KissMeData/175250/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203500	613185517	1770	1770	1770	1770	7218
3	20250228	203400	613185517	1770	1770	1770	1770	0
4	20250228	203300	613185517	1770	1770	1770	1770	0
5	20250228	203200	613185517	1770	1770	1770	1770	0
6	20250228	203100	613185517	1770	1770	1770	1770	0
7	20250228	203000	613185517	1770	1770	1770	1770	0
8	20250228	202900	613185517	1770	1770	1770	1770	0
9	20250228	202800	613185517	1770	1770	1770	1770	0
10	20250228	202700	613185517	1770	1770	1770	1770	0
11	20250228	202600	613185517	1770	1770	1770	1770	0
12	20250228	202500	613185517	1770	1770	1770	1770	0
13	20250228	202400	613185517	1770	1770	1770	1770	0
14	20250228	202300	613185517	1770	1770	1770	1770	0
15	20250228	202200	613185517	1770	1770	1770	1770	0
16	20250228	202100	613185517	1770	1770	1770	1770	0
17	20250228	202000	613185517	1770	1770	1770	1770	0
18	20250228	201900	613185517	1770	1770	1770	1770	0
19	20250228	201800	613185517	1770	1770	1770	1770	0
20	20250228	201700	613185517	1770	1770	1770	1770	0
21	20250228	201600	613185517	1770	1770	1770	1770	0
22	20250228	201500	613185517	1770	1770	1770	1770	0
23	20250228	201400	613185517	1770	1770	1770	1770	0
24	20250228	201300	613185517	1770	1770	1770	1770	0
25	20250228	201200	613185517	1770	1770	1770	1770	0
26	20250228	201100	613185517	1770	1770	1770	1770	0
27	20250228	201000	613185517	1770	1770	1770	1770	0
28	20250228	200900	613185517	1770	1770	1770	1770	0
29	20250228	200800	613185517	1770	1770	1770	1770	0
30	20250228	200700	613185517	1770	1770	1770	1770	0
31	20250228	200600	613185517	1770	1770	1770	1770	0
32	20250228	200500	613185517	1770	1770	1770	1770	7218
33	20250228	200400	613185517	1770	1770	1770	1770	0
34	20250228	200300	613185517	1770	1770	1770	1770	0
35	20250228	200200	613185517	1770	1770	1770	1770	0
36	20250228	200100	613185517	1770	1770	1770	1770	0
37	20250228	200000	613185517	1770	1770	1770	1770	0
38	20250228	195900	613185517	1770	1770	1770	1770	0
39	20250228	195800	613185517	1770	1770	1770	1770	0
40	20250228	195700	613185517	1770	1770	1770	1770	0
41	20250228	195600	613185517	1770	1770	1770	1770	0
42	20250228	195500	613185517	1770	1770	1770	1770	0
43	20250228	195400	613185517	1770	1770	1770	1770	0
44	20250228	195300	613185517	1770	1770	1770	1770	0
45	20250228	195200	613185517	1770	1770	1770	1770	0
46	20250228	195100	613185517	1770	1770	1770	1770	0
47	20250228	195000	613185517	1770	1770	1770	1770	0
48	20250228	194900	613185517	1770	1770	1770	1770	0
49	20250228	194800	613185517	1770	1770	1770	1770	0
50	20250228	194700	613185517	1770	1770	1770	1770	0
51	20250228	194600	613185517	1770	1770	1770	1770	0
52	20250228	194500	613185517	1770	1770	1770	1770	0
53	20250228	194400	613185517	1770	1770	1770	1770	0
54	20250228	194300	613185517	1770	1770	1770	1770	0
55	20250228	194200	613185517	1770	1770	1770	1770	0
56	20250228	194100	613185517	1770	1770	1770	1770	0
57	20250228	194000	613185517	1770	1770	1770	1770	0
58	20250228	193900	613185517	1770	1770	1770	1770	0
59	20250228	193800	613185517	1770	1770	1770	1770	0
60	20250228	193700	613185517	1770	1770	1770	1770	0
61	20250228	193600	613185517	1770	1770	1770	1770	0
62	20250228	193500	613185517	1770	1770	1770	1770	7218
63	20250228	193400	613185517	1770	1770	1770	1770	0
64	20250228	193300	613185517	1770	1770	1770	1770	0
65	20250228	193200	613185517	1770	1770	1770	1770	0
66	20250228	193100	613185517	1770	1770	1770	1770	0
67	20250228	193000	613185517	1770	1770	1770	1770	0
68	20250228	192900	613185517	1770	1770	1770	1770	0
69	20250228	192800	613185517	1770	1770	1770	1770	0
70	20250228	192700	613185517	1770	1770	1770	1770	0
71	20250228	192600	613185517	1770	1770	1770	1770	0
72	20250228	192500	613185517	1770	1770	1770	1770	0
73	20250228	192400	613185517	1770	1770	1770	1770	0
74	20250228	192300	613185517	1770	1770	1770	1770	0
75	20250228	192200	613185517	1770	1770	1770	1770	0
76	20250228	192100	613185517	1770	1770	1770	1770	0
77	20250228	192000	613185517	1770	1770	1770	1770	0
78	20250228	191900	613185517	1770	1770	1770	1770	0
79	20250228	191800	613185517	1770	1770	1770	1770	0
80	20250228	191700	613185517	1770	1770	1770	1770	0
81	20250228	191600	613185517	1770	1770	1770	1770	0
82	20250228	191500	613185517	1770	1770	1770	1770	0
83	20250228	191400	613185517	1770	1770	1770	1770	0
84	20250228	191300	613185517	1770	1770	1770	1770	0
85	20250228	191200	613185517	1770	1770	1770	1770	0
86	20250228	191100	613185517	1770	1770	1770	1770	0
87	20250228	191000	613185517	1770	1770	1770	1770	0
88	20250228	190900	613185517	1770	1770	1770	1770	0
89	20250228	190800	613185517	1770	1770	1770	1770	0
