KissMeData/171010/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203400	1122569880	4465	4465	4465	4465	7599
3	20250228	203300	1122569880	4465	4465	4465	4465	0
4	20250228	203200	1122569880	4465	4465	4465	4465	0
5	20250228	203100	1122569880	4465	4465	4465	4465	0
6	20250228	203000	1122569880	4465	4465	4465	4465	0
7	20250228	202900	1122569880	4465	4465	4465	4465	0
8	20250228	202800	1122569880	4465	4465	4465	4465	0
9	20250228	202700	1122569880	4465	4465	4465	4465	0
10	20250228	202600	1122569880	4465	4465	4465	4465	0
11	20250228	202500	1122569880	4465	4465	4465	4465	0
12	20250228	202400	1122569880	4465	4465	4465	4465	0
13	20250228	202300	1122569880	4465	4465	4465	4465	0
14	20250228	202200	1122569880	4465	4465	4465	4465	0
15	20250228	202100	1122569880	4465	4465	4465	4465	0
16	20250228	202000	1122569880	4465	4465	4465	4465	0
17	20250228	201900	1122569880	4465	4465	4465	4465	0
18	20250228	201800	1122569880	4465	4465	4465	4465	0
19	20250228	201700	1122569880	4465	4465	4465	4465	0
20	20250228	201600	1122569880	4465	4465	4465	4465	0
21	20250228	201500	1122569880	4465	4465	4465	4465	0
22	20250228	201400	1122569880	4465	4465	4465	4465	0
23	20250228	201300	1122569880	4465	4465	4465	4465	0
24	20250228	201200	1122569880	4465	4465	4465	4465	0
25	20250228	201100	1122569880	4465	4465	4465	4465	0
26	20250228	201000	1122569880	4465	4465	4465	4465	0
27	20250228	200900	1122569880	4465	4465	4465	4465	0
28	20250228	200800	1122569880	4465	4465	4465	4465	0
29	20250228	200700	1122569880	4465	4465	4465	4465	0
30	20250228	200600	1122569880	4465	4465	4465	4465	0
31	20250228	200500	1122569880	4465	4465	4465	4465	0
32	20250228	200400	1122569880	4465	4465	4465	4465	7599
33	20250228	200300	1122569880	4465	4465	4465	4465	0
34	20250228	200200	1122569880	4465	4465	4465	4465	0
35	20250228	200100	1122569880	4465	4465	4465	4465	0
36	20250228	200000	1122569880	4465	4465	4465	4465	0
37	20250228	195900	1122569880	4465	4465	4465	4465	0
38	20250228	195800	1122569880	4465	4465	4465	4465	0
39	20250228	195700	1122569880	4465	4465	4465	4465	0
40	20250228	195600	1122569880	4465	4465	4465	4465	0
41	20250228	195500	1122569880	4465	4465	4465	4465	0
42	20250228	195400	1122569880	4465	4465	4465	4465	0
43	20250228	195300	1122569880	4465	4465	4465	4465	0
44	20250228	195200	1122569880	4465	4465	4465	4465	0
45	20250228	195100	1122569880	4465	4465	4465	4465	0
46	20250228	195000	1122569880	4465	4465	4465	4465	0
47	20250228	194900	1122569880	4465	4465	4465	4465	0
48	20250228	194800	1122569880	4465	4465	4465	4465	0
49	20250228	194700	1122569880	4465	4465	4465	4465	0
50	20250228	194600	1122569880	4465	4465	4465	4465	0
51	20250228	194500	1122569880	4465	4465	4465	4465	0
52	20250228	194400	1122569880	4465	4465	4465	4465	0
53	20250228	194300	1122569880	4465	4465	4465	4465	0
54	20250228	194200	1122569880	4465	4465	4465	4465	0
55	20250228	194100	1122569880	4465	4465	4465	4465	0
56	20250228	194000	1122569880	4465	4465	4465	4465	0
57	20250228	193900	1122569880	4465	4465	4465	4465	0
58	20250228	193800	1122569880	4465	4465	4465	4465	0
59	20250228	193700	1122569880	4465	4465	4465	4465	0
60	20250228	193600	1122569880	4465	4465	4465	4465	0
61	20250228	193500	1122569880	4465	4465	4465	4465	0
62	20250228	193400	1122569880	4465	4465	4465	4465	7599
63	20250228	193300	1122569880	4465	4465	4465	4465	0
64	20250228	193200	1122569880	4465	4465	4465	4465	0
65	20250228	193100	1122569880	4465	4465	4465	4465	0
66	20250228	193000	1122569880	4465	4465	4465	4465	0
67	20250228	192900	1122569880	4465	4465	4465	4465	0
68	20250228	192800	1122569880	4465	4465	4465	4465	0
69	20250228	192700	1122569880	4465	4465	4465	4465	0
70	20250228	192600	1122569880	4465	4465	4465	4465	0
71	20250228	192500	1122569880	4465	4465	4465	4465	0
72	20250228	192400	1122569880	4465	4465	4465	4465	0
73	20250228	192300	1122569880	4465	4465	4465	4465	0
74	20250228	192200	1122569880	4465	4465	4465	4465	0
75	20250228	192100	1122569880	4465	4465	4465	4465	0
76	20250228	192000	1122569880	4465	4465	4465	4465	0
77	20250228	191900	1122569880	4465	4465	4465	4465	0
78	20250228	191800	1122569880	4465	4465	4465	4465	0
79	20250228	191700	1122569880	4465	4465	4465	4465	0
80	20250228	191600	1122569880	4465	4465	4465	4465	0
81	20250228	191500	1122569880	4465	4465	4465	4465	0
82	20250228	191400	1122569880	4465	4465	4465	4465	0
83	20250228	191300	1122569880	4465	4465	4465	4465	0
84	20250228	191200	1122569880	4465	4465	4465	4465	0
85	20250228	191100	1122569880	4465	4465	4465	4465	0
86	20250228	191000	1122569880	4465	4465	4465	4465	0
87	20250228	190900	1122569880	4465	4465	4465	4465	0
88	20250228	190800	1122569880	4465	4465	4465	4465	0
89	20250228	190700	1122569880	4465	4465	4465	4465	0
