KissMeData/286940/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210900	498631100	19810	19810	19810	19810	2515
3	20250228	210800	498631100	19810	19810	19810	19810	0
4	20250228	210700	498631100	19810	19810	19810	19810	0
5	20250228	210600	498631100	19810	19810	19810	19810	0
6	20250228	210500	498631100	19810	19810	19810	19810	0
7	20250228	210400	498631100	19810	19810	19810	19810	0
8	20250228	210300	498631100	19810	19810	19810	19810	0
9	20250228	210200	498631100	19810	19810	19810	19810	0
10	20250228	210100	498631100	19810	19810	19810	19810	0
11	20250228	210000	498631100	19810	19810	19810	19810	0
12	20250228	205900	498631100	19810	19810	19810	19810	0
13	20250228	205800	498631100	19810	19810	19810	19810	0
14	20250228	205700	498631100	19810	19810	19810	19810	0
15	20250228	205600	498631100	19810	19810	19810	19810	0
16	20250228	205500	498631100	19810	19810	19810	19810	0
17	20250228	205400	498631100	19810	19810	19810	19810	0
18	20250228	205300	498631100	19810	19810	19810	19810	0
19	20250228	205200	498631100	19810	19810	19810	19810	0
20	20250228	205100	498631100	19810	19810	19810	19810	0
21	20250228	205000	498631100	19810	19810	19810	19810	0
22	20250228	204900	498631100	19810	19810	19810	19810	0
23	20250228	204800	498631100	19810	19810	19810	19810	0
24	20250228	204700	498631100	19810	19810	19810	19810	0
25	20250228	204600	498631100	19810	19810	19810	19810	0
26	20250228	204500	498631100	19810	19810	19810	19810	0
27	20250228	204400	498631100	19810	19810	19810	19810	0
28	20250228	204300	498631100	19810	19810	19810	19810	0
29	20250228	204200	498631100	19810	19810	19810	19810	0
30	20250228	204100	498631100	19810	19810	19810	19810	0
31	20250228	204000	498631100	19810	19810	19810	19810	0
32	20250228	203900	498631100	19810	19810	19810	19810	2515
33	20250228	203800	498631100	19810	19810	19810	19810	0
34	20250228	203700	498631100	19810	19810	19810	19810	0
35	20250228	203600	498631100	19810	19810	19810	19810	0
36	20250228	203500	498631100	19810	19810	19810	19810	0
37	20250228	203400	498631100	19810	19810	19810	19810	0
38	20250228	203300	498631100	19810	19810	19810	19810	0
39	20250228	203200	498631100	19810	19810	19810	19810	0
40	20250228	203100	498631100	19810	19810	19810	19810	0
41	20250228	203000	498631100	19810	19810	19810	19810	0
42	20250228	202900	498631100	19810	19810	19810	19810	0
43	20250228	202800	498631100	19810	19810	19810	19810	0
44	20250228	202700	498631100	19810	19810	19810	19810	0
45	20250228	202600	498631100	19810	19810	19810	19810	0
46	20250228	202500	498631100	19810	19810	19810	19810	0
47	20250228	202400	498631100	19810	19810	19810	19810	0
48	20250228	202300	498631100	19810	19810	19810	19810	0
49	20250228	202200	498631100	19810	19810	19810	19810	0
50	20250228	202100	498631100	19810	19810	19810	19810	0
51	20250228	202000	498631100	19810	19810	19810	19810	0
52	20250228	201900	498631100	19810	19810	19810	19810	0
53	20250228	201800	498631100	19810	19810	19810	19810	0
54	20250228	201700	498631100	19810	19810	19810	19810	0
55	20250228	201600	498631100	19810	19810	19810	19810	0
56	20250228	201500	498631100	19810	19810	19810	19810	0
57	20250228	201400	498631100	19810	19810	19810	19810	0
58	20250228	201300	498631100	19810	19810	19810	19810	0
59	20250228	201200	498631100	19810	19810	19810	19810	0
60	20250228	201100	498631100	19810	19810	19810	19810	0
61	20250228	201000	498631100	19810	19810	19810	19810	0
62	20250228	200900	498631100	19810	19810	19810	19810	2515
63	20250228	200800	498631100	19810	19810	19810	19810	0
64	20250228	200700	498631100	19810	19810	19810	19810	0
65	20250228	200600	498631100	19810	19810	19810	19810	0
66	20250228	200500	498631100	19810	19810	19810	19810	0
67	20250228	200400	498631100	19810	19810	19810	19810	0
68	20250228	200300	498631100	19810	19810	19810	19810	0
69	20250228	200200	498631100	19810	19810	19810	19810	0
70	20250228	200100	498631100	19810	19810	19810	19810	0
71	20250228	200000	498631100	19810	19810	19810	19810	0
72	20250228	195900	498631100	19810	19810	19810	19810	0
73	20250228	195800	498631100	19810	19810	19810	19810	0
74	20250228	195700	498631100	19810	19810	19810	19810	0
75	20250228	195600	498631100	19810	19810	19810	19810	0
76	20250228	195500	498631100	19810	19810	19810	19810	0
77	20250228	195400	498631100	19810	19810	19810	19810	0
78	20250228	195300	498631100	19810	19810	19810	19810	0
79	20250228	195200	498631100	19810	19810	19810	19810	0
80	20250228	195100	498631100	19810	19810	19810	19810	0
81	20250228	195000	498631100	19810	19810	19810	19810	0
82	20250228	194900	498631100	19810	19810	19810	19810	0
83	20250228	194800	498631100	19810	19810	19810	19810	0
84	20250228	194700	498631100	19810	19810	19810	19810	0
85	20250228	194600	498631100	19810	19810	19810	19810	0
86	20250228	194500	498631100	19810	19810	19810	19810	0
87	20250228	194400	498631100	19810	19810	19810	19810	0
88	20250228	194300	498631100	19810	19810	19810	19810	0
89	20250228	194200	498631100	19810	19810	19810	19810	0
90	20250228	194100	498631100	19810	19810	19810	19810	0
91	20250228	194000	498631100	19810	19810	19810	19810	0
92	20250228	193900	498631100	19810	19810	19810	19810	2515
93	20250228	193800	498631100	19810	19810	19810	19810	0
