	0
658	20250228	102300	354313170	4785	4785	4785	4785	0
659	20250228	102200	354313170	4785	4785	4785	4785	32
660	20250228	102100	354160050	4785	4785	4785	4785	222
661	20250228	102000	353097780	4785	4785	4785	4785	20
662	20250228	101900	353002080	4785	4790	4790	4780	180
663	20250228	101800	352140280	4785	4790	4790	4785	96
664	20250228	101700	351680490	4785	4785	4785	4780	38
665	20250228	101600	351498665	4790	4770	4790	4755	3481
666	20250228	101500	334924620	4770	4785	4785	4770	300
667	20250228	101400	333491715	4800	4795	4800	4795	11
668	20250228	101300	333438940	4800	4795	4800	4795	40
669	20250228	101200	333247095	4800	4800	4800	4800	0
670	20250228	101100	333247095	4800	4800	4800	4800	0
671	20250228	101000	333247095	4800	4785	4800	4760	3380
672	20250228	100900	317133330	4815	4815	4815	4815	6
673	20250228	100800	317104440	4785	4790	4790	4785	344
674	20250228	100700	315457985	4790	4820	4820	4785	456
675	20250228	100600	313270035	4815	4820	4820	4815	14
676	20250228	100500	313202560	4815	4820	4820	4815	135
677	20250228	100400	312551925	4825	4825	4825	4825	0
678	20250228	100300	312551925	4825	4825	4825	4825	1
679	20250228	100200	312547100	4815	4795	4825	4790	3614
680	20250228	100100	295162540	4780	4780	4780	4780	111
681	20250228	100000	294631960	4795	4795	4795	4795	0
682	20250228	095900	294631960	4795	4795	4795	4795	0
683	20250228	095800	294631960	4795	4795	4795	4795	2
684	20250228	095700	294622370	4800	4795	4800	4795	939
685	20250228	095600	290115240	4800	4795	4800	4795	100
686	20250228	095500	289635265	4780	4800	4800	4780	199
687	20250228	095400	288683910	4780	4780	4800	4780	85
688	20250228	095300	288277590	4780	4790	4790	4780	460
689	20250228	095200	286077380	4790	4780	4790	4780	105
690	20250228	095100	285575040	4780	4785	4785	4780	1335
691	20250228	095000	279191300	4805	4805	4805	4805	0
692	20250228	094900	279191300	4805	4805	4805	4805	0
693	20250228	094800	279191300	4805	4785	4805	4785	5
694	20250228	094700	279167315	4805	4805	4805	4785	651
695	20250228	094600	276052180	4805	4805	4805	4805	2
696	20250228	094500	276042570	4785	4780	4795	4780	411
697	20250228	094400	274075775	4780	4785	4790	4770	62
698	20250228	094300	273778905	4790	4770	4795	4760	4286
699	20250228	094200	253344180	4765	4810	4810	4765	13333
700	20250228	094100	189568485	4810	4820	4820	4810	1120
701	20250228	094000	184175380	4820	4825	4825	4820	1119
702	20250228	093900	178780995	4835	4840	4845	4835	200
703	20250228	093800	177812875	4845	4845	4845	4845	0
704	20250228	093700	177812875	4845	4845	4845	4845	0
705	20250228	093600	177812875	4845	4845	4845	4840	17
706	20250228	093500	177730520	4810	4805	4815	4805	420
707	20250228	093400	175709440	4860	4815	4860	4815	1890
708	20250228	093300	166543765	4820	4815	4820	4815	40
709	20250228	093200	166351105	4800	4805	4805	4795	923
710	20250228	093100	161921625	4805	4805	4805	4805	111
711	20250228	093000	161388270	4805	4815	4815	4805	107
712	20250228	092900	160873425	4805	4805	4805	4805	13
713	20250228	092800	160810960	4820	4820	4820	4820	0
714	20250228	092700	160810960	4820	4800	4820	4800	141
715	20250228	092600	160134080	4800	4805	4805	4800	1096
716	20250228	092500	154872610	4805	4815	4825	4805	695
717	20250228	092400	151521555	4820	4820	4820	4800	879
718	20250228	092300	147287890	4825	4825	4825	4820	107
719	20250228	092200	146772125	4820	4820	4825	4820	161
720	20250228	092100	145995600	4820	4810	4820	4810	256
721	20250228	092000	144762110	4815	4805	4815	4805	1538
722	20250228	091900	137363430	4810	4800	4810	4785	390
723	20250228	091800	135495270	4800	4800	4805	4800	24
724	20250228	091700	135379965	4805	4800	4805	4800	9
725	20250228	091600	135336735	4800	4795	4800	4785	567
726	20250228	091500	132616550	4785	4785	4795	4785	589
727	20250228	091400	129794860	4785	4790	4790	4780	565
728	20250228	091300	127088880	4790	4795	4795	4790	25
729	20250228	091200	126969020	4800	4780	4800	4780	156
730	20250228	091100	126221485	4780	4780	4785	4760	714
731	20250228	091000	122816860	4785	4770	4785	4760	5385
732	20250228	090900	97133310	4770	4775	4780	4770	309
733	20250228	090800	95658830	4770	4775	4775	4765	962
734	20250228	090700	91065940	4760	4785	4790	4760	1751
735	20250228	090600	82700325	4785	4815	4815	4785	7171
736	20250228	090500	48266750	4815	4820	4820	4815	1716
737	20250228	090400	40003610	4820	4820	4825	4815	439
738	20250228	090300	37885790	4820	4830	4830	4820	54
739	20250228	090200	37625500	4830	4815	4835	4815	360
740	20250228	090100	35891625	4810	4835	4865	4810	3548
741	20250228	090000	18726000	4835	4820	4845	4810	3880