KissMeData/327260/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	212200	155560900	5660	5660	5660	5660	520
3	20250228	212100	155560900	5660	5660	5660	5660	0
4	20250228	212000	155560900	5660	5660	5660	5660	0
5	20250228	211900	155560900	5660	5660	5660	5660	0
6	20250228	211800	155560900	5660	5660	5660	5660	0
7	20250228	211700	155560900	5660	5660	5660	5660	0
8	20250228	211600	155560900	5660	5660	5660	5660	0
9	20250228	211500	155560900	5660	5660	5660	5660	0
10	20250228	211400	155560900	5660	5660	5660	5660	0
11	20250228	211300	155560900	5660	5660	5660	5660	0
12	20250228	211200	155560900	5660	5660	5660	5660	0
13	20250228	211100	155560900	5660	5660	5660	5660	0
14	20250228	211000	155560900	5660	5660	5660	5660	0
15	20250228	210900	155560900	5660	5660	5660	5660	0
16	20250228	210800	155560900	5660	5660	5660	5660	0
17	20250228	210700	155560900	5660	5660	5660	5660	0
18	20250228	210600	155560900	5660	5660	5660	5660	0
19	20250228	210500	155560900	5660	5660	5660	5660	0
20	20250228	210400	155560900	5660	5660	5660	5660	0
21	20250228	210300	155560900	5660	5660	5660	5660	0
22	20250228	210200	155560900	5660	5660	5660	5660	0
23	20250228	210100	155560900	5660	5660	5660	5660	0
24	20250228	210000	155560900	5660	5660	5660	5660	0
25	20250228	205900	155560900	5660	5660	5660	5660	0
26	20250228	205800	155560900	5660	5660	5660	5660	0
27	20250228	205700	155560900	5660	5660	5660	5660	0
28	20250228	205600	155560900	5660	5660	5660	5660	0
29	20250228	205500	155560900	5660	5660	5660	5660	0
30	20250228	205400	155560900	5660	5660	5660	5660	0
31	20250228	205300	155560900	5660	5660	5660	5660	0
32	20250228	205200	155560900	5660	5660	5660	5660	520
33	20250228	205100	155560900	5660	5660	5660	5660	0
34	20250228	205000	155560900	5660	5660	5660	5660	0
35	20250228	204900	155560900	5660	5660	5660	5660	0
36	20250228	204800	155560900	5660	5660	5660	5660	0
37	20250228	204700	155560900	5660	5660	5660	5660	0
38	20250228	204600	155560900	5660	5660	5660	5660	0
39	20250228	204500	155560900	5660	5660	5660	5660	0
40	20250228	204400	155560900	5660	5660	5660	5660	0
41	20250228	204300	155560900	5660	5660	5660	5660	0
42	20250228	204200	155560900	5660	5660	5660	5660	0
43	20250228	204100	155560900	5660	5660	5660	5660	0
44	20250228	204000	155560900	5660	5660	5660	5660	0
45	20250228	203900	155560900	5660	5660	5660	5660	0
46	20250228	203800	155560900	5660	5660	5660	5660	0
47	20250228	203700	155560900	5660	5660	5660	5660	0
48	20250228	203600	155560900	5660	5660	5660	5660	0
49	20250228	203500	155560900	5660	5660	5660	5660	0
50	20250228	203400	155560900	5660	5660	5660	5660	0
51	20250228	203300	155560900	5660	5660	5660	5660	0
52	20250228	203200	155560900	5660	5660	5660	5660	0
53	20250228	203100	155560900	5660	5660	5660	5660	0
54	20250228	203000	155560900	5660	5660	5660	5660	0
55	20250228	202900	155560900	5660	5660	5660	5660	0
56	20250228	202800	155560900	5660	5660	5660	5660	0
57	20250228	202700	155560900	5660	5660	5660	5660	0
58	20250228	202600	155560900	5660	5660	5660	5660	0
59	20250228	202500	155560900	5660	5660	5660	5660	0
60	20250228	202400	155560900	5660	5660	5660	5660	0
61	20250228	202300	155560900	5660	5660	5660	5660	0
62	20250228	202200	155560900	5660	5660	5660	5660	520
63	20250228	202100	155560900	5660	5660	5660	5660	0
64	20250228	202000	155560900	5660	5660	5660	5660	0
65	20250228	201900	155560900	5660	5660	5660	5660	0
66	20250228	201800	155560900	5660	5660	5660	5660	0
67	20250228	201700	155560900	5660	5660	5660	5660	0
68	20250228	201600	155560900	5660	5660	5660	5660	0
69	20250228	201500	155560900	5660	5660	5660	5660	0