94	20250228	193700	498631100	19810	19810	19810	19810	0
95	20250228	193600	498631100	19810	19810	19810	19810	0
96	20250228	193500	498631100	19810	19810	19810	19810	0
97	20250228	193400	498631100	19810	19810	19810	19810	0
98	20250228	193300	498631100	19810	19810	19810	19810	0
99	20250228	193200	498631100	19810	19810	19810	19810	0
100	20250228	193100	498631100	19810	19810	19810	19810	0
101	20250228	193000	498631100	19810	19810	19810	19810	0
102	20250228	192900	498631100	19810	19810	19810	19810	0
103	20250228	192800	498631100	19810	19810	19810	19810	0
104	20250228	192700	498631100	19810	19810	19810	19810	0
105	20250228	192600	498631100	19810	19810	19810	19810	0
106	20250228	192500	498631100	19810	19810	19810	19810	0
107	20250228	192400	498631100	19810	19810	19810	19810	0
108	20250228	192300	498631100	19810	19810	19810	19810	0
109	20250228	192200	498631100	19810	19810	19810	19810	0
110	20250228	192100	498631100	19810	19810	19810	19810	0
111	20250228	192000	498631100	19810	19810	19810	19810	0
112	20250228	191900	498631100	19810	19810	19810	19810	0
113	20250228	191800	498631100	19810	19810	19810	19810	0
114	20250228	191700	498631100	19810	19810	19810	19810	0
115	20250228	191600	498631100	19810	19810	19810	19810	0
116	20250228	191500	498631100	19810	19810	19810	19810	0
117	20250228	191400	498631100	19810	19810	19810	19810	0
118	20250228	191300	498631100	19810	19810	19810	19810	0
119	20250228	191200	498631100	19810	19810	19810	19810	0
120	20250228	191100	498631100	19810	19810	19810	19810	0
121	20250228	191000	498631100	19810	19810	19810	19810	0
122	20250228	190900	498631100	19810	19810	19810	19810	2515
123	20250228	190800	498631100	19810	19810	19810	19810	0
124	20250228	190700	498631100	19810	19810	19810	19810	0
125	20250228	190600	498631100	19810	19810	19810	19810	0
126	20250228	190500	498631100	19810	19810	19810	19810	0
127	20250228	190400	498631100	19810	19810	19810	19810	0
128	20250228	190300	498631100	19810	19810	19810	19810	0
129	20250228	190200	498631100	19810	19810	19810	19810	0
130	20250228	190100	498631100	19810	19810	19810	19810	0
131	20250228	190000	498631100	19810	19810	19810	19810	0
132	20250228	185900	498631100	19810	19810	19810	19810	0
133	20250228	185800	498631100	19810	19810	19810	19810	0
134	20250228	185700	498631100	19810	19810	19810	19810	0
135	20250228	185600	498631100	19810	19810	19810	19810	0
136	20250228	185500	498631100	19810	19810	19810	19810	0
137	20250228	185400	498631100	19810	19810	19810	19810	0
138	20250228	185300	498631100	19810	19810	19810	19810	0
139	20250228	185200	498631100	19810	19810	19810	19810	0
140	20250228	185100	498631100	19810	19810	19810	19810	0
141	20250228	185000	498631100	19810	19810	19810	19810	0
142	20250228	184900	498631100	19810	19810	19810	19810	0
143	20250228	184800	498631100	19810	19810	19810	19810	0
144	20250228	184700	498631100	19810	19810	19810	19810	0
145	20250228	184600	498631100	19810	19810	19810	19810	0
146	20250228	184500	498631100	19810	19810	19810	19810	0
147	20250228	184400	498631100	19810	19810	19810	19810	0
148	20250228	184300	498631100	19810	19810	19810	19810	0
149	20250228	184200	498631100	19810	19810	19810	19810	0
150	20250228	184100	498631100	19810	19810	19810	19810	0
151	20250228	184000	498631100	19810	19810	19810	19810	0
152	20250228	183900	498631100	19810	19810	19810	19810	2515
153	20250228	183800	498631100	19810	19810	19810	19810	0
154	20250228	183700	498631100	19810	19810	19810	19810	0
155	20250228	183600	498631100	19810	19810	19810	19810	0
156	20250228	183500	498631100	19810	19810	19810	19810	0
157	20250228	183400	498631100	19810	19810	19810	19810	0
158	20250228	183300	498631100	19810	19810	19810	19810	0
159	20250228	183200	498631100	19810	19810	19810	19810	0
160	20250228	183100	498631100	19810	19810	19810	19810	0
161	20250228	183000	498631100	19810	19810	19810	19810	0
162	20250228	182900	498631100	19810	19810	19810	19810	0
163	20250228	182800	498631100	19810	19810	19810	19810	0
164	20250228	182700	498631100	19810	19810	19810	19810	0
165	20250228	182600	498631100	19810	19810	19810	19810	0
166	20250228	182500	498631100	19810	19810	19810	19810	0
167	20250228	182400	498631100	19810	19810	19810	19810	0
168	20250228	182300	498631100	19810	19810	19810	19810	0
169	20250228	182200	498631100	19810	19810	19810	19810	0
170	20250228	182100	498631100	19810	19810	19810	19810	0
171	20250228	182000	498631100	19810	19810	19810	19810	0
172	20250228	181900	498631100	19810	19810	19810	19810	0
173	20250228	181800	498631100	19810	19810	19810	19810	0
174	20250228	181700	498631100	19810	19810	19810	19810	0
175	20250228	181600	498631100	19810	19810	19810	19810	0
176	20250228	181500	498631100	19810	19810	19810	19810	0
177	20250228	181400	498631100	19810	19810	19810	19810	0
178	20250228	181300	498631100	19810	19810	19810	19810	0
179	20250228	181200	498631100	19810	19810	19810	19810	0
180	20250228	181100	498631100	19810	19810	19810	19810	0
181	20250228	181000	498631100	19810	19810	19810	19810	0
182	20250228	180900	498631100	19810	19810	19810	19810	2515
183	20250228	180800	498631100	19810	19810	19810	19810	0
184	20250228	180700	498631100	19810	19810	19810	19810	0
185	20250228	180600	498631100	19810	19810	19810	19810	0