90	20250228	190600	1122569880	4465	4465	4465	4465	0
91	20250228	190500	1122569880	4465	4465	4465	4465	0
92	20250228	190400	1122569880	4465	4465	4465	4465	7599
93	20250228	190300	1122569880	4465	4465	4465	4465	0
94	20250228	190200	1122569880	4465	4465	4465	4465	0
95	20250228	190100	1122569880	4465	4465	4465	4465	0
96	20250228	190000	1122569880	4465	4465	4465	4465	0
97	20250228	185900	1122569880	4465	4465	4465	4465	0
98	20250228	185800	1122569880	4465	4465	4465	4465	0
99	20250228	185700	1122569880	4465	4465	4465	4465	0
100	20250228	185600	1122569880	4465	4465	4465	4465	0
101	20250228	185500	1122569880	4465	4465	4465	4465	0
102	20250228	185400	1122569880	4465	4465	4465	4465	0
103	20250228	185300	1122569880	4465	4465	4465	4465	0
104	20250228	185200	1122569880	4465	4465	4465	4465	0
105	20250228	185100	1122569880	4465	4465	4465	4465	0
106	20250228	185000	1122569880	4465	4465	4465	4465	0
107	20250228	184900	1122569880	4465	4465	4465	4465	0
108	20250228	184800	1122569880	4465	4465	4465	4465	0
109	20250228	184700	1122569880	4465	4465	4465	4465	0
110	20250228	184600	1122569880	4465	4465	4465	4465	0
111	20250228	184500	1122569880	4465	4465	4465	4465	0
112	20250228	184400	1122569880	4465	4465	4465	4465	0
113	20250228	184300	1122569880	4465	4465	4465	4465	0
114	20250228	184200	1122569880	4465	4465	4465	4465	0
115	20250228	184100	1122569880	4465	4465	4465	4465	0
116	20250228	184000	1122569880	4465	4465	4465	4465	0
117	20250228	183900	1122569880	4465	4465	4465	4465	0
118	20250228	183800	1122569880	4465	4465	4465	4465	0
119	20250228	183700	1122569880	4465	4465	4465	4465	0
120	20250228	183600	1122569880	4465	4465	4465	4465	0
121	20250228	183500	1122569880	4465	4465	4465	4465	0
122	20250228	183400	1122569880	4465	4465	4465	4465	7599
123	20250228	183300	1122569880	4465	4465	4465	4465	0
124	20250228	183200	1122569880	4465	4465	4465	4465	0
125	20250228	183100	1122569880	4465	4465	4465	4465	0
126	20250228	183000	1122569880	4465	4465	4465	4465	0
127	20250228	182900	1122569880	4465	4465	4465	4465	0
128	20250228	182800	1122569880	4465	4465	4465	4465	0
129	20250228	182700	1122569880	4465	4465	4465	4465	0
130	20250228	182600	1122569880	4465	4465	4465	4465	0
131	20250228	182500	1122569880	4465	4465	4465	4465	0
132	20250228	182400	1122569880	4465	4465	4465	4465	0
133	20250228	182300	1122569880	4465	4465	4465	4465	0
134	20250228	182200	1122569880	4465	4465	4465	4465	0
135	20250228	182100	1122569880	4465	4465	4465	4465	0
136	20250228	182000	1122569880	4465	4465	4465	4465	0
137	20250228	181900	1122569880	4465	4465	4465	4465	0
138	20250228	181800	1122569880	4465	4465	4465	4465	0
139	20250228	181700	1122569880	4465	4465	4465	4465	0
140	20250228	181600	1122569880	4465	4465	4465	4465	0
141	20250228	181500	1122569880	4465	4465	4465	4465	0
142	20250228	181400	1122569880	4465	4465	4465	4465	0
143	20250228	181300	1122569880	4465	4465	4465	4465	0
144	20250228	181200	1122569880	4465	4465	4465	4465	0
145	20250228	181100	1122569880	4465	4465	4465	4465	0
146	20250228	181000	1122569880	4465	4465	4465	4465	0
147	20250228	180900	1122569880	4465	4465	4465	4465	0
148	20250228	180800	1122569880	4465	4465	4465	4465	0
149	20250228	180700	1122569880	4465	4465	4465	4465	0
150	20250228	180600	1122569880	4465	4465	4465	4465	0
151	20250228	180500	1122569880	4465	4465	4465	4465	0
152	20250228	180400	1122569880	4465	4465	4465	4465	7599
153	20250228	180300	1122569880	4465	4465	4465	4465	0
154	20250228	180200	1122569880	4465	4465	4465	4465	0
155	20250228	180100	1122569880	4465	4465	4465	4465	0
156	20250228	180000	1122569880	4465	4465	4465	4465	0
157	20250228	175900	1122569880	4465	4465	4465	4465	0
158	20250228	175800	1122569880	4465	4465	4465	4465	0
159	20250228	175700	1122569880	4465	4465	4465	4465	0
160	20250228	175600	1122569880	4465	4465	4465	4465	0
161	20250228	175500	1122569880	4465	4465	4465	4465	0
162	20250228	175400	1122569880	4465	4465	4465	4465	0
163	20250228	175300	1122569880	4465	4465	4465	4465	0
164	20250228	175200	1122569880	4465	4465	4465	4465	0
165	20250228	175100	1122569880	4465	4465	4465	4465	0
166	20250228	175000	1122569880	4465	4465	4465	4465	0
167	20250228	174900	1122569880	4465	4465	4465	4465	0
168	20250228	174800	1122569880	4465	4465	4465	4465	0
169	20250228	174700	1122569880	4465	4465	4465	4465	0
170	20250228	174600	1122569880	4465	4465	4465	4465	0
171	20250228	174500	1122569880	4465	4465	4465	4465	0
172	20250228	174400	1122569880	4465	4465	4465	4465	0
173	20250228	174300	1122569880	4465	4465	4465	4465	0
174	20250228	174200	1122569880	4465	4465	4465	4465	0
175	20250228	174100	1122569880	4465	4465	4465	4465	0
176	20250228	174000	1122569880	4465	4465	4465	4465	0