90	20250228	190700	613185517	1770	1770	1770	1770	0
91	20250228	190600	613185517	1770	1770	1770	1770	0
92	20250228	190500	613185517	1770	1770	1770	1770	7218
93	20250228	190400	613185517	1770	1770	1770	1770	0
94	20250228	190300	613185517	1770	1770	1770	1770	0
95	20250228	190200	613185517	1770	1770	1770	1770	0
96	20250228	190100	613185517	1770	1770	1770	1770	0
97	20250228	190000	613185517	1770	1770	1770	1770	0
98	20250228	185900	613185517	1770	1770	1770	1770	0
99	20250228	185800	613185517	1770	1770	1770	1770	0
100	20250228	185700	613185517	1770	1770	1770	1770	0
101	20250228	185600	613185517	1770	1770	1770	1770	0
102	20250228	185500	613185517	1770	1770	1770	1770	0
103	20250228	185400	613185517	1770	1770	1770	1770	0
104	20250228	185300	613185517	1770	1770	1770	1770	0
105	20250228	185200	613185517	1770	1770	1770	1770	0
106	20250228	185100	613185517	1770	1770	1770	1770	0
107	20250228	185000	613185517	1770	1770	1770	1770	0
108	20250228	184900	613185517	1770	1770	1770	1770	0
109	20250228	184800	613185517	1770	1770	1770	1770	0
110	20250228	184700	613185517	1770	1770	1770	1770	0
111	20250228	184600	613185517	1770	1770	1770	1770	0
112	20250228	184500	613185517	1770	1770	1770	1770	0
113	20250228	184400	613185517	1770	1770	1770	1770	0
114	20250228	184300	613185517	1770	1770	1770	1770	0
115	20250228	184200	613185517	1770	1770	1770	1770	0
116	20250228	184100	613185517	1770	1770	1770	1770	0
117	20250228	184000	613185517	1770	1770	1770	1770	0
118	20250228	183900	613185517	1770	1770	1770	1770	0
119	20250228	183800	613185517	1770	1770	1770	1770	0
120	20250228	183700	613185517	1770	1770	1770	1770	0
121	20250228	183600	613185517	1770	1770	1770	1770	0
122	20250228	183500	613185517	1770	1770	1770	1770	7218
123	20250228	183400	613185517	1770	1770	1770	1770	0
124	20250228	183300	613185517	1770	1770	1770	1770	0
125	20250228	183200	613185517	1770	1770	1770	1770	0
126	20250228	183100	613185517	1770	1770	1770	1770	0
127	20250228	183000	613185517	1770	1770	1770	1770	0
128	20250228	182900	613185517	1770	1770	1770	1770	0
129	20250228	182800	613185517	1770	1770	1770	1770	0
130	20250228	182700	613185517	1770	1770	1770	1770	0
131	20250228	182600	613185517	1770	1770	1770	1770	0
132	20250228	182500	613185517	1770	1770	1770	1770	0
133	20250228	182400	613185517	1770	1770	1770	1770	0
134	20250228	182300	613185517	1770	1770	1770	1770	0
135	20250228	182200	613185517	1770	1770	1770	1770	0
136	20250228	182100	613185517	1770	1770	1770	1770	0
137	20250228	182000	613185517	1770	1770	1770	1770	0
138	20250228	181900	613185517	1770	1770	1770	1770	0
139	20250228	181800	613185517	1770	1770	1770	1770	0
140	20250228	181700	613185517	1770	1770	1770	1770	0
141	20250228	181600	613185517	1770	1770	1770	1770	0
142	20250228	181500	613185517	1770	1770	1770	1770	0
143	20250228	181400	613185517	1770	1770	1770	1770	0
144	20250228	181300	613185517	1770	1770	1770	1770	0
145	20250228	181200	613185517	1770	1770	1770	1770	0
146	20250228	181100	613185517	1770	1770	1770	1770	0
147	20250228	181000	613185517	1770	1770	1770	1770	0
148	20250228	180900	613185517	1770	1770	1770	1770	0
149	20250228	180800	613185517	1770	1770	1770	1770	0
150	20250228	180700	613185517	1770	1770	1770	1770	0
151	20250228	180600	613185517	1770	1770	1770	1770	0
152	20250228	180500	613185517	1770	1770	1770	1770	7218
153	20250228	180400	613185517	1770	1770	1770	1770	0
154	20250228	180300	613185517	1770	1770	1770	1770	0
155	20250228	180200	613185517	1770	1770	1770	1770	0
156	20250228	180100	613185517	1770	1770	1770	1770	0
157	20250228	180000	613185517	1770	1770	1770	1770	0
158	20250228	175900	613185517	1770	1770	1770	1770	0
159	20250228	175800	613185517	1770	1770	1770	1770	0
160	20250228	175700	613185517	1770	1770	1770	1770	0
161	20250228	175600	613185517	1770	1770	1770	1770	0
162	20250228	175500	613185517	1770	1770	1770	1770	0
163	20250228	175400	613185517	1770	1770	1770	1770	0
164	20250228	175300	613185517	1770	1770	1770	1770	0
165	20250228	175200	613185517	1770	1770	1770	1770	0
166	20250228	175100	613185517	1770	1770	1770	1770	0
167	20250228	175000	613185517	1770	1770	1770	1770	0
168	20250228	174900	613185517	1770	1770	1770	1770	0
169	20250228	174800	613185517	1770	1770	1770	1770	0
170	20250228	174700	613185517	1770	1770	1770	1770	0
171	20250228	174600	613185517	1770	1770	1770	1770	0
172	20250228	174500	613185517	1770	1770	1770	1770	0
173	20250228	174400	613185517	1770	1770	1770	1770	0
174	20250228	174300	613185517	1770	1770	1770	1770	0
175	20250228	174200	613185517	1770	1770	1770	1770	0
176	20250228	174100	613185517	1770	1770	1770	1770	0
177	20250228	174000	613185517	1770	1770	1770	1770	0