186	20250228	180500	498631100	19810	19810	19810	19810	0
187	20250228	180400	498631100	19810	19810	19810	19810	0
188	20250228	180300	498631100	19810	19810	19810	19810	0
189	20250228	180200	498631100	19810	19810	19810	19810	0
190	20250228	180100	498631100	19810	19810	19810	19810	0
191	20250228	180000	498631100	19810	19810	19810	19810	0
192	20250228	175900	498631100	19810	19810	19810	19810	0
193	20250228	175800	498631100	19810	19810	19810	19810	0
194	20250228	175700	498631100	19810	19810	19810	19810	0
195	20250228	175600	498631100	19810	19810	19810	19810	0
196	20250228	175500	498631100	19810	19810	19810	19810	0
197	20250228	175400	498631100	19810	19810	19810	19810	0
198	20250228	175300	498631100	19810	19810	19810	19810	0
199	20250228	175200	498631100	19810	19810	19810	19810	0
200	20250228	175100	498631100	19810	19810	19810	19810	0
201	20250228	175000	498631100	19810	19810	19810	19810	0
202	20250228	174900	498631100	19810	19810	19810	19810	0
203	20250228	174800	498631100	19810	19810	19810	19810	0
204	20250228	174700	498631100	19810	19810	19810	19810	0
205	20250228	174600	498631100	19810	19810	19810	19810	0
206	20250228	174500	498631100	19810	19810	19810	19810	0
207	20250228	174400	498631100	19810	19810	19810	19810	0
208	20250228	174300	498631100	19810	19810	19810	19810	0
209	20250228	174200	498631100	19810	19810	19810	19810	0
210	20250228	174100	498631100	19810	19810	19810	19810	0
211	20250228	174000	498631100	19810	19810	19810	19810	0
212	20250228	173900	498631100	19810	19810	19810	19810	2515
213	20250228	173800	498631100	19810	19810	19810	19810	0
214	20250228	173700	498631100	19810	19810	19810	19810	0
215	20250228	173600	498631100	19810	19810	19810	19810	0
216	20250228	173500	498631100	19810	19810	19810	19810	0
217	20250228	173400	498631100	19810	19810	19810	19810	0
218	20250228	173300	498631100	19810	19810	19810	19810	0
219	20250228	173200	498631100	19810	19810	19810	19810	0
220	20250228	173100	498631100	19810	19810	19810	19810	0
221	20250228	173000	498631100	19810	19810	19810	19810	0
222	20250228	172900	498631100	19810	19810	19810	19810	0
223	20250228	172800	498631100	19810	19810	19810	19810	0
224	20250228	172700	498631100	19810	19810	19810	19810	0
225	20250228	172600	498631100	19810	19810	19810	19810	0
226	20250228	172500	498631100	19810	19810	19810	19810	0
227	20250228	172400	498631100	19810	19810	19810	19810	0
228	20250228	172300	498631100	19810	19810	19810	19810	0
229	20250228	172200	498631100	19810	19810	19810	19810	0
230	20250228	172100	498631100	19810	19810	19810	19810	0
231	20250228	172000	498631100	19810	19810	19810	19810	0
232	20250228	171900	498631100	19810	19810	19810	19810	0
233	20250228	171800	498631100	19810	19810	19810	19810	0
234	20250228	171700	498631100	19810	19810	19810	19810	0
235	20250228	171600	498631100	19810	19810	19810	19810	0
236	20250228	171500	498631100	19810	19810	19810	19810	0
237	20250228	171400	498631100	19810	19810	19810	19810	0
238	20250228	171300	498631100	19810	19810	19810	19810	0
239	20250228	171200	498631100	19810	19810	19810	19810	0
240	20250228	171100	498631100	19810	19810	19810	19810	0
241	20250228	171000	498631100	19810	19810	19810	19810	0
242	20250228	170900	498631100	19810	19810	19810	19810	2515
243	20250228	170800	498631100	19810	19810	19810	19810	0
244	20250228	170700	498631100	19810	19810	19810	19810	0
245	20250228	170600	498631100	19810	19810	19810	19810	0
246	20250228	170500	498631100	19810	19810	19810	19810	0
247	20250228	170400	498631100	19810	19810	19810	19810	0
248	20250228	170300	498631100	19810	19810	19810	19810	0
249	20250228	170200	498631100	19810	19810	19810	19810	0
250	20250228	170100	498631100	19810	19810	19810	19810	0
251	20250228	170000	498631100	19810	19810	19810	19810	0
252	20250228	165900	498631100	19810	19810	19810	19810	0
253	20250228	165800	498631100	19810	19810	19810	19810	0
254	20250228	165700	498631100	19810	19810	19810	19810	0
255	20250228	165600	498631100	19810	19810	19810	19810	0
256	20250228	165500	498631100	19810	19810	19810	19810	0
257	20250228	165400	498631100	19810	19810	19810	19810	0
258	20250228	165300	498631100	19810	19810	19810	19810	0
259	20250228	165200	498631100	19810	19810	19810	19810	0
260	20250228	165100	498631100	19810	19810	19810	19810	0
261	20250228	165000	498631100	19810	19810	19810	19810	0
262	20250228	164900	498631100	19810	19810	19810	19810	0
263	20250228	164800	498631100	19810	19810	19810	19810	0
264	20250228	164700	498631100	19810	19810	19810	19810	0
265	20250228	164600	498631100	19810	19810	19810	19810	0
266	20250228	164500	498631100	19810	19810	19810	19810	0
267	20250228	164400	498631100	19810	19810	19810	19810	0
268	20250228	164300	498631100	19810	19810	19810	19810	0
269	20250228	164200	498631100	19810	19810	19810	19810	0
270	20250228	164100	498631100	19810	19810	19810	19810	0
271	20250228	164000	498631100	19810	19810	19810	19810	0
272	20250228	163900	498631100	19810	19810	19810	19810	2515
273	20250228	163800	498631100	19810	19810	19810	19810	0
274	20250228	163700	498631100	19810	19810	19810	19810	0
275	20250228	163600	498631100	19810	19810	19810	19810	0
276	20250228	163500	498631100	19810	19810	19810	19810	0