70	20250228	201400	155560900	5660	5660	5660	5660	0
71	20250228	201300	155560900	5660	5660	5660	5660	0
72	20250228	201200	155560900	5660	5660	5660	5660	0
73	20250228	201100	155560900	5660	5660	5660	5660	0
74	20250228	201000	155560900	5660	5660	5660	5660	0
75	20250228	200900	155560900	5660	5660	5660	5660	0
76	20250228	200800	155560900	5660	5660	5660	5660	0
77	20250228	200700	155560900	5660	5660	5660	5660	0
78	20250228	200600	155560900	5660	5660	5660	5660	0
79	20250228	200500	155560900	5660	5660	5660	5660	0
80	20250228	200400	155560900	5660	5660	5660	5660	0
81	20250228	200300	155560900	5660	5660	5660	5660	0
82	20250228	200200	155560900	5660	5660	5660	5660	0
83	20250228	200100	155560900	5660	5660	5660	5660	0
84	20250228	200000	155560900	5660	5660	5660	5660	0
85	20250228	195900	155560900	5660	5660	5660	5660	0
86	20250228	195800	155560900	5660	5660	5660	5660	0
87	20250228	195700	155560900	5660	5660	5660	5660	0
88	20250228	195600	155560900	5660	5660	5660	5660	0
89	20250228	195500	155560900	5660	5660	5660	5660	0
90	20250228	195400	155560900	5660	5660	5660	5660	0
91	20250228	195300	155560900	5660	5660	5660	5660	0
92	20250228	195200	155560900	5660	5660	5660	5660	520
93	20250228	195100	155560900	5660	5660	5660	5660	0
94	20250228	195000	155560900	5660	5660	5660	5660	0
95	20250228	194900	155560900	5660	5660	5660	5660	0
96	20250228	194800	155560900	5660	5660	5660	5660	0
97	20250228	194700	155560900	5660	5660	5660	5660	0
98	20250228	194600	155560900	5660	5660	5660	5660	0
99	20250228	194500	155560900	5660	5660	5660	5660	0
100	20250228	194400	155560900	5660	5660	5660	5660	0
101	20250228	194300	155560900	5660	5660	5660	5660	0
102	20250228	194200	155560900	5660	5660	5660	5660	0
103	20250228	194100	155560900	5660	5660	5660	5660	0
104	20250228	194000	155560900	5660	5660	5660	5660	0
105	20250228	193900	155560900	5660	5660	5660	5660	0
106	20250228	193800	155560900	5660	5660	5660	5660	0
107	20250228	193700	155560900	5660	5660	5660	5660	0
108	20250228	193600	155560900	5660	5660	5660	5660	0
109	20250228	193500	155560900	5660	5660	5660	5660	0
110	20250228	193400	155560900	5660	5660	5660	5660	0
111	20250228	193300	155560900	5660	5660	5660	5660	0
112	20250228	193200	155560900	5660	5660	5660	5660	0
113	20250228	193100	155560900	5660	5660	5660	5660	0
114	20250228	193000	155560900	5660	5660	5660	5660	0
115	20250228	192900	155560900	5660	5660	5660	5660	0
116	20250228	192800	155560900	5660	5660	5660	5660	0
117	20250228	192700	155560900	5660	5660	5660	5660	0
118	20250228	192600	155560900	5660	5660	5660	5660	0
119	20250228	192500	155560900	5660	5660	5660	5660	0
120	20250228	192400	155560900	5660	5660	5660	5660	0
121	20250228	192300	155560900	5660	5660	5660	5660	0
122	20250228	192200	155560900	5660	5660	5660	5660	520
123	20250228	192100	155560900	5660	5660	5660	5660	0
124	20250228	192000	155560900	5660	5660	5660	5660	0
125	20250228	191900	155560900	5660	5660	5660	5660	0
126	20250228	191800	155560900	5660	5660	5660	5660	0
127	20250228	191700	155560900	5660	5660	5660	5660	0
128	20250228	191600	155560900	5660	5660	5660	5660	0
129	20250228	191500	155560900	5660	5660	5660	5660	0
130	20250228	191400	155560900	5660	5660	5660	5660	0
131	20250228	191300	155560900	5660	5660	5660	5660	0
132	20250228	191200	155560900	5660	5660	5660	5660	0
133	20250228	191100	155560900	5660	5660	5660	5660	0
134	20250228	191000	155560900	5660	5660	5660	5660	0
135	20250228	190900	155560900	5660	5660	5660	5660	0
136	20250228	190800	155560900	5660	5660	5660	5660	0