178	20250228	173900	613185517	1770	1770	1770	1770	0
179	20250228	173800	613185517	1770	1770	1770	1770	0
180	20250228	173700	613185517	1770	1770	1770	1770	0
181	20250228	173600	613185517	1770	1770	1770	1770	0
182	20250228	173500	613185517	1770	1770	1770	1770	7218
183	20250228	173400	613185517	1770	1770	1770	1770	0
184	20250228	173300	613185517	1770	1770	1770	1770	0
185	20250228	173200	613185517	1770	1770	1770	1770	0
186	20250228	173100	613185517	1770	1770	1770	1770	0
187	20250228	173000	613185517	1770	1770	1770	1770	0
188	20250228	172900	613185517	1770	1770	1770	1770	0
189	20250228	172800	613185517	1770	1770	1770	1770	0
190	20250228	172700	613185517	1770	1770	1770	1770	0
191	20250228	172600	613185517	1770	1770	1770	1770	0
192	20250228	172500	613185517	1770	1770	1770	1770	0
193	20250228	172400	613185517	1770	1770	1770	1770	0
194	20250228	172300	613185517	1770	1770	1770	1770	0
195	20250228	172200	613185517	1770	1770	1770	1770	0
196	20250228	172100	613185517	1770	1770	1770	1770	0
197	20250228	172000	613185517	1770	1770	1770	1770	0
198	20250228	171900	613185517	1770	1770	1770	1770	0
199	20250228	171800	613185517	1770	1770	1770	1770	0
200	20250228	171700	613185517	1770	1770	1770	1770	0
201	20250228	171600	613185517	1770	1770	1770	1770	0
202	20250228	171500	613185517	1770	1770	1770	1770	0
203	20250228	171400	613185517	1770	1770	1770	1770	0
204	20250228	171300	613185517	1770	1770	1770	1770	0
205	20250228	171200	613185517	1770	1770	1770	1770	0
206	20250228	171100	613185517	1770	1770	1770	1770	0
207	20250228	171000	613185517	1770	1770	1770	1770	0
208	20250228	170900	613185517	1770	1770	1770	1770	0
209	20250228	170800	613185517	1770	1770	1770	1770	0
210	20250228	170700	613185517	1770	1770	1770	1770	0
211	20250228	170600	613185517	1770	1770	1770	1770	0
212	20250228	170500	613185517	1770	1770	1770	1770	7218
213	20250228	170400	613185517	1770	1770	1770	1770	0
214	20250228	170300	613185517	1770	1770	1770	1770	0
215	20250228	170200	613185517	1770	1770	1770	1770	0
216	20250228	170100	613185517	1770	1770	1770	1770	0
217	20250228	170000	613185517	1770	1770	1770	1770	0
218	20250228	165900	613185517	1770	1770	1770	1770	0
219	20250228	165800	613185517	1770	1770	1770	1770	0
220	20250228	165700	613185517	1770	1770	1770	1770	0
221	20250228	165600	613185517	1770	1770	1770	1770	0
222	20250228	165500	613185517	1770	1770	1770	1770	0
223	20250228	165400	613185517	1770	1770	1770	1770	0
224	20250228	165300	613185517	1770	1770	1770	1770	0
225	20250228	165200	613185517	1770	1770	1770	1770	0
226	20250228	165100	613185517	1770	1770	1770	1770	0
227	20250228	165000	613185517	1770	1770	1770	1770	0
228	20250228	164900	613185517	1770	1770	1770	1770	0
229	20250228	164800	613185517	1770	1770	1770	1770	0
230	20250228	164700	613185517	1770	1770	1770	1770	0
231	20250228	164600	613185517	1770	1770	1770	1770	0
232	20250228	164500	613185517	1770	1770	1770	1770	0
233	20250228	164400	613185517	1770	1770	1770	1770	0
234	20250228	164300	613185517	1770	1770	1770	1770	0
235	20250228	164200	613185517	1770	1770	1770	1770	0
236	20250228	164100	613185517	1770	1770	1770	1770	0
237	20250228	164000	613185517	1770	1770	1770	1770	0
238	20250228	163900	613185517	1770	1770	1770	1770	0
239	20250228	163800	613185517	1770	1770	1770	1770	0
240	20250228	163700	613185517	1770	1770	1770	1770	0
241	20250228	163600	613185517	1770	1770	1770	1770	0
242	20250228	163500	613185517	1770	1770	1770	1770	7218
243	20250228	163400	613185517	1770	1770	1770	1770	0
244	20250228	163300	613185517	1770	1770	1770	1770	0
245	20250228	163200	613185517	1770	1770	1770	1770	0
246	20250228	163100	613185517	1770	1770	1770	1770	0
247	20250228	163000	613185517	1770	1770	1770	1770	0
248	20250228	162900	613185517	1770	1770	1770	1770	0
249	20250228	162800	613185517	1770	1770	1770	1770	0
250	20250228	162700	613185517	1770	1770	1770	1770	0
251	20250228	162600	613185517	1770	1770	1770	1770	0
252	20250228	162500	613185517	1770	1770	1770	1770	0
253	20250228	162400	613185517	1770	1770	1770	1770	0
254	20250228	162300	613185517	1770	1770	1770	1770	0
255	20250228	162200	613185517	1770	1770	1770	1770	0
256	20250228	162100	613185517	1770	1770	1770	1770	0
257	20250228	162000	613185517	1770	1770	1770	1770	0
258	20250228	161900	613185517	1770	1770	1770	1770	0
259	20250228	161800	613185517	1770	1770	1770	1770	0
260	20250228	161700	613185517	1770	1770	1770	1770	0
261	20250228	161600	613185517	1770	1770	1770	1770	0
262	20250228	161500	613185517	1770	1770	1770	1770	0
263	20250228	161400	613185517	1770	1770	1770	1770	0
264	20250228	161300	613185517	1770	1770	1770	1770	0
265	20250228	161200	613185517	1770	1770	1770	1770	0