277	20250228	163400	498631100	19810	19810	19810	19810	0
278	20250228	163300	498631100	19810	19810	19810	19810	0
279	20250228	163200	498631100	19810	19810	19810	19810	0
280	20250228	163100	498631100	19810	19810	19810	19810	0
281	20250228	163000	498631100	19810	19810	19810	19810	0
282	20250228	162900	498631100	19810	19810	19810	19810	0
283	20250228	162800	498631100	19810	19810	19810	19810	0
284	20250228	162700	498631100	19810	19810	19810	19810	0
285	20250228	162600	498631100	19810	19810	19810	19810	0
286	20250228	162500	498631100	19810	19810	19810	19810	0
287	20250228	162400	498631100	19810	19810	19810	19810	0
288	20250228	162300	498631100	19810	19810	19810	19810	0
289	20250228	162200	498631100	19810	19810	19810	19810	0
290	20250228	162100	498631100	19810	19810	19810	19810	0
291	20250228	162000	498631100	19810	19810	19810	19810	0
292	20250228	161900	498631100	19810	19810	19810	19810	0
293	20250228	161800	498631100	19810	19810	19810	19810	0
294	20250228	161700	498631100	19810	19810	19810	19810	0
295	20250228	161600	498631100	19810	19810	19810	19810	0
296	20250228	161500	498631100	19810	19810	19810	19810	0
297	20250228	161400	498631100	19810	19810	19810	19810	0
298	20250228	161300	498631100	19810	19810	19810	19810	0
299	20250228	161200	498631100	19810	19810	19810	19810	0
300	20250228	161100	498631100	19810	19810	19810	19810	0
301	20250228	161000	498631100	19810	19810	19810	19810	0
302	20250228	160900	498631100	19810	19810	19810	19810	2515
303	20250228	160800	498631100	19810	19810	19810	19810	0
304	20250228	160700	498631100	19810	19810	19810	19810	0
305	20250228	160600	498631100	19810	19810	19810	19810	0
306	20250228	160500	498631100	19810	19810	19810	19810	0
307	20250228	160400	498631100	19810	19810	19810	19810	0
308	20250228	160300	498631100	19810	19810	19810	19810	0
309	20250228	160200	498631100	19810	19810	19810	19810	0
310	20250228	160100	498631100	19810	19810	19810	19810	0
311	20250228	160000	498631100	19810	19810	19810	19810	0
312	20250228	155900	498631100	19810	19810	19810	19810	0
313	20250228	155800	498631100	19810	19810	19810	19810	0
314	20250228	155700	498631100	19810	19810	19810	19810	0
315	20250228	155600	498631100	19810	19810	19810	19810	0
316	20250228	155500	498631100	19810	19810	19810	19810	0
317	20250228	155400	498631100	19810	19810	19810	19810	0
318	20250228	155300	498631100	19810	19810	19810	19810	0
319	20250228	155200	498631100	19810	19810	19810	19810	0
320	20250228	155100	498631100	19810	19810	19810	19810	0
321	20250228	155000	498631100	19810	19810	19810	19810	0
322	20250228	154900	498631100	19810	19810	19810	19810	0
323	20250228	154800	498631100	19810	19810	19810	19810	0
324	20250228	154700	498631100	19810	19810	19810	19810	0
325	20250228	154600	498631100	19810	19810	19810	19810	0
326	20250228	154500	498631100	19810	19810	19810	19810	0
327	20250228	154400	498631100	19810	19810	19810	19810	0
328	20250228	154300	498631100	19810	19810	19810	19810	0
329	20250228	154200	498631100	19810	19810	19810	19810	0
330	20250228	154100	498631100	19810	19810	19810	19810	0
331	20250228	154000	498631100	19810	19810	19810	19810	0
332	20250228	153900	498631100	19810	19810	19810	19810	2515
333	20250228	153800	498631100	19810	19810	19810	19810	0
334	20250228	153700	498631100	19810	19810	19810	19810	0
335	20250228	153600	498631100	19810	19810	19810	19810	0
336	20250228	153500	498631100	19810	19810	19810	19810	0
337	20250228	153400	498631100	19810	19810	19810	19810	0
338	20250228	153300	498631100	19810	19810	19810	19810	0
339	20250228	153200	498631100	19810	19810	19810	19810	0
340	20250228	153100	498631100	19810	19810	19810	19810	0
341	20250228	153000	498631100	19810	19810	19810	19810	2515
342	20250228	152900	448808950	19780	19780	19780	19780	0
343	20250228	152800	448808950	19780	19780	19780	19780	0
344	20250228	152700	448808950	19780	19780	19780	19780	0
345	20250228	152600	448808950	19780	19780	19780	19780	0
346	20250228	152500	448808950	19780	19780	19780	19780	0
347	20250228	152400	448808950	19780	19780	19780	19780	0
348	20250228	152300	448808950	19780	19780	19780	19780	0
349	20250228	152200	448808950	19780	19780	19780	19780	0
350	20250228	152100	448808950	19780	19780	19780	19780	0
351	20250228	152000	448808950	19780	19780	19780	19780	0
352	20250228	151900	448808950	19780	19780	19820	19780	15
353	20250228	151800	448512160	19820	19780	19820	19780	515
354	20250228	151700	438311420	19800	19800	19810	19790	658
355	20250228	151600	425284500	19790	19810	19810	19790	93
356	20250228	151500	423443530	19800	19800	19800	19800	231
357	20250228	151400	418869730	19800	19820	19820	19800	250
358	20250228	151300	413918120	19810	19810	19810	19810	0
359	20250228	151200	413918120	19810	19850	19850	19810	23
360	20250228	151100	413462090	19810	19820	19820	19810	322
361	20250228	151000	407081350	19830	19900	19900	19830	4
362	20250228	150900	407001820	19900	19840	19900	19830	9
363	20250228	150800	406823150	19900	19900	19900	19900	22
364	20250228	150700	406385350	19900	19900	19900	19900	45
365	20250228	150600	405489850	19830	19900	19900	19830	30
366	20250228	150500	404894070	19850	19900	19900	19850	36
367	20250228	150400	404179420	19860	19950	19950	19860	13