177	20250228	173900	1122569880	4465	4465	4465	4465	0
178	20250228	173800	1122569880	4465	4465	4465	4465	0
179	20250228	173700	1122569880	4465	4465	4465	4465	0
180	20250228	173600	1122569880	4465	4465	4465	4465	0
181	20250228	173500	1122569880	4465	4465	4465	4465	0
182	20250228	173400	1122569880	4465	4465	4465	4465	7599
183	20250228	173300	1122569880	4465	4465	4465	4465	0
184	20250228	173200	1122569880	4465	4465	4465	4465	0
185	20250228	173100	1122569880	4465	4465	4465	4465	0
186	20250228	173000	1122569880	4465	4465	4465	4465	0
187	20250228	172900	1122569880	4465	4465	4465	4465	0
188	20250228	172800	1122569880	4465	4465	4465	4465	0
189	20250228	172700	1122569880	4465	4465	4465	4465	0
190	20250228	172600	1122569880	4465	4465	4465	4465	0
191	20250228	172500	1122569880	4465	4465	4465	4465	0
192	20250228	172400	1122569880	4465	4465	4465	4465	0
193	20250228	172300	1122569880	4465	4465	4465	4465	0
194	20250228	172200	1122569880	4465	4465	4465	4465	0
195	20250228	172100	1122569880	4465	4465	4465	4465	0
196	20250228	172000	1122569880	4465	4465	4465	4465	0
197	20250228	171900	1122569880	4465	4465	4465	4465	0
198	20250228	171800	1122569880	4465	4465	4465	4465	0
199	20250228	171700	1122569880	4465	4465	4465	4465	0
200	20250228	171600	1122569880	4465	4465	4465	4465	0
201	20250228	171500	1122569880	4465	4465	4465	4465	0
202	20250228	171400	1122569880	4465	4465	4465	4465	0
203	20250228	171300	1122569880	4465	4465	4465	4465	0
204	20250228	171200	1122569880	4465	4465	4465	4465	0
205	20250228	171100	1122569880	4465	4465	4465	4465	0
206	20250228	171000	1122569880	4465	4465	4465	4465	0
207	20250228	170900	1122569880	4465	4465	4465	4465	0
208	20250228	170800	1122569880	4465	4465	4465	4465	0
209	20250228	170700	1122569880	4465	4465	4465	4465	0
210	20250228	170600	1122569880	4465	4465	4465	4465	0
211	20250228	170500	1122569880	4465	4465	4465	4465	0
212	20250228	170400	1122569880	4465	4465	4465	4465	7599
213	20250228	170300	1122569880	4465	4465	4465	4465	0
214	20250228	170200	1122569880	4465	4465	4465	4465	0
215	20250228	170100	1122569880	4465	4465	4465	4465	0
216	20250228	170000	1122569880	4465	4465	4465	4465	0
217	20250228	165900	1122569880	4465	4465	4465	4465	0
218	20250228	165800	1122569880	4465	4465	4465	4465	0
219	20250228	165700	1122569880	4465	4465	4465	4465	0
220	20250228	165600	1122569880	4465	4465	4465	4465	0
221	20250228	165500	1122569880	4465	4465	4465	4465	0
222	20250228	165400	1122569880	4465	4465	4465	4465	0
223	20250228	165300	1122569880	4465	4465	4465	4465	0
224	20250228	165200	1122569880	4465	4465	4465	4465	0
225	20250228	165100	1122569880	4465	4465	4465	4465	0
226	20250228	165000	1122569880	4465	4465	4465	4465	0
227	20250228	164900	1122569880	4465	4465	4465	4465	0
228	20250228	164800	1122569880	4465	4465	4465	4465	0
229	20250228	164700	1122569880	4465	4465	4465	4465	0
230	20250228	164600	1122569880	4465	4465	4465	4465	0
231	20250228	164500	1122569880	4465	4465	4465	4465	0
232	20250228	164400	1122569880	4465	4465	4465	4465	0
233	20250228	164300	1122569880	4465	4465	4465	4465	0
234	20250228	164200	1122569880	4465	4465	4465	4465	0
235	20250228	164100	1122569880	4465	4465	4465	4465	0
236	20250228	164000	1122569880	4465	4465	4465	4465	0
237	20250228	163900	1122569880	4465	4465	4465	4465	0
238	20250228	163800	1122569880	4465	4465	4465	4465	0
239	20250228	163700	1122569880	4465	4465	4465	4465	0
240	20250228	163600	1122569880	4465	4465	4465	4465	0
241	20250228	163500	1122569880	4465	4465	4465	4465	0
242	20250228	163400	1122569880	4465	4465	4465	4465	7599
243	20250228	163300	1122569880	4465	4465	4465	4465	0
244	20250228	163200	1122569880	4465	4465	4465	4465	0
245	20250228	163100	1122569880	4465	4465	4465	4465	0
246	20250228	163000	1122569880	4465	4465	4465	4465	0
247	20250228	162900	1122569880	4465	4465	4465	4465	0
248	20250228	162800	1122569880	4465	4465	4465	4465	0
249	20250228	162700	1122569880	4465	4465	4465	4465	0
250	20250228	162600	1122569880	4465	4465	4465	4465	0
251	20250228	162500	1122569880	4465	4465	4465	4465	0
252	20250228	162400	1122569880	4465	4465	4465	4465	0
253	20250228	162300	1122569880	4465	4465	4465	4465	0
254	20250228	162200	1122569880	4465	4465	4465	4465	0
255	20250228	162100	1122569880	4465	4465	4465	4465	0
256	20250228	162000	1122569880	4465	4465	4465	4465	0
257	20250228	161900	1122569880	4465	4465	4465	4465	0
258	20250228	161800	1122569880	4465	4465	4465	4465	0
259	20250228	161700	1122569880	4465	4465	4465	4465	0
260	20250228	161600	1122569880	4465	4465	4465	4465	0
261	20250228	161500	1122569880	4465	4465	4465	4465	0
262	20250228	161400	1122569880	4465	4465	4465	4465	0
263	20250228	161300	1122569880	4465	4465	4465	4465	0