266	20250228	161100	613185517	1770	1770	1770	1770	0
267	20250228	161000	613185517	1770	1770	1770	1770	0
268	20250228	160900	613185517	1770	1770	1770	1770	0
269	20250228	160800	613185517	1770	1770	1770	1770	0
270	20250228	160700	613185517	1770	1770	1770	1770	0
271	20250228	160600	613185517	1770	1770	1770	1770	0
272	20250228	160500	613185517	1770	1770	1770	1770	7218
273	20250228	160400	613185517	1770	1770	1770	1770	0
274	20250228	160300	613185517	1770	1770	1770	1770	0
275	20250228	160200	613185517	1770	1770	1770	1770	0
276	20250228	160100	613185517	1770	1770	1770	1770	0
277	20250228	160000	613185517	1770	1770	1770	1770	0
278	20250228	155900	613185517	1770	1770	1770	1770	0
279	20250228	155800	613185517	1770	1770	1770	1770	0
280	20250228	155700	613185517	1770	1770	1770	1770	0
281	20250228	155600	613185517	1770	1770	1770	1770	0
282	20250228	155500	613185517	1770	1770	1770	1770	0
283	20250228	155400	613185517	1770	1770	1770	1770	0
284	20250228	155300	613185517	1770	1770	1770	1770	0
285	20250228	155200	613185517	1770	1770	1770	1770	0
286	20250228	155100	613185517	1770	1770	1770	1770	0
287	20250228	155000	613185517	1770	1770	1770	1770	0
288	20250228	154900	613185517	1770	1770	1770	1770	0
289	20250228	154800	613185517	1770	1770	1770	1770	0
290	20250228	154700	613185517	1770	1770	1770	1770	0
291	20250228	154600	613185517	1770	1770	1770	1770	0
292	20250228	154500	613185517	1770	1770	1770	1770	0
293	20250228	154400	613185517	1770	1770	1770	1770	0
294	20250228	154300	613185517	1770	1770	1770	1770	0
295	20250228	154200	613185517	1770	1770	1770	1770	0
296	20250228	154100	613185517	1770	1770	1770	1770	0
297	20250228	154000	613185517	1770	1770	1770	1770	0
298	20250228	153900	613185517	1770	1770	1770	1770	0
299	20250228	153800	613185517	1770	1770	1770	1770	0
300	20250228	153700	613185517	1770	1770	1770	1770	0
301	20250228	153600	613185517	1770	1770	1770	1770	0
302	20250228	153500	613185517	1770	1770	1770	1770	7218
303	20250228	153400	613185517	1770	1770	1770	1770	0
304	20250228	153300	613185517	1770	1770	1770	1770	0
305	20250228	153200	613185517	1770	1770	1770	1770	0
306	20250228	153100	613185517	1770	1770	1770	1770	0
307	20250228	153000	613185517	1770	1770	1770	1770	7218
308	20250228	152900	600409657	1784	1784	1784	1784	0
309	20250228	152800	600409657	1784	1784	1784	1784	0
310	20250228	152700	600409657	1784	1784	1784	1784	0
311	20250228	152600	600409657	1784	1784	1784	1784	0
312	20250228	152500	600409657	1784	1784	1784	1784	0
313	20250228	152400	600409657	1784	1784	1784	1784	0
314	20250228	152300	600409657	1784	1784	1784	1784	0
315	20250228	152200	600409657	1784	1784	1784	1784	0
316	20250228	152100	600409657	1784	1784	1784	1784	0
317	20250228	152000	600409657	1784	1784	1784	1784	0
318	20250228	151900	600409657	1784	1771	1784	1771	608
319	20250228	151800	599327546	1771	1771	1771	1771	179
320	20250228	151700	599010537	1770	1771	1771	1770	2141
321	20250228	151600	595218967	1786	1786	1786	1786	0
322	20250228	151500	595218967	1786	1779	1786	1770	1317
323	20250228	151400	592884654	1788	1788	1788	1788	1
324	20250228	151300	592882866	1788	1788	1788	1788	1
325	20250228	151200	592881078	1780	1780	1780	1780	120
326	20250228	151100	592667478	1779	1779	1779	1779	0
327	20250228	151000	592667478	1779	1778	1779	1778	939
328	20250228	150900	590997297	1776	1776	1776	1776	0
329	20250228	150800	590997297	1776	1776	1776	1776	11
330	20250228	150700	590977761	1777	1777	1777	1777	4
331	20250228	150600	590970653	1779	1779	1779	1779	0
332	20250228	150500	590970653	1779	1779	1779	1779	0
333	20250228	150400	590970653	1779	1779	1779	1779	0
334	20250228	150300	590970653	1779	1779	1779	1777	47
335	20250228	150200	590887054	1779	1779	1779	1779	0
336	20250228	150100	590887054	1779	1777	1779	1777	60
337	20250228	150000	590780394	1778	1779	1779	1778	86
338	20250228	145900	590627423	1779	1779	1779	1779	157
339	20250228	145800	590348120	1780	1780	1780	1780	80
340	20250228	145700	590205720	1779	1780	1780	1779	66
341	20250228	145600	590088253	1780	1780	1780	1780	0
342	20250228	145500	590088253	1780	1780	1780	1780	0
343	20250228	145400	590088253	1780	1780	1780	1780	0
344	20250228	145300	590088253	1780	1780	1780	1780	0
345	20250228	145200	590088253	1780	1780	1780	1780	1033
346	20250228	145100	588249513	1780	1780	1780	1780	7
347	20250228	145000	588237053	1789	1789	1789	1789	0
348	20250228	144900	588237053	1789	1789	1789	1789	0
349	20250228	144800	588237053	1789	1789	1789	1789	0
350	20250228	144700	588237053	1789	1789	1789	1789	0
351	20250228	144600	588237053	1789	1789	1789	1789	0
352	20250228	144500	588237053	1789	1780	1789	1780	158