368	20250228	150300	403921140	19950	19950	19950	19950	0
369	20250228	150200	403921140	19950	19950	19950	19950	0
370	20250228	150100	403921140	19950	19950	19950	19950	0
371	20250228	150000	403921140	19950	19950	19950	19950	0
372	20250228	145900	403921140	19950	19880	19950	19870	104
373	20250228	145800	401853570	19950	19950	19950	19950	0
374	20250228	145700	401853570	19950	19950	19950	19950	0
375	20250228	145600	401853570	19950	19950	19950	19950	1
376	20250228	145500	401833620	19950	19880	19950	19880	21
377	20250228	145400	401414930	19890	19890	19890	19890	1
378	20250228	145300	401395040	19890	19900	19900	19890	3
379	20250228	145200	401335360	19950	19950	19950	19950	0
380	20250228	145100	401335360	19950	19950	19950	19950	0
381	20250228	145000	401335360	19950	19900	19950	19900	100
382	20250228	144900	399341270	19900	19900	19900	19900	0
383	20250228	144800	399341270	19900	19870	19900	19870	3
384	20250228	144700	399281630	19880	19900	19900	19880	10
385	20250228	144600	399082660	19940	19940	19940	19940	0
386	20250228	144500	399082660	19940	19940	19940	19940	0
387	20250228	144400	399082660	19940	19940	19940	19940	0
388	20250228	144300	399082660	19940	19940	19940	19940	30
389	20250228	144200	398484460	19940	19940	19940	19940	0
390	20250228	144100	398484460	19940	19940	19940	19940	3
391	20250228	144000	398424640	19940	19940	19940	19940	0
392	20250228	143900	398424640	19940	19940	19940	19940	0
393	20250228	143800	398424640	19940	19860	19940	19860	2
394	20250228	143700	398384840	19940	19940	19940	19940	0
395	20250228	143600	398384840	19940	19940	19940	19940	0
396	20250228	143500	398384840	19940	19940	19940	19940	0
397	20250228	143400	398384840	19940	19940	19940	19940	0
398	20250228	143300	398384840	19940	19940	19940	19940	10
399	20250228	143200	398185440	19950	19950	19950	19950	0
400	20250228	143100	398185440	19950	19950	19950	19950	0
401	20250228	143000	398185440	19950	19860	19950	19850	31
402	20250228	142900	397568760	19860	19860	19870	19860	4
403	20250228	142800	397489300	19860	19850	19890	19850	30
404	20250228	142700	396893690	19850	19920	19920	19850	209
405	20250228	142600	392737150	19930	19940	19940	19930	13
406	20250228	142500	392477950	19950	19950	19950	19950	0
407	20250228	142400	392477950	19950	19950	19950	19950	0
408	20250228	142300	392477950	19950	19950	19950	19950	1
409	20250228	142200	392458000	19940	19950	19970	19940	64
410	20250228	142100	391181590	19950	19950	19950	19950	0
411	20250228	142000	391181590	19950	19950	19950	19950	10
412	20250228	141900	390982090	19960	19960	19960	19960	1
413	20250228	141800	390962130	19940	19940	19940	19940	25
414	20250228	141700	390463630	19960	19960	19960	19960	0
415	20250228	141600	390463630	19960	19960	19960	19960	1
416	20250228	141500	390443670	19950	19950	19950	19950	3
417	20250228	141400	390383820	19960	19970	19970	19960	5
418	20250228	141300	390284000	19960	19960	19960	19960	0
419	20250228	141200	390284000	19960	19950	19960	19950	19
420	20250228	141100	389904840	19950	19950	19950	19950	2
421	20250228	141000	389864940	19950	19950	19950	19950	0
422	20250228	140900	389864940	19950	19950	19950	19950	0
423	20250228	140800	389864940	19950	19950	19950	19950	1
424	20250228	140700	389844990	19940	19940	19940	19940	21
425	20250228	140600	389426250	19950	19950	19950	19950	50
426	20250228	140500	388428750	19950	19950	19950	19950	20
427	20250228	140400	388029750	19930	19930	19940	19930	29
428	20250228	140300	387451650	19930	19920	19930	19920	61
429	20250228	140200	386236230	19810	19810	19810	19810	0
430	20250228	140100	386236230	19810	19810	19810	19810	0
431	20250228	140000	386236230	19810	19810	19810	19810	2
432	20250228	135900	386196610	19900	19820	19900	19820	101
433	20250228	135800	384186790	19920	19920	19920	19920	0
434	20250228	135700	384186790	19920	19820	19920	19820	53
435	20250228	135600	383131330	19830	19920	19920	19830	4
436	20250228	135500	383051900	19940	19940	19940	19940	0
437	20250228	135400	383051900	19940	19850	19940	19850	3
438	20250228	135300	382992260	19850	19860	19860	19850	93
439	20250228	135200	381146190	19960	19870	19960	19860	208
440	20250228	135100	377015190	19880	19880	19880	19880	2
441	20250228	135000	376975430	19980	19980	19980	19980	0
442	20250228	134900	376975430	19980	19900	19980	19890	7
443	20250228	134800	376836090	20000	20000	20000	20000	0
444	20250228	134700	376836090	20000	19910	20000	19910	3
445	20250228	134600	376776270	20000	20000	20000	20000	0
446	20250228	134500	376776270	20000	20000	20000	20000	1
447	20250228	134400	376756270	19900	19900	19900	19900	303
448	20250228	134300	370726570	20000	20000	20000	20000	0
449	20250228	134200	370726570	20000	20000	20000	20000	200
450	20250228	134100	366726570	20000	20000	20000	20000	0
451	20250228	134000	366726570	20000	19990	20000	19990	40
452	20250228	133900	365926960	19980	19980	19980	19980	0
453	20250228	133800	365926960	19980	19980	19980	19980	18
454	20250228	133700	365567320	19980	19980	19980	19980	1
455	20250228	133600	365547340	19930	19980	19980	19930	6
456	20250228	133500	365427710	20000	20000	20000	20000	0
457	20250228	133400	365427710	20000	20000	20000	20000	0
458	20250228	133300	365427710	20000	20000	20000	19880	142