264	20250228	161200	1122569880	4465	4465	4465	4465	0
265	20250228	161100	1122569880	4465	4465	4465	4465	0
266	20250228	161000	1122569880	4465	4465	4465	4465	0
267	20250228	160900	1122569880	4465	4465	4465	4465	0
268	20250228	160800	1122569880	4465	4465	4465	4465	0
269	20250228	160700	1122569880	4465	4465	4465	4465	0
270	20250228	160600	1122569880	4465	4465	4465	4465	0
271	20250228	160500	1122569880	4465	4465	4465	4465	0
272	20250228	160400	1122569880	4465	4465	4465	4465	7599
273	20250228	160300	1122569880	4465	4465	4465	4465	0
274	20250228	160200	1122569880	4465	4465	4465	4465	0
275	20250228	160100	1122569880	4465	4465	4465	4465	0
276	20250228	160000	1122569880	4465	4465	4465	4465	0
277	20250228	155900	1122569880	4465	4465	4465	4465	0
278	20250228	155800	1122569880	4465	4465	4465	4465	0
279	20250228	155700	1122569880	4465	4465	4465	4465	0
280	20250228	155600	1122569880	4465	4465	4465	4465	0
281	20250228	155500	1122569880	4465	4465	4465	4465	0
282	20250228	155400	1122569880	4465	4465	4465	4465	0
283	20250228	155300	1122569880	4465	4465	4465	4465	0
284	20250228	155200	1122569880	4465	4465	4465	4465	0
285	20250228	155100	1122569880	4465	4465	4465	4465	0
286	20250228	155000	1122569880	4465	4465	4465	4465	0
287	20250228	154900	1122569880	4465	4465	4465	4465	0
288	20250228	154800	1122569880	4465	4465	4465	4465	0
289	20250228	154700	1122569880	4465	4465	4465	4465	0
290	20250228	154600	1122569880	4465	4465	4465	4465	0
291	20250228	154500	1122569880	4465	4465	4465	4465	0
292	20250228	154400	1122569880	4465	4465	4465	4465	0
293	20250228	154300	1122569880	4465	4465	4465	4465	0
294	20250228	154200	1122569880	4465	4465	4465	4465	0
295	20250228	154100	1122569880	4465	4465	4465	4465	0
296	20250228	154000	1122569880	4465	4465	4465	4465	0
297	20250228	153900	1122569880	4465	4465	4465	4465	0
298	20250228	153800	1122569880	4465	4465	4465	4465	0
299	20250228	153700	1122569880	4465	4465	4465	4465	0
300	20250228	153600	1122569880	4465	4465	4465	4465	0
301	20250228	153500	1122569880	4465	4465	4465	4465	0
302	20250228	153400	1122569880	4465	4465	4465	4465	7599
303	20250228	153300	1122569880	4465	4465	4465	4465	0
304	20250228	153200	1122569880	4465	4465	4465	4465	0
305	20250228	153100	1122569880	4465	4465	4465	4465	0
306	20250228	153000	1122569880	4465	4465	4465	4465	7599
307	20250228	152900	1088640345	4485	4485	4485	4485	0
308	20250228	152800	1088640345	4485	4485	4485	4485	0
309	20250228	152700	1088640345	4485	4485	4485	4485	0
310	20250228	152600	1088640345	4485	4485	4485	4485	0
311	20250228	152500	1088640345	4485	4485	4485	4485	0
312	20250228	152400	1088640345	4485	4485	4485	4485	0
313	20250228	152300	1088640345	4485	4485	4485	4485	0
314	20250228	152200	1088640345	4485	4485	4485	4485	0
315	20250228	152100	1088640345	4485	4485	4485	4485	0
316	20250228	152000	1088640345	4485	4485	4485	4485	0
317	20250228	151900	1088640345	4485	4485	4485	4480	928
318	20250228	151800	1084479435	4485	4490	4490	4480	250
319	20250228	151700	1083357820	4490	4495	4495	4490	891
320	20250228	151600	1079353555	4520	4520	4520	4520	5
321	20250228	151500	1079330955	4495	4495	4495	4495	0
322	20250228	151400	1079330955	4495	4510	4530	4495	2320
323	20250228	151300	1068885700	4510	4480	4510	4480	2809
324	20250228	151200	1056271350	4480	4490	4490	4480	904
325	20250228	151100	1052214390	4485	4480	4485	4480	350
326	20250228	151000	1050646140	4480	4470	4480	4470	1319
327	20250228	150900	1044747020	4470	4470	4470	4470	3000
328	20250228	150800	1031337020	4470	4475	4475	4470	101
329	20250228	150700	1030885110	4490	4495	4495	4475	7276
330	20250228	150600	998244050	4490	4495	4495	4490	4218
331	20250228	150500	979284490	4495	4505	4505	4495	620
332	20250228	150400	976494405	4505	4505	4505	4505	0
333	20250228	150300	976494405	4505	4505	4505	4505	249
334	20250228	150200	975372660	4505	4495	4505	4495	540
335	20250228	150100	972944870	4510	4510	4510	4500	1521
336	20250228	150000	966090510	4510	4510	4510	4510	11
337	20250228	145900	966040900	4510	4510	4510	4510	3
338	20250228	145800	966027370	4495	4495	4495	4495	0
339	20250228	145700	966027370	4495	4495	4495	4495	0
340	20250228	145600	966027370	4495	4495	4495	4495	110
341	20250228	145500	965532920	4500	4500	4500	4500	1001
342	20250228	145400	961028420	4500	4500	4500	4500	11
343	20250228	145300	960978920	4500	4500	4500	4500	220
344	20250228	145200	959988920	4500	4500	4500	4500	110
345	20250228	145100	959493920	4500	4500	4500	4500	0
346	20250228	145000	959493920	4500	4500	4500	4500	0
347	20250228	144900	959493920	4500	4525	4530	4500	3011
348	20250228	144800	945927375	4525	4520	4530	4520	58
349	20250228	144700	945664925	4515	4515	4530	4515	985