353	20250228	144400	587954463	1780	1780	1780	1780	0
354	20250228	144300	587954463	1780	1780	1780	1780	0
355	20250228	144200	587954463	1780	1780	1780	1780	0
356	20250228	144100	587954463	1780	1780	1780	1780	0
357	20250228	144000	587954463	1780	1780	1780	1780	0
358	20250228	143900	587954463	1780	1780	1780	1780	50
359	20250228	143800	587865463	1779	1779	1779	1779	50
360	20250228	143700	587776513	1790	1790	1790	1790	0
361	20250228	143600	587776513	1790	1790	1790	1790	0
362	20250228	143500	587776513	1790	1789	1790	1789	3000
363	20250228	143400	582406794	1787	1787	1787	1787	224
364	20250228	143300	582006506	1787	1787	1787	1787	500
365	20250228	143200	581113006	1789	1789	1789	1789	0
366	20250228	143100	581113006	1789	1789	1789	1789	2
367	20250228	143000	581109428	1789	1789	1789	1789	0
368	20250228	142900	581109428	1789	1789	1789	1789	0
369	20250228	142800	581109428	1789	1789	1789	1789	0
370	20250228	142700	581109428	1789	1789	1789	1789	1
371	20250228	142600	581107639	1782	1782	1782	1782	1100
372	20250228	142500	579147439	1778	1782	1782	1778	2130
373	20250228	142400	575357369	1779	1780	1780	1779	38
374	20250228	142300	575289742	1781	1782	1782	1781	1272
375	20250228	142200	573024100	1784	1784	1784	1784	0
376	20250228	142100	573024100	1784	1784	1784	1784	0
377	20250228	142000	573024100	1784	1784	1784	1784	0
378	20250228	141900	573024100	1784	1784	1784	1784	0
379	20250228	141800	573024100	1784	1784	1784	1784	0
380	20250228	141700	573024100	1784	1784	1784	1784	0
381	20250228	141600	573024100	1784	1784	1784	1784	0
382	20250228	141500	573024100	1784	1784	1784	1784	0
383	20250228	141400	573024100	1784	1784	1784	1784	0
384	20250228	141300	573024100	1784	1784	1784	1784	0
385	20250228	141200	573024100	1784	1784	1784	1784	0
386	20250228	141100	573024100	1784	1785	1785	1784	775
387	20250228	141000	571640735	1786	1786	1786	1786	200
388	20250228	140900	571283535	1786	1786	1786	1786	50
389	20250228	140800	571194235	1790	1790	1790	1790	0
390	20250228	140700	571194235	1790	1790	1790	1790	0
391	20250228	140600	571194235	1790	1790	1790	1790	50
392	20250228	140500	571104735	1785	1785	1785	1785	0
393	20250228	140400	571104735	1785	1785	1785	1785	0
394	20250228	140300	571104735	1785	1785	1785	1785	0
395	20250228	140200	571104735	1785	1785	1785	1785	0
396	20250228	140100	571104735	1785	1785	1785	1785	0
397	20250228	140000	571104735	1785	1785	1785	1785	10
398	20250228	135900	571086885	1786	1786	1786	1786	400
399	20250228	135800	570372485	1786	1786	1786	1786	1
400	20250228	135700	570370699	1786	1786	1786	1786	0
401	20250228	135600	570370699	1786	1786	1786	1786	0
402	20250228	135500	570370699	1786	1786	1786	1786	0
403	20250228	135400	570370699	1786	1786	1786	1786	14
404	20250228	135300	570345695	1785	1786	1786	1785	109
405	20250228	135200	570151121	1786	1786	1786	1786	2
406	20250228	135100	570147549	1786	1786	1786	1786	0
407	20250228	135000	570147549	1786	1786	1786	1786	5
408	20250228	134900	570138619	1786	1786	1786	1786	0
409	20250228	134800	570138619	1786	1786	1786	1786	51
410	20250228	134700	570047533	1785	1786	1786	1785	128
411	20250228	134600	569819052	1786	1786	1786	1786	0
412	20250228	134500	569819052	1786	1786	1786	1786	20
413	20250228	134400	569783332	1786	1786	1786	1786	0
414	20250228	134300	569783332	1786	1786	1786	1786	0
415	20250228	134200	569783332	1786	1786	1786	1786	0
416	20250228	134100	569783332	1786	1786	1786	1786	0
417	20250228	134000	569783332	1786	1790	1790	1786	349
418	20250228	133900	569159822	1790	1790	1790	1790	0
419	20250228	133800	569159822	1790	1790	1790	1790	0
420	20250228	133700	569159822	1790	1790	1790	1790	282
421	20250228	133600	568655042	1790	1790	1790	1790	218
422	20250228	133500	568264822	1790	1790	1790	1790	30
423	20250228	133400	568211122	1790	1790	1790	1790	2
424	20250228	133300	568207542	1790	1790	1790	1790	200
425	20250228	133200	567849542	1790	1790	1790	1790	0
426	20250228	133100	567849542	1790	1790	1790	1790	0
427	20250228	133000	567849542	1790	1789	1790	1789	101
428	20250228	132900	567668754	1790	1790	1790	1790	0
429	20250228	132800	567668754	1790	1790	1790	1790	0
430	20250228	132700	567668754	1790	1790	1790	1790	0
431	20250228	132600	567668754	1790	1790	1790	1790	9
432	20250228	132500	567652644	1790	1790	1790	1790	0
433	20250228	132400	567652644	1790	1790	1790	1790	0
434	20250228	132300	567652644	1790	1790	1790	1790	2
435	20250228	132200	567649064	1790	1790	1790	1790	451
436	20250228	132100	566841774	1790	1790	1790	1790	4
437	20250228	132000	566834614	1790	1789	1790	1789	600
438	20250228	131900	565760623	1789	1789	1789	1789	0
439	20250228	131800	565760623	1789	1789	1789	1789	46