459	20250228	133200	362604510	20000	19990	20000	19990	200
460	20250228	133100	358604740	20000	19900	20000	19900	40
461	20250228	133000	357807120	19850	19850	19850	19850	0
462	20250228	132900	357807120	19850	19850	19850	19850	0
463	20250228	132800	357807120	19850	19850	19850	19850	0
464	20250228	132700	357807120	19850	19850	19850	19850	0
465	20250228	132600	357807120	19850	19850	19850	19850	0
466	20250228	132500	357807120	19850	19850	19900	19850	220
467	20250228	132400	353430120	19850	19810	19850	19810	143
468	20250228	132300	350595880	19750	19750	19750	19750	0
469	20250228	132200	350595880	19750	19750	19750	19750	0
470	20250228	132100	350595880	19750	19750	19750	19750	7
471	20250228	132000	350457630	19810	19810	19810	19810	0
472	20250228	131900	350457630	19810	19810	19810	19810	5
473	20250228	131800	350358580	19730	19730	19730	19730	0
474	20250228	131700	350358580	19730	19730	19730	19730	0
475	20250228	131600	350358580	19730	19730	19730	19730	100
476	20250228	131500	348385580	19730	19730	19730	19730	0
477	20250228	131400	348385580	19730	19730	19730	19730	0
478	20250228	131300	348385580	19730	19750	19750	19730	12
479	20250228	131200	348148800	19750	19730	19750	19730	154
480	20250228	131100	345108380	19740	19760	19760	19740	69
481	20250228	131000	343745640	19770	19770	19770	19770	1
482	20250228	130900	343725870	19810	19810	19810	19810	0
483	20250228	130800	343725870	19810	19810	19810	19810	1
484	20250228	130700	343706060	19810	19810	19810	19810	0
485	20250228	130600	343706060	19810	19810	19810	19810	1
486	20250228	130500	343686250	19760	19760	19760	19760	25
487	20250228	130400	343192250	19750	19750	19750	19750	3
488	20250228	130300	343133000	19760	19760	19760	19760	0
489	20250228	130200	343133000	19760	19760	19760	19760	3
490	20250228	130100	343073720	19770	19770	19770	19770	57
491	20250228	130000	341946830	19820	19820	19820	19820	1
492	20250228	125900	341927010	19820	19820	19820	19820	2
493	20250228	125800	341887370	19790	19790	19790	19790	1
494	20250228	125700	341867580	19780	19780	19780	19780	0
495	20250228	125600	341867580	19780	19780	19780	19780	2
496	20250228	125500	341828020	19780	19780	19780	19780	2
497	20250228	125400	341788460	19820	19820	19820	19820	0
498	20250228	125300	341788460	19820	19800	19820	19800	51
499	20250228	125200	340778640	19770	19770	19770	19770	3
500	20250228	125100	340719330	19800	19800	19800	19800	0
501	20250228	125000	340719330	19800	19800	19800	19800	0
502	20250228	124900	340719330	19800	19800	19800	19800	0
503	20250228	124800	340719330	19800	19800	19800	19800	0
504	20250228	124700	340719330	19800	19800	19800	19800	150
505	20250228	124600	337749330	19800	19800	19800	19800	0
506	20250228	124500	337749330	19800	19730	19800	19720	18
507	20250228	124400	337393920	19800	19750	19800	19750	3
508	20250228	124300	337334620	19730	19750	19750	19730	2
509	20250228	124200	337295140	19740	19770	19800	19740	91
510	20250228	124100	335497560	19800	19780	19800	19780	103
511	20250228	124000	333458190	19770	19820	19820	19770	2
512	20250228	123900	333418600	19790	19780	19790	19780	22
513	20250228	123800	332983420	19780	19810	19810	19780	999
514	20250228	123700	313204870	19820	19820	19820	19820	2
515	20250228	123600	313165230	19830	19850	19850	19830	2
516	20250228	123500	313125550	19820	19830	19830	19820	191
517	20250228	123400	309339700	19830	19850	19850	19830	600
518	20250228	123300	297440950	19860	19870	19870	19860	21
519	20250228	123200	297023690	19870	19870	19870	19870	2
520	20250228	123100	296983950	19920	19920	19920	19920	0
521	20250228	123000	296983950	19920	19920	19920	19920	0
522	20250228	122900	296983950	19920	19920	19920	19920	0
523	20250228	122800	296983950	19920	19920	19920	19920	0
524	20250228	122700	296983950	19920	19860	19920	19860	2
525	20250228	122600	296944170	19860	19860	19860	19860	1
526	20250228	122500	296924310	19830	19830	19830	19830	30
527	20250228	122400	296329410	19830	19830	19830	19830	8
528	20250228	122300	296170770	19830	19830	19830	19830	4
529	20250228	122200	296091450	19830	19820	19830	19820	258
530	20250228	122100	290977870	19830	19830	19830	19830	2
531	20250228	122000	290938210	19830	19830	19830	19830	5
532	20250228	121900	290839060	19830	19820	19830	19820	13
533	20250228	121800	290581340	19820	19820	19830	19820	107
534	20250228	121700	288460570	19820	19830	19830	19820	200
535	20250228	121600	284496550	19820	19820	19820	19820	0
536	20250228	121500	284496550	19820	19820	19820	19820	0
537	20250228	121400	284496550	19820	19820	19820	19820	101
538	20250228	121300	282494730	19820	19830	19830	19820	302
539	20250228	121200	276508080	19820	19820	19820	19820	0
540	20250228	121100	276508080	19820	19820	19820	19820	0
541	20250228	121000	276508080	19820	19820	19820	19820	111
542	20250228	120900	274308060	19860	19830	19860	19830	409
543	20250228	120800	266197560	19840	19840	19840	19840	9
544	20250228	120700	266019000	19840	19840	19840	19840	2
545	20250228	120600	265979320	19850	19840	19850	19840	6
546	20250228	120500	265860260	19840	19840	19840	19840	6
547	20250228	120400	265741220	19840	19860	19860	19840	4
548	20250228	120300	265661840	19830	19830	19830	19830	81
549	20250228	120200	264055610	19830	19830	19830	19830	50