350	20250228	144600	941217575	4515	4515	4530	4515	157
351	20250228	144500	940508645	4515	4520	4520	4515	700
352	20250228	144400	937346145	4530	4530	4530	4530	0
353	20250228	144300	937346145	4530	4530	4530	4530	0
354	20250228	144200	937346145	4530	4530	4530	4530	38
355	20250228	144100	937174005	4535	4535	4535	4535	0
356	20250228	144000	937174005	4535	4530	4535	4525	41
357	20250228	143900	936988255	4530	4525	4530	4525	1080
358	20250228	143800	932098590	4525	4515	4525	4510	598
359	20250228	143700	929396100	4510	4510	4510	4505	341
360	20250228	143600	927859690	4505	4505	4505	4505	1100
361	20250228	143500	922904190	4510	4510	4510	4510	25
362	20250228	143400	922791440	4510	4510	4510	4510	784
363	20250228	143300	919255600	4510	4510	4510	4510	0
364	20250228	143200	919255600	4510	4510	4510	4510	47
365	20250228	143100	919043630	4515	4515	4515	4515	0
366	20250228	143000	919043630	4515	4515	4515	4515	33
367	20250228	142900	918894635	4515	4515	4515	4515	28
368	20250228	142800	918768215	4515	4515	4515	4515	10
369	20250228	142700	918723065	4515	4515	4515	4515	41
370	20250228	142600	918537950	4510	4515	4515	4510	505
371	20250228	142500	916258605	4515	4520	4535	4515	5
372	20250228	142400	916235985	4520	4525	4525	4520	500
373	20250228	142300	913975880	4525	4545	4545	4525	229
374	20250228	142200	912938070	4545	4545	4545	4545	0
375	20250228	142100	912938070	4545	4545	4545	4545	0
376	20250228	142000	912938070	4545	4525	4545	4525	255
377	20250228	141900	911784095	4545	4545	4545	4545	20
378	20250228	141800	911693195	4525	4525	4525	4525	0
379	20250228	141700	911693195	4525	4525	4525	4525	0
380	20250228	141600	911693195	4525	4525	4525	4525	7
381	20250228	141500	911661520	4525	4525	4525	4525	0
382	20250228	141400	911661520	4525	4530	4530	4525	120
383	20250228	141300	911118455	4530	4530	4530	4530	500
384	20250228	141200	908853455	4530	4530	4530	4530	0
385	20250228	141100	908853455	4530	4530	4530	4530	0
386	20250228	141000	908853455	4530	4530	4530	4530	10
387	20250228	140900	908808155	4550	4550	4550	4550	0
388	20250228	140800	908808155	4550	4550	4550	4550	1723
389	20250228	140700	900968505	4545	4545	4545	4545	0
390	20250228	140600	900968505	4545	4545	4545	4545	478
391	20250228	140500	898795995	4545	4545	4545	4545	2000
392	20250228	140400	889705995	4545	4530	4545	4525	117
393	20250228	140300	889175840	4530	4530	4530	4530	10
394	20250228	140200	889130540	4530	4530	4530	4530	10
395	20250228	140100	889085240	4525	4525	4525	4525	5
396	20250228	140000	889062615	4520	4525	4530	4520	2220
397	20250228	135900	879017125	4525	4525	4525	4525	11
398	20250228	135800	878967350	4520	4520	4520	4520	25
399	20250228	135700	878854350	4525	4535	4535	4525	185
400	20250228	135600	878017215	4530	4550	4550	4530	511
401	20250228	135500	875702365	4530	4535	4535	4530	1018
402	20250228	135400	871085875	4535	4535	4535	4535	131
403	20250228	135300	870491790	4540	4540	4540	4540	142
404	20250228	135200	869847110	4555	4555	4555	4555	0
405	20250228	135100	869847110	4555	4555	4555	4555	0
406	20250228	135000	869847110	4555	4555	4555	4555	10
407	20250228	134900	869801560	4560	4555	4560	4555	1000
408	20250228	134800	865241610	4560	4560	4560	4560	0
409	20250228	134700	865241610	4560	4560	4560	4560	20
410	20250228	134600	865150410	4555	4540	4555	4530	1544
411	20250228	134500	858131945	4540	4540	4540	4540	100
412	20250228	134400	857677945	4540	4540	4540	4540	1303
413	20250228	134300	851762325	4540	4540	4540	4540	20
414	20250228	134200	851671525	4530	4530	4530	4530	0
415	20250228	134100	851671525	4530	4530	4530	4530	1
416	20250228	134000	851666995	4540	4540	4540	4540	47
417	20250228	133900	851453615	4545	4545	4545	4545	0
418	20250228	133800	851453615	4545	4545	4545	4545	0
419	20250228	133700	851453615	4545	4545	4545	4545	0
420	20250228	133600	851453615	4545	4535	4545	4535	947
421	20250228	133500	847155995	4530	4525	4530	4520	373
422	20250228	133400	845467720	4525	4525	4525	4525	10
423	20250228	133300	845422470	4525	4525	4525	4525	25
424	20250228	133200	845309345	4530	4530	4530	4530	110
425	20250228	133100	844811045	4530	4530	4530	4530	56
426	20250228	133000	844557365	4530	4530	4530	4530	10
427	20250228	132900	844512065	4530	4530	4530	4530	20
428	20250228	132800	844421465	4530	4530	4530	4530	5
429	20250228	132700	844398815	4530	4535	4535	4530	110
430	20250228	132600	843900260	4535	4535	4535	4535	50
431	20250228	132500	843673510	4540	4535	4540	4535	132
432	20250228	132400	843074880	4535	4535	4535	4535	251
433	20250228	132300	841936595	4525	4525	4525	4525	0
434	20250228	132200	841936595	4525	4525	4525	4525	0
435	20250228	132100	841936595	4525	4500	4525	4500	392
436	20250228	132000	840163845	4495	4505	4505	4495	5059