440	20250228	131700	565678329	1790	1790	1790	1790	0
441	20250228	131600	565678329	1790	1790	1790	1790	0
442	20250228	131500	565678329	1790	1792	1792	1790	682
443	20250228	131400	564456969	1792	1792	1792	1792	200
444	20250228	131300	564098569	1792	1792	1792	1792	0
445	20250228	131200	564098569	1792	1792	1792	1792	0
446	20250228	131100	564098569	1792	1793	1793	1792	20
447	20250228	131000	564062719	1792	1792	1792	1792	0
448	20250228	130900	564062719	1792	1789	1792	1789	128
449	20250228	130800	563833621	1790	1790	1790	1790	0
450	20250228	130700	563833621	1790	1790	1790	1790	0
451	20250228	130600	563833621	1790	1790	1790	1790	0
452	20250228	130500	563833621	1790	1786	1790	1786	108
453	20250228	130400	563640725	1787	1787	1787	1787	69
454	20250228	130300	563517422	1790	1790	1790	1790	0
455	20250228	130200	563517422	1790	1787	1790	1787	44
456	20250228	130100	563438788	1790	1790	1790	1790	0
457	20250228	130000	563438788	1790	1790	1790	1790	0
458	20250228	125900	563438788	1790	1790	1790	1790	0
459	20250228	125800	563438788	1790	1790	1790	1790	0
460	20250228	125700	563438788	1790	1790	1790	1790	1
461	20250228	125600	563436998	1790	1790	1790	1790	199
462	20250228	125500	563080788	1790	1790	1790	1790	300
463	20250228	125400	562543788	1790	1790	1790	1790	0
464	20250228	125300	562543788	1790	1790	1790	1790	261
465	20250228	125200	562076598	1790	1790	1790	1790	15
466	20250228	125100	562049748	1790	1790	1790	1790	0
467	20250228	125000	562049748	1790	1790	1790	1790	0
468	20250228	124900	562049748	1790	1790	1790	1790	0
469	20250228	124800	562049748	1790	1790	1790	1790	0
470	20250228	124700	562049748	1790	1790	1790	1790	0
471	20250228	124600	562049748	1790	1790	1790	1790	0
472	20250228	124500	562049748	1790	1790	1790	1790	1
473	20250228	124400	562047958	1790	1790	1790	1790	0
474	20250228	124300	562047958	1790	1789	1790	1789	663
475	20250228	124200	560861688	1781	1781	1781	1781	0
476	20250228	124100	560861688	1781	1790	1790	1781	229
477	20250228	124000	560452489	1790	1785	1790	1785	1233
478	20250228	123900	558248427	1785	1785	1785	1785	0
479	20250228	123800	558248427	1785	1785	1785	1785	0
480	20250228	123700	558248427	1785	1785	1785	1785	0
481	20250228	123600	558248427	1785	1785	1785	1785	0
482	20250228	123500	558248427	1785	1785	1785	1785	0
483	20250228	123400	558248427	1785	1784	1785	1784	262
484	20250228	123300	557780969	1785	1785	1785	1785	100
485	20250228	123200	557602469	1786	1786	1786	1786	596
486	20250228	123100	556538013	1788	1788	1788	1788	427
487	20250228	123000	555774537	1800	1790	1800	1790	40
488	20250228	122900	555702737	1809	1809	1809	1809	0
489	20250228	122800	555702737	1809	1809	1809	1809	1
490	20250228	122700	555700928	1810	1810	1810	1810	0
491	20250228	122600	555700928	1810	1810	1810	1810	0
492	20250228	122500	555700928	1810	1810	1810	1800	6944
493	20250228	122400	543132373	1810	1810	1810	1810	203
494	20250228	122300	542764943	1810	1810	1810	1810	192
495	20250228	122200	542417423	1810	1810	1810	1810	2026
496	20250228	122100	538750363	1810	1810	1810	1810	3633
497	20250228	122000	532174633	1810	1810	1810	1810	842
498	20250228	121900	530650613	1810	1810	1810	1810	1167
499	20250228	121800	528538343	1810	1810	1810	1810	1040
500	20250228	121700	526655943	1815	1815	1815	1815	0
501	20250228	121600	526655943	1815	1811	1815	1811	30
502	20250228	121500	526601533	1819	1819	1819	1819	0
503	20250228	121400	526601533	1819	1819	1819	1819	0
504	20250228	121300	526601533	1819	1828	1828	1819	1760
505	20250228	121200	523399411	1828	1828	1828	1828	79
506	20250228	121100	523254999	1829	1819	1829	1819	3721
507	20250228	121000	516458169	1819	1813	1819	1813	1816
508	20250228	120900	513155421	1813	1810	1813	1810	2244
509	20250228	120800	509092663	1810	1810	1810	1810	274
510	20250228	120700	508596723	1812	1806	1812	1806	4191
511	20250228	120600	501012226	1804	1804	1804	1804	284
512	20250228	120500	500499890	1801	1801	1801	1801	0
513	20250228	120400	500499890	1801	1801	1801	1801	0
514	20250228	120300	500499890	1801	1801	1801	1801	500
515	20250228	120200	499599390	1789	1789	1789	1789	0
516	20250228	120100	499599390	1789	1801	1801	1789	16
517	20250228	120000	499570616	1801	1800	1801	1800	308
518	20250228	115900	499016186	1800	1777	1800	1777	20000
519	20250228	115800	463062438	1777	1777	1777	1777	0
520	20250228	115700	463062438	1777	1777	1777	1777	0
521	20250228	115600	463062438	1777	1777	1777	1777	0
522	20250228	115500	463062438	1777	1777	1777	1777	10
523	20250228	115400	463044668	1777	1777	1777	1777	4
524	20250228	115300	463037560	1777	1770	1777	1770	72
525	20250228	115200	462910071	1777	1777	1777	1777	0