550	20250228	120100	263064110	19830	19830	19830	19830	0
551	20250228	120000	263064110	19830	19830	19830	19830	0
552	20250228	115900	263064110	19830	19830	19830	19830	82
553	20250228	115800	261438050	19860	19860	19860	19840	642
554	20250228	115700	248697000	19860	19880	19880	19860	545
555	20250228	115600	237865090	19880	19890	19890	19880	14
556	20250228	115500	237586760	19900	19900	19900	19900	1
557	20250228	115400	237566860	19920	19920	19920	19920	0
558	20250228	115300	237566860	19920	19920	19920	19920	2
559	20250228	115200	237527020	19920	19920	19920	19920	0
560	20250228	115100	237527020	19920	19890	19920	19890	2
561	20250228	115000	237487210	19920	19890	19920	19880	19
562	20250228	114900	237108920	19920	19920	19920	19920	1
563	20250228	114800	237089000	19890	19890	19890	19890	1
564	20250228	114700	237069110	19860	19870	19900	19860	138
565	20250228	114600	234324020	19870	19870	19880	19870	111
566	20250228	114500	232118430	19880	19880	19880	19880	1
567	20250228	114400	232098550	19900	19900	19900	19900	0
568	20250228	114300	232098550	19900	19900	19900	19900	9
569	20250228	114200	231919450	19870	19870	19870	19870	0
570	20250228	114100	231919450	19870	19880	19880	19870	7
571	20250228	114000	231780350	19880	19890	19890	19880	7
572	20250228	113900	231641160	19900	19900	19900	19900	0
573	20250228	113800	231641160	19900	19900	19900	19900	1
574	20250228	113700	231621260	19900	19900	19900	19900	2
575	20250228	113600	231581460	19920	19900	19920	19900	2
576	20250228	113500	231541640	19900	19890	19900	19890	2
577	20250228	113400	231501850	19850	19850	19850	19850	0
578	20250228	113300	231501850	19850	19850	19850	19850	0
579	20250228	113200	231501850	19850	19880	19880	19850	60
580	20250228	113100	230310740	19890	19890	19890	19890	20
581	20250228	113000	229912940	19900	19900	19900	19900	0
582	20250228	112900	229912940	19900	19890	19900	19890	6
583	20250228	112800	229793550	19850	19850	19850	19850	0
584	20250228	112700	229793550	19850	19850	19850	19850	0
585	20250228	112600	229793550	19850	19850	19850	19850	0
586	20250228	112500	229793550	19850	19850	19850	19850	40
587	20250228	112400	228999550	19870	19890	19920	19870	13
588	20250228	112300	228741160	19900	19920	19920	19900	6
589	20250228	112200	228621710	19990	19990	19990	19990	25
590	20250228	112100	228121960	20000	20000	20000	20000	0
591	20250228	112000	228121960	20000	20000	20000	20000	0
592	20250228	111900	228121960	20000	19940	20000	19850	417
593	20250228	111800	219820720	19880	19880	19880	19870	55
594	20250228	111700	218727640	19880	19880	19880	19880	1
595	20250228	111600	218707760	19870	19870	19870	19870	86
596	20250228	111500	216998940	19880	19880	19880	19880	0
597	20250228	111400	216998940	19880	19880	19880	19880	73
598	20250228	111300	215547700	19940	19890	19940	19890	116
599	20250228	111200	213239960	19900	19900	19900	19900	2
600	20250228	111100	213200160	19890	19890	19890	19890	0
601	20250228	111000	213200160	19890	19900	19900	19890	102
602	20250228	110900	211170380	19890	19890	19890	19890	83
603	20250228	110800	209519510	19900	19910	19910	19900	221
604	20250228	110700	205120300	19920	19920	19920	19920	5
605	20250228	110600	205020700	19920	19920	19920	19920	0
606	20250228	110500	205020700	19920	19940	19940	19920	320
607	20250228	110400	198641750	20000	20000	20000	20000	0
608	20250228	110300	198641750	20000	20000	20000	20000	1
609	20250228	110200	198621750	19990	19950	19990	19950	18
610	20250228	110100	198262530	19930	19950	19950	19930	198
611	20250228	110000	194315420	19960	19980	19980	19960	24
612	20250228	105900	193836330	20000	20000	20000	20000	0
613	20250228	105800	193836330	20000	20000	20000	20000	0
614	20250228	105700	193836330	20000	20000	20000	20000	0
615	20250228	105600	193836330	20000	20000	20000	20000	40
616	20250228	105500	193036330	19970	20000	20000	19970	2
617	20250228	105400	192996360	20000	20000	20000	20000	0
618	20250228	105300	192996360	20000	20000	20000	20000	0
619	20250228	105200	192996360	20000	20000	20000	20000	300
620	20250228	105100	186996360	20000	20000	20000	20000	5
621	20250228	105000	186896360	20000	20000	20000	20000	0
622	20250228	104900	186896360	20000	19950	20000	19950	4
623	20250228	104800	186816510	20000	19950	20000	19950	599
624	20250228	104700	174865010	19950	19980	19980	19950	1622
625	20250228	104600	142486800	20000	19970	20000	19970	26
626	20250228	104500	141967550	19980	20050	20050	19980	240
627	20250228	104400	137171250	20050	20050	20050	20050	1
628	20250228	104300	137151200	20050	20050	20050	20050	0
629	20250228	104200	137151200	20050	20050	20050	20050	0
630	20250228	104100	137151200	20050	20000	20050	20000	113
631	20250228	104000	134891150	20050	20050	20050	20050	1
632	20250228	103900	134871100	20050	20050	20050	20050	0
633	20250228	103800	134871100	20050	20050	20050	20050	1
634	20250228	103700	134851050	20050	20050	20050	20050	0
635	20250228	103600	134851050	20050	20050	20050	20050	2
636	20250228	103500	134810950	20100	20100	20100	20100	1
637	20250228	103400	134790850	20150	19980	20150	19980	102
638	20250228	103300	132743790	19980	19980	19980	19980	20
639	20250228	103200	132344190	20050	20050	20050	20050	0