437	20250228	131900	817397710	4520	4520	4520	4520	0
438	20250228	131800	817397710	4520	4520	4520	4520	1
439	20250228	131700	817393190	4520	4515	4520	4515	372
440	20250228	131600	815712665	4515	4515	4515	4515	89
441	20250228	131500	815310830	4505	4505	4505	4505	120
442	20250228	131400	814770230	4505	4505	4505	4505	10
443	20250228	131300	814725180	4510	4510	4510	4510	0
444	20250228	131200	814725180	4510	4510	4510	4510	0
445	20250228	131100	814725180	4510	4505	4510	4505	207
446	20250228	131000	813791645	4500	4500	4500	4500	150
447	20250228	130900	813116645	4500	4500	4500	4500	3952
448	20250228	130800	795332645	4500	4500	4500	4500	0
449	20250228	130700	795332645	4500	4500	4500	4500	0
450	20250228	130600	795332645	4500	4515	4515	4500	4200
451	20250228	130500	776394200	4525	4525	4525	4525	20
452	20250228	130400	776303700	4515	4515	4515	4515	56
453	20250228	130300	776050860	4510	4510	4510	4510	500
454	20250228	130200	773795860	4510	4520	4520	4510	700
455	20250228	130100	770636860	4510	4525	4535	4510	1321
456	20250228	130000	764672900	4540	4500	4540	4490	3055
457	20250228	125900	750848160	4505	4485	4505	4485	6656
458	20250228	125800	720884110	4460	4460	4460	4460	500
459	20250228	125700	718654110	4460	4460	4460	4460	0
460	20250228	125600	718654110	4460	4460	4460	4460	0
461	20250228	125500	718654110	4460	4460	4460	4460	51
462	20250228	125400	718426650	4480	4480	4480	4480	81
463	20250228	125300	718063770	4480	4475	4480	4475	181
464	20250228	125200	717253790	4475	4475	4475	4475	1
465	20250228	125100	717249315	4475	4475	4475	4475	17
466	20250228	125000	717173240	4475	4460	4475	4460	3
467	20250228	124900	717159830	4465	4465	4465	4465	600
468	20250228	124800	714480830	4465	4465	4465	4465	0
469	20250228	124700	714480830	4465	4465	4465	4465	1300
470	20250228	124600	708676330	4465	4460	4465	4460	833
471	20250228	124500	704959815	4450	4450	4450	4450	700
472	20250228	124400	701844815	4460	4455	4460	4450	228
473	20250228	124300	700830020	4460	4460	4460	4460	1
474	20250228	124200	700825560	4460	4460	4460	4460	1
475	20250228	124100	700821100	4465	4460	4465	4460	2
476	20250228	124000	700812175	4460	4460	4460	4460	272
477	20250228	123900	699599055	4465	4460	4465	4450	103
478	20250228	123800	699140670	4445	4460	4460	4445	2036
479	20250228	123700	690084335	4465	4465	4465	4460	46
480	20250228	123600	689879120	4465	4465	4465	4460	20
481	20250228	123500	689789910	4465	4465	4470	4465	63
482	20250228	123400	689508610	4470	4470	4470	4470	0
483	20250228	123300	689508610	4470	4460	4470	4460	117
484	20250228	123200	688986780	4465	4465	4465	4465	21
485	20250228	123100	688893015	4470	4470	4470	4470	0
486	20250228	123000	688893015	4470	4460	4470	4460	7
487	20250228	122900	688861765	4470	4470	4470	4470	54
488	20250228	122800	688620385	4475	4475	4475	4475	43
489	20250228	122700	688427960	4475	4475	4475	4475	5
490	20250228	122600	688405585	4450	4475	4475	4450	689
491	20250228	122500	685324385	4475	4475	4475	4475	13
492	20250228	122400	685266210	4475	4475	4475	4475	0
493	20250228	122300	685266210	4475	4475	4475	4475	0
494	20250228	122200	685266210	4475	4475	4475	4475	2
495	20250228	122100	685257260	4455	4455	4455	4455	100
496	20250228	122000	684811760	4455	4455	4455	4455	0
497	20250228	121900	684811760	4455	4455	4455	4455	1000
498	20250228	121800	680356760	4455	4455	4455	4455	1
499	20250228	121700	680352305	4455	4480	4480	4455	95
500	20250228	121600	679929030	4475	4455	4475	4455	103
501	20250228	121500	679470105	4475	4475	4475	4470	103
502	20250228	121400	679009680	4475	4475	4475	4475	1
503	20250228	121300	679005205	4475	4475	4475	4475	0
504	20250228	121200	679005205	4475	4475	4475	4475	0
505	20250228	121100	679005205	4475	4455	4475	4455	2
506	20250228	121000	678996275	4455	4455	4455	4455	4
507	20250228	120900	678978455	4450	4450	4450	4450	3
508	20250228	120800	678965105	4450	4450	4450	4450	100
509	20250228	120700	678520105	4450	4450	4450	4450	0
510	20250228	120600	678520105	4450	4455	4455	4450	150
511	20250228	120500	677852075	4450	4450	4450	4450	0
512	20250228	120400	677852075	4450	4475	4475	4450	705
513	20250228	120300	674700845	4475	4475	4475	4475	501
514	20250228	120200	672458870	4475	4475	4475	4475	0
515	20250228	120100	672458870	4475	4475	4475	4475	0
516	20250228	120000	672458870	4475	4475	4475	4475	0
517	20250228	115900	672458870	4475	4475	4475	4475	1539
518	20250228	115800	665571845	4490	4490	4490	4490	0
519	20250228	115700	665571845	4490	4490	4490	4490	0
520	20250228	115600	665571845	4490	4465	4490	4465	540
521	20250228	115500	663148245	4460	4460	4460	4460	1
522	20250228	115400	663143785	4455	4475	4480	4455	1199
523	20250228	115300	657773540	4475	4460	4475	4460	471