526	20250228	115100	462910071	1777	1777	1777	1777	6
527	20250228	115000	462899409	1778	1778	1778	1778	0
528	20250228	114900	462899409	1778	1778	1778	1778	0
529	20250228	114800	462899409	1778	1778	1778	1778	4
530	20250228	114700	462892297	1778	1778	1778	1778	0
531	20250228	114600	462892297	1778	1778	1778	1778	0
532	20250228	114500	462892297	1778	1778	1778	1778	0
533	20250228	114400	462892297	1778	1778	1778	1778	0
534	20250228	114300	462892297	1778	1778	1778	1778	0
535	20250228	114200	462892297	1778	1778	1778	1778	1
536	20250228	114100	462890519	1778	1769	1778	1769	1741
537	20250228	114000	459810681	1769	1771	1771	1769	1173
538	20250228	113900	457734528	1778	1778	1778	1778	7
539	20250228	113800	457722082	1770	1771	1771	1770	150
540	20250228	113700	457456537	1778	1778	1778	1778	0
541	20250228	113600	457456537	1778	1778	1778	1778	1
542	20250228	113500	457454759	1771	1771	1771	1771	0
543	20250228	113400	457454759	1771	1771	1771	1771	0
544	20250228	113300	457454759	1771	1771	1771	1771	55
545	20250228	113200	457357354	1770	1770	1770	1770	0
546	20250228	113100	457357354	1770	1770	1770	1770	0
547	20250228	113000	457357354	1770	1770	1770	1770	0
548	20250228	112900	457357354	1770	1770	1770	1770	179
549	20250228	112800	457040524	1770	1770	1770	1770	0
550	20250228	112700	457040524	1770	1770	1770	1770	0
551	20250228	112600	457040524	1770	1770	1770	1770	0
552	20250228	112500	457040524	1770	1770	1770	1770	834
553	20250228	112400	455564344	1770	1770	1770	1770	0
554	20250228	112300	455564344	1770	1770	1770	1770	0
555	20250228	112200	455564344	1770	1770	1770	1770	6
556	20250228	112100	455553724	1770	1770	1770	1770	0
557	20250228	112000	455553724	1770	1770	1770	1770	0
558	20250228	111900	455553724	1770	1770	1770	1770	534
559	20250228	111800	454608544	1770	1770	1770	1770	1000
560	20250228	111700	452838544	1769	1769	1769	1769	0
561	20250228	111600	452838544	1769	1769	1769	1769	0
562	20250228	111500	452838544	1769	1769	1769	1769	0
563	20250228	111400	452838544	1769	1769	1769	1769	1
564	20250228	111300	452836775	1768	1770	1770	1768	807
565	20250228	111200	451409687	1769	1770	1770	1769	553
566	20250228	111100	450430884	1770	1770	1770	1770	0
567	20250228	111000	450430884	1770	1770	1770	1770	63
568	20250228	110900	450319374	1778	1770	1778	1770	6
569	20250228	110800	450308714	1777	1777	1777	1777	0
570	20250228	110700	450308714	1777	1777	1777	1777	255
571	20250228	110600	449855579	1770	1770	1770	1770	0
572	20250228	110500	449855579	1770	1770	1770	1770	4
573	20250228	110400	449848499	1770	1770	1770	1770	0
574	20250228	110300	449848499	1770	1770	1770	1770	550
575	20250228	110200	448874999	1770	1771	1771	1770	538
576	20250228	110100	447922647	1771	1771	1771	1771	0
577	20250228	110000	447922647	1771	1771	1771	1771	5
578	20250228	105900	447913792	1771	1771	1771	1771	0
579	20250228	105800	447913792	1771	1771	1771	1771	0
580	20250228	105700	447913792	1771	1771	1771	1771	10
581	20250228	105600	447896082	1770	1770	1770	1770	0
582	20250228	105500	447896082	1770	1770	1770	1770	0
583	20250228	105400	447896082	1770	1770	1770	1770	0
584	20250228	105300	447896082	1770	1770	1770	1770	0
585	20250228	105200	447896082	1770	1770	1770	1770	141
586	20250228	105100	447646512	1777	1777	1777	1777	25
587	20250228	105000	447602087	1777	1777	1777	1777	30
588	20250228	104900	447548777	1777	1777	1777	1777	0
589	20250228	104800	447548777	1777	1777	1777	1777	0
590	20250228	104700	447548777	1777	1776	1777	1776	900
591	20250228	104600	445949576	1776	1776	1776	1776	0
592	20250228	104500	445949576	1776	1776	1776	1776	2
593	20250228	104400	445946024	1770	1770	1770	1770	0
594	20250228	104300	445946024	1770	1770	1770	1770	50
595	20250228	104200	445857524	1770	1777	1777	1770	11
596	20250228	104100	445837984	1777	1777	1777	1777	2
597	20250228	104000	445834430	1770	1770	1770	1770	1
598	20250228	103900	445832660	1770	1770	1770	1770	141
599	20250228	103800	445583090	1770	1771	1771	1770	1370
600	20250228	103700	443158040	1770	1770	1770	1770	0
601	20250228	103600	443158040	1770	1770	1770	1770	0
602	20250228	103500	443158040	1770	1771	1771	1770	300
603	20250228	103400	442626817	1779	1779	1779	1779	0
604	20250228	103300	442626817	1779	1779	1779	1779	0
605	20250228	103200	442626817	1779	1773	1779	1771	2242
606	20250228	103100	438652845	1781	1781	1781	1781	0
607	20250228	103000	438652845	1781	1780	1781	1780	50
608	20250228	102900	438563800	1771	1783	1783	1771	205
609	20250228	102800	438200655	1773	1773	1773	1773	0
610	20250228	102700	438200655	1773	1783	1783	1773	2252
611	20250228	102600	434207809	1784	1784	1784	1784	0
612	20250228	102500	434207809	1784	1772	1784	1772	8