640	20250228	103100	132344190	20050	20000	20050	20000	100
641	20250228	103000	130343840	20000	20000	20000	20000	1
642	20250228	102900	130323840	19980	19970	20000	19970	235
643	20250228	102800	125630850	19980	19980	19980	19980	32
644	20250228	102700	124991490	19980	19990	19990	19970	75
645	20250228	102600	123493670	20000	20000	20000	20000	2
646	20250228	102500	123453670	20000	20000	20000	20000	1
647	20250228	102400	123433670	20050	20050	20050	20050	0
648	20250228	102300	123433670	20050	20050	20050	20050	1
649	20250228	102200	123413620	20050	20050	20050	20050	2
650	20250228	102100	123373520	20050	19970	20050	19960	146
651	20250228	102000	120459260	19970	20000	20000	19970	193
652	20250228	101900	116602740	20000	20000	20000	20000	0
653	20250228	101800	116602740	20000	20000	20000	20000	0
654	20250228	101700	116602740	20000	20000	20000	20000	52
655	20250228	101600	115562740	20050	20000	20050	20000	2
656	20250228	101500	115522690	20000	20000	20000	20000	12
657	20250228	101400	115282690	20050	20050	20050	20050	1
658	20250228	101300	115262640	20050	20050	20050	20050	1
659	20250228	101200	115242590	20050	20000	20050	20000	2
660	20250228	101100	115202540	20050	20050	20050	20050	3
661	20250228	101000	115142390	20050	20050	20050	20050	1
662	20250228	100900	115122340	20050	20050	20050	20050	0
663	20250228	100800	115122340	20050	20050	20050	20050	0
664	20250228	100700	115122340	20050	20050	20050	20050	0
665	20250228	100600	115122340	20050	20050	20050	20050	0
666	20250228	100500	115122340	20050	20050	20050	20050	1
667	20250228	100400	115102290	20050	20050	20050	20050	0
668	20250228	100300	115102290	20050	20050	20050	20050	0
669	20250228	100200	115102290	20050	20050	20050	20050	2
670	20250228	100100	115062190	20000	20000	20000	20000	109
671	20250228	100000	112882190	19990	19990	19990	19990	1
672	20250228	095900	112862200	19980	19980	19980	19980	12
673	20250228	095800	112622440	20000	20000	20000	20000	0
674	20250228	095700	112622440	20000	20000	20000	20000	100
675	20250228	095600	110622440	19970	19980	20000	19970	232
676	20250228	095500	105989260	19990	19990	19990	19990	1
677	20250228	095400	105969270	20000	20050	20050	19980	775
678	20250228	095300	90471470	20050	20050	20050	20050	10
679	20250228	095200	90270970	20000	20050	20050	20000	25
680	20250228	095100	89770920	20100	20100	20100	20100	13
681	20250228	095000	89509620	20050	20050	20050	20050	0
682	20250228	094900	89509620	20050	20050	20050	20050	0
683	20250228	094800	89509620	20050	20050	20050	20050	0
684	20250228	094700	89509620	20050	20050	20150	20050	523
685	20250228	094600	79023370	20150	20150	20150	20150	10
686	20250228	094500	78821870	20200	20200	20200	20200	0
687	20250228	094400	78821870	20200	20100	20200	20100	501
688	20250228	094300	68751670	20200	20050	20200	20050	95
689	20250228	094200	66845770	20150	20050	20150	20050	11
690	20250228	094100	66624970	20050	20050	20050	20050	2
691	20250228	094000	66584870	20050	20050	20050	20050	1
692	20250228	093900	66564820	20050	20000	20050	20000	62
693	20250228	093800	65321770	20050	20050	20050	20050	0
694	20250228	093700	65321770	20050	20050	20050	20050	37
695	20250228	093600	64579920	20050	20050	20050	20050	3
696	20250228	093500	64519770	20050	20050	20050	20050	42
697	20250228	093400	63677670	20050	20050	20050	20050	2
698	20250228	093300	63637570	20000	20050	20050	20000	105
699	20250228	093200	61537320	20050	20050	20050	20050	0
700	20250228	093100	61537320	20050	20050	20050	20050	6
701	20250228	093000	61417020	20000	20050	20050	20000	106
702	20250228	092900	59296870	20050	20000	20050	20000	7
703	20250228	092800	59156670	20000	20000	20000	20000	70
704	20250228	092700	57756670	20000	20000	20000	20000	5
705	20250228	092600	57656670	20000	20000	20000	20000	346
706	20250228	092500	50736670	20050	20050	20050	20050	0
707	20250228	092400	50736670	20050	20050	20050	20050	1
708	20250228	092300	50716620	20050	20050	20050	20050	2
709	20250228	092200	50676520	20000	20000	20000	20000	0
710	20250228	092100	50676520	20000	20000	20000	20000	63
711	20250228	092000	49416520	19990	20000	20000	19990	140
712	20250228	091900	46616560	20000	20000	20000	20000	0
713	20250228	091800	46616560	20000	20000	20000	20000	54
714	20250228	091700	45536560	19990	20000	20000	19990	275
715	20250228	091600	40036650	20000	20000	20000	20000	613
716	20250228	091500	27776650	20050	20100	20100	20050	141
717	20250228	091400	24948950	20200	20200	20200	20200	0
718	20250228	091300	24948950	20200	20200	20200	20200	0
719	20250228	091200	24948950	20200	20150	20200	20150	3
720	20250228	091100	24888400	20150	20150	20150	20150	2
721	20250228	091000	24848100	20200	20050	20200	20050	2
722	20250228	090900	24807850	20200	20000	20200	20000	99
723	20250228	090800	22826150	20050	20100	20100	20050	3
724	20250228	090700	22765950	20050	20050	20050	20000	301
725	20250228	090600	16735450	20100	20200	20200	20100	221
726	20250228	090500	12289600	20200	20200	20200	20200	1
727	20250228	090400	12269400	20200	20200	20200	20200	0
728	20250228	090300	12269400	20200	20100	20200	20050	405
729	20250228	090200	4143400	20150	20200	20200	20150	63
730	20250228	090100	2871450	20150	20250	20250	20150	109
731	20250228	090000	671550	20350	20350	20350	20350	33