524	20250228	115200	655672505	4475	4465	4475	4460	579
525	20250228	115100	653087815	4475	4475	4475	4470	226
526	20250228	115000	652077580	4475	4475	4475	4475	0
527	20250228	114900	652077580	4475	4475	4475	4475	4
528	20250228	114800	652059680	4475	4475	4475	4475	12
529	20250228	114700	652005980	4480	4480	4480	4480	0
530	20250228	114600	652005980	4480	4480	4480	4480	142
531	20250228	114500	651369820	4485	4480	4485	4480	23
532	20250228	114400	651266715	4495	4495	4495	4495	0
533	20250228	114300	651266715	4495	4495	4495	4495	1
534	20250228	114200	651262220	4495	4480	4495	4480	10
535	20250228	114100	651217390	4495	4495	4495	4495	25
536	20250228	114000	651105015	4475	4475	4475	4475	0
537	20250228	113900	651105015	4475	4475	4475	4475	0
538	20250228	113800	651105015	4475	4475	4475	4475	11
539	20250228	113700	651055790	4495	4495	4495	4495	1
540	20250228	113600	651051295	4470	4470	4470	4470	0
541	20250228	113500	651051295	4470	4470	4470	4470	1
542	20250228	113400	651046825	4485	4485	4485	4485	0
543	20250228	113300	651046825	4485	4480	4485	4480	2056
544	20250228	113200	641826915	4480	4480	4480	4480	2
545	20250228	113100	641817955	4480	4480	4480	4480	2
546	20250228	113000	641808995	4455	4455	4455	4455	100
547	20250228	112900	641363495	4455	4455	4455	4455	16
548	20250228	112800	641292215	4450	4455	4465	4450	1266
549	20250228	112700	635644035	4455	4455	4455	4455	94
550	20250228	112600	635225265	4455	4460	4460	4455	11
551	20250228	112500	635176235	4460	4445	4460	4445	1021
552	20250228	112400	630637875	4445	4445	4445	4445	0
553	20250228	112300	630637875	4445	4445	4445	4445	0
554	20250228	112200	630637875	4445	4460	4460	4445	17
555	20250228	112100	630562175	4460	4460	4460	4460	5
556	20250228	112000	630539875	4445	4445	4445	4445	19
557	20250228	111900	630455420	4445	4455	4455	4445	108
558	20250228	111800	629975330	4455	4455	4455	4455	0
559	20250228	111700	629975330	4455	4445	4455	4445	397
560	20250228	111600	628206715	4445	4445	4445	4445	0
561	20250228	111500	628206715	4445	4455	4455	4445	1860
562	20250228	111400	619929755	4455	4465	4465	4455	8
563	20250228	111300	619894095	4465	4460	4465	4460	28
564	20250228	111200	619769200	4450	4460	4460	4450	89
565	20250228	111100	619373130	4455	4480	4480	4455	1156
566	20250228	111000	614222280	4460	4460	4460	4460	903
567	20250228	110900	610194900	4480	4480	4480	4480	3
568	20250228	110800	610181460	4480	4480	4480	4480	4
569	20250228	110700	610163540	4480	4480	4480	4480	12
570	20250228	110600	610109780	4460	4480	4480	4460	141
571	20250228	110500	609480480	4460	4480	4485	4460	6917
572	20250228	110400	578609780	4480	4485	4485	4480	691
573	20250228	110300	575513145	4480	4480	4480	4480	0
574	20250228	110200	575513145	4480	4480	4480	4480	30
575	20250228	110100	575378745	4485	4485	4485	4485	76
576	20250228	110000	575037885	4490	4490	4490	4490	256
577	20250228	105900	573888445	4495	4500	4500	4495	27
578	20250228	105800	573767075	4495	4495	4495	4495	16
579	20250228	105700	573695155	4495	4495	4495	4495	45
580	20250228	105600	573492880	4495	4495	4495	4495	45
581	20250228	105500	573290605	4495	4495	4495	4495	0
582	20250228	105400	573290605	4495	4495	4495	4495	5
583	20250228	105300	573268130	4500	4500	4500	4500	1
584	20250228	105200	573263630	4500	4500	4500	4500	20
585	20250228	105100	573173630	4500	4500	4500	4500	1
586	20250228	105000	573169130	4510	4510	4510	4510	0
587	20250228	104900	573169130	4510	4505	4510	4505	1842
588	20250228	104800	564870735	4500	4500	4500	4500	79
589	20250228	104700	564515235	4495	4495	4495	4495	762
590	20250228	104600	561090045	4495	4495	4495	4495	58
591	20250228	104500	560829335	4500	4500	4500	4500	0
592	20250228	104400	560829335	4500	4495	4500	4495	602
593	20250228	104300	558122915	4505	4505	4505	4505	152
594	20250228	104200	557438155	4505	4500	4505	4500	416
595	20250228	104100	555565840	4505	4495	4505	4495	1347
596	20250228	104000	549510615	4495	4505	4505	4495	442
597	20250228	103900	547523745	4505	4505	4505	4505	10
598	20250228	103800	547478695	4505	4505	4505	4505	11
599	20250228	103700	547429140	4500	4495	4500	4495	2427
600	20250228	103600	536518640	4500	4500	4500	4500	0
601	20250228	103500	536518640	4500	4500	4500	4500	30
602	20250228	103400	536383640	4500	4500	4500	4500	3
603	20250228	103300	536370140	4490	4490	4490	4490	0
604	20250228	103200	536370140	4490	4490	4490	4490	0
605	20250228	103100	536370140	4490	4490	4490	4490	100
606	20250228	103000	535921140	4490	4490	4490	4490	1
607	20250228	102900	535916650	4490	4490	4490	4480	47
608	20250228	102800	535706005	4500	4500	4500	4500	2
609	20250228	102700	535697005	4500	4500	4500	4500	10
610	20250228	102600	535652005	4500	4490	4500	4480	54