613	20250228	102400	434193585	1770	1794	1801	1770	12699
614	20250228	102300	411386365	1794	1792	1794	1790	80
615	20250228	102200	411243029	1795	1795	1795	1795	0
616	20250228	102100	411243029	1795	1795	1795	1795	6
617	20250228	102000	411232259	1795	1795	1795	1795	0
618	20250228	101900	411232259	1795	1795	1795	1795	20
619	20250228	101800	411196359	1796	1796	1796	1796	0
620	20250228	101700	411196359	1796	1796	1796	1796	4
621	20250228	101600	411189175	1796	1797	1797	1790	28
622	20250228	101500	411138993	1797	1797	1797	1797	1
623	20250228	101400	411137196	1796	1796	1796	1796	1
624	20250228	101300	411135400	1798	1798	1798	1798	1
625	20250228	101200	411133602	1790	1790	1790	1790	12
626	20250228	101100	411112122	1799	1799	1799	1799	0
627	20250228	101000	411112122	1799	1799	1799	1799	1
628	20250228	100900	411110323	1800	1800	1800	1800	0
629	20250228	100800	411110323	1800	1800	1800	1800	1
630	20250228	100700	411108523	1790	1790	1790	1790	15
631	20250228	100600	411081673	1790	1809	1809	1790	2769
632	20250228	100500	406106314	1809	1809	1809	1809	100
633	20250228	100400	405925414	1809	1809	1809	1809	101
634	20250228	100300	405742705	1809	1809	1809	1809	50
635	20250228	100200	405652255	1809	1809	1809	1809	0
636	20250228	100100	405652255	1809	1808	1809	1808	534
637	20250228	100000	404686545	1809	1805	1809	1805	1161
638	20250228	095900	402588452	1795	1805	1805	1795	65
639	20250228	095800	402471767	1805	1805	1805	1805	0
640	20250228	095700	402471767	1805	1798	1805	1798	1108
641	20250228	095600	400474256	1805	1805	1805	1805	0
642	20250228	095500	400474256	1805	1805	1805	1805	30
643	20250228	095400	400420106	1805	1805	1805	1805	0
644	20250228	095300	400420106	1805	1792	1805	1790	1317
645	20250228	095200	398059928	1791	1792	1792	1791	4122
646	20250228	095100	390673917	1805	1805	1805	1805	5
647	20250228	095000	390664892	1807	1790	1808	1790	179
648	20250228	094900	390341697	1790	1810	1810	1790	2690
649	20250228	094800	385502695	1810	1815	1815	1806	241
650	20250228	094700	385067036	1819	1819	1819	1819	20
651	20250228	094600	385030656	1820	1825	1825	1820	11
652	20250228	094500	385010601	1809	1810	1810	1809	633
653	20250228	094400	383865235	1810	1827	1827	1810	6943
654	20250228	094300	371241387	1812	1812	1812	1812	60
655	20250228	094200	371132667	1812	1834	1834	1812	35169
656	20250228	094100	306719874	1834	1834	1834	1834	194
657	20250228	094000	306364078	1833	1834	1834	1833	9630
658	20250228	093900	288712256	1835	1834	1837	1834	324
659	20250228	093800	288117984	1834	1835	1835	1834	3408
660	20250228	093700	281867711	1835	1835	1835	1835	1
661	20250228	093600	281865876	1835	1835	1835	1835	0
662	20250228	093500	281865876	1835	1835	1835	1835	100
663	20250228	093400	281682376	1835	1835	1838	1834	6662
664	20250228	093300	269452250	1835	1836	1836	1835	1407
665	20250228	093200	266870103	1834	1835	1835	1834	1197
666	20250228	093100	264673687	1835	1835	1835	1835	69
667	20250228	093000	264547072	1835	1837	1837	1835	1696
668	20250228	092900	261434906	1837	1837	1837	1837	0
669	20250228	092800	261434906	1837	1837	1837	1837	36
670	20250228	092700	261368774	1838	1833	1839	1833	189
671	20250228	092600	261021615	1833	1834	1834	1833	1046
672	20250228	092500	259104035	1834	1836	1836	1834	1380
673	20250228	092400	256572019	1836	1835	1839	1835	4354
674	20250228	092300	248567419	1834	1839	1839	1834	996
675	20250228	092200	246739657	1838	1838	1838	1835	1229
676	20250228	092100	244481142	1840	1840	1841	1831	4536
677	20250228	092000	236134823	1841	1835	1841	1835	24740
678	20250228	091900	190601466	1825	1834	1837	1825	496
679	20250228	091800	189691395	1835	1832	1835	1832	2400
680	20250228	091700	185292510	1833	1833	1833	1833	157
681	20250228	091600	185004729	1819	1827	1834	1819	1611
682	20250228	091500	182068105	1819	1820	1827	1819	3927
683	20250228	091400	174912897	1820	1826	1826	1810	18081
684	20250228	091300	141944182	1826	1831	1831	1826	7878
685	20250228	091200	127535554	1830	1831	1832	1830	1653
686	20250228	091100	124508920	1831	1833	1839	1831	420
687	20250228	091000	123739285	1832	1830	1841	1828	6480
688	20250228	090900	111829237	1828	1834	1834	1827	5807
689	20250228	090800	101191363	1834	1848	1848	1834	12100
690	20250228	090700	78964377	1840	1835	1852	1835	10008
691	20250228	090600	60506042	1835	1834	1835	1827	13094
692	20250228	090500	36491295	1826	1825	1835	1812	3860
693	20250228	090400	29431572	1815	1786	1824	1786	11047
694	20250228	090300	9481474	1775	1775	1775	1775	50
695	20250228	090200	9392724	1768	1767	1768	1767	515
696	20250228	090100	8482508	1767	1768	1768	1767	1200
697	20250228	090000	6361107	1775	1787	1787	1775	3562