611	20250228	102500	535409505	4485	4485	4485	4485	273
612	20250228	102400	534185100	4490	4490	4490	4490	24
613	20250228	102300	534077340	4490	4490	4490	4490	146
614	20250228	102200	533421800	4490	4490	4490	4490	0
615	20250228	102100	533421800	4490	4490	4490	4490	65
616	20250228	102000	533129950	4490	4490	4490	4490	120
617	20250228	101900	532591150	4490	4505	4505	4490	711
618	20250228	101800	529397030	4505	4505	4505	4505	44
619	20250228	101700	529198810	4500	4500	4500	4500	40
620	20250228	101600	529018810	4500	4500	4500	4500	0
621	20250228	101500	529018810	4500	4500	4505	4500	604
622	20250228	101400	526300805	4480	4480	4480	4480	2
623	20250228	101300	526291845	4480	4485	4485	4480	919
624	20250228	101200	522170525	4485	4500	4500	4485	811
625	20250228	101100	518528390	4500	4500	4500	4500	0
626	20250228	101000	518528390	4500	4500	4500	4500	99
627	20250228	100900	518082890	4500	4500	4500	4500	1
628	20250228	100800	518078390	4500	4500	4500	4500	30
629	20250228	100700	517943390	4490	4490	4490	4490	33
630	20250228	100600	517795220	4495	4495	4495	4495	2779
631	20250228	100500	505303615	4505	4505	4505	4505	50
632	20250228	100400	505078365	4510	4510	4510	4510	321
633	20250228	100300	503630655	4510	4500	4510	4500	15
634	20250228	100200	503563145	4490	4490	4490	4490	0
635	20250228	100100	503563145	4490	4495	4505	4490	4953
636	20250228	100000	481277920	4500	4485	4500	4485	182
637	20250228	095900	480461260	4485	4485	4485	4485	201
638	20250228	095800	479559775	4495	4495	4495	4495	10
639	20250228	095700	479514825	4490	4495	4495	4490	261
640	20250228	095600	478342890	4495	4495	4495	4495	422
641	20250228	095500	476446000	4495	4495	4495	4495	50
642	20250228	095400	476221250	4495	4505	4505	4495	3226
643	20250228	095300	461708530	4500	4500	4500	4500	30
644	20250228	095200	461573530	4505	4505	4505	4505	1
645	20250228	095100	461569025	4505	4495	4505	4495	507
646	20250228	095000	459289290	4495	4500	4510	4495	255
647	20250228	094900	458142690	4500	4500	4500	4500	10
648	20250228	094800	458097690	4510	4510	4510	4500	1373
649	20250228	094700	451918650	4510	4515	4515	4510	33
650	20250228	094600	451769705	4515	4520	4520	4515	7
651	20250228	094500	451738090	4510	4525	4525	4510	132
652	20250228	094400	451142365	4530	4510	4530	4510	490
653	20250228	094300	448932265	4505	4510	4510	4505	784
654	20250228	094200	445397485	4510	4525	4525	4510	1068
655	20250228	094100	440573895	4520	4540	4540	4515	1256
656	20250228	094000	434896955	4535	4530	4535	4530	313
657	20250228	093900	433478535	4530	4495	4530	4495	4029
658	20250228	093800	415288325	4470	4470	4470	4470	198
659	20250228	093700	414403265	4495	4490	4495	4490	734
660	20250228	093600	411107440	4470	4485	4490	4470	602
661	20250228	093500	408414965	4485	4485	4485	4485	10
662	20250228	093400	408370115	4485	4460	4485	4460	124
663	20250228	093300	407816425	4485	4485	4485	4485	1040
664	20250228	093200	403152025	4485	4490	4490	4450	612
665	20250228	093100	400419445	4490	4465	4490	4465	1005
666	20250228	093000	395922095	4490	4460	4490	4460	1590
667	20250228	092900	388822825	4485	4485	4485	4460	933
668	20250228	092800	384657935	4485	4480	4485	4480	101
669	20250228	092700	384205320	4480	4480	4480	4460	655
670	20250228	092600	381282940	4480	4480	4485	4465	3535
671	20250228	092500	365466250	4490	4490	4490	4485	1231
672	20250228	092400	359943690	4490	4490	4490	4480	997
673	20250228	092300	355475130	4495	4495	4495	4495	230
674	20250228	092200	354441280	4490	4500	4510	4490	1047
675	20250228	092100	349730050	4490	4475	4500	4475	7215
676	20250228	092000	317307605	4475	4485	4495	4475	745
677	20250228	091900	313962125	4485	4470	4485	4470	90
678	20250228	091800	313559785	4470	4490	4490	4460	2618
679	20250228	091700	301825345	4490	4465	4490	4465	1739
680	20250228	091600	294036365	4465	4435	4465	4435	1333
681	20250228	091500	288098185	4435	4445	4450	4435	347
682	20250228	091400	286556315	4445	4450	4450	4445	10
683	20250228	091300	286511830	4430	4470	4470	4430	1601
684	20250228	091200	279408595	4470	4445	4470	4430	2624
685	20250228	091100	267745325	4445	4445	4445	4430	2105
686	20250228	091000	258418525	4445	4440	4445	4430	3013
687	20250228	090900	245049835	4440	4445	4445	4435	668
688	20250228	090800	242083685	4445	4435	4445	4435	32
689	20250228	090700	241941465	4435	4450	4455	4430	1528
690	20250228	090600	235162695	4450	4460	4460	4430	1167
691	20250228	090500	229983820	4460	4470	4470	4435	3560
692	20250228	090400	214133950	4470	4510	4515	4430	8427
693	20250228	090300	176417500	4520	4525	4555	4510	22070
694	20250228	090200	76751495	4520	4535	4545	4520	8289
695	20250228	090100	39241765	4535	4570	4615	4535	3990
696	20250228	090000	20922695	4570	4515	4570	4510	4620