137	20250228	190700	155560900	5660	5660	5660	5660	0
138	20250228	190600	155560900	5660	5660	5660	5660	0
139	20250228	190500	155560900	5660	5660	5660	5660	0
140	20250228	190400	155560900	5660	5660	5660	5660	0
141	20250228	190300	155560900	5660	5660	5660	5660	0
142	20250228	190200	155560900	5660	5660	5660	5660	0
143	20250228	190100	155560900	5660	5660	5660	5660	0
144	20250228	190000	155560900	5660	5660	5660	5660	0
145	20250228	185900	155560900	5660	5660	5660	5660	0
146	20250228	185800	155560900	5660	5660	5660	5660	0
147	20250228	185700	155560900	5660	5660	5660	5660	0
148	20250228	185600	155560900	5660	5660	5660	5660	0
149	20250228	185500	155560900	5660	5660	5660	5660	0
150	20250228	185400	155560900	5660	5660	5660	5660	0
151	20250228	185300	155560900	5660	5660	5660	5660	0
152	20250228	185200	155560900	5660	5660	5660	5660	520
153	20250228	185100	155560900	5660	5660	5660	5660	0
154	20250228	185000	155560900	5660	5660	5660	5660	0
155	20250228	184900	155560900	5660	5660	5660	5660	0
156	20250228	184800	155560900	5660	5660	5660	5660	0
157	20250228	184700	155560900	5660	5660	5660	5660	0
158	20250228	184600	155560900	5660	5660	5660	5660	0
159	20250228	184500	155560900	5660	5660	5660	5660	0
160	20250228	184400	155560900	5660	5660	5660	5660	0
161	20250228	184300	155560900	5660	5660	5660	5660	0
162	20250228	184200	155560900	5660	5660	5660	5660	0
163	20250228	184100	155560900	5660	5660	5660	5660	0
164	20250228	184000	155560900	5660	5660	5660	5660	0
165	20250228	183900	155560900	5660	5660	5660	5660	0
166	20250228	183800	155560900	5660	5660	5660	5660	0
167	20250228	183700	155560900	5660	5660	5660	5660	0
168	20250228	183600	155560900	5660	5660	5660	5660	0
169	20250228	183500	155560900	5660	5660	5660	5660	0
170	20250228	183400	155560900	5660	5660	5660	5660	0
171	20250228	183300	155560900	5660	5660	5660	5660	0
172	20250228	183200	155560900	5660	5660	5660	5660	0
173	20250228	183100	155560900	5660	5660	5660	5660	0
174	20250228	183000	155560900	5660	5660	5660	5660	0
175	20250228	182900	155560900	5660	5660	5660	5660	0
176	20250228	182800	155560900	5660	5660	5660	5660	0
177	20250228	182700	155560900	5660	5660	5660	5660	0
178	20250228	182600	155560900	5660	5660	5660	5660	0
179	20250228	182500	155560900	5660	5660	5660	5660	0
180	20250228	182400	155560900	5660	5660	5660	5660	0
181	20250228	182300	155560900	5660	5660	5660	5660	0
182	20250228	182200	155560900	5660	5660	5660	5660	520
183	20250228	182100	155560900	5660	5660	5660	5660	0
184	20250228	182000	155560900	5660	5660	5660	5660	0
185	20250228	181900	155560900	5660	5660	5660	5660	0
186	20250228	181800	155560900	5660	5660	5660	5660	0
187	20250228	181700	155560900	5660	5660	5660	5660	0
188	20250228	181600	155560900	5660	5660	5660	5660	0
189	20250228	181500	155560900	5660	5660	5660	5660	0
190	20250228	181400	155560900	5660	5660	5660	5660	0
191	20250228	181300	155560900	5660	5660	5660	5660	0
192	20250228	181200	155560900	5660	5660	5660	5660	0
193	20250228	181100	155560900	5660	5660	5660	5660	0
194	20250228	181000	155560900	5660	5660	5660	5660	0
195	20250228	180900	155560900	5660	5660	5660	5660	0
196	20250228	180800	155560900	5660	5660	5660	5660	0
197	20250228	180700	155560900	5660	5660	5660	5660	0
198	20250228	180600	155560900	5660	5660	5660	5660	0
199	20250228	180500	155560900	5660	5660	5660	5660	0
200	20250228	180400	155560900	5660	5660	5660	5660	0
201	20250228	180300	155560900	5660	5660	5660	5660	0
202	20250228	180200	155560900	5660	5660	5660	5660	0
203	20250228	180100	155560900	5660	5660	5660	5660	0
204	20250228	180000	155560900	5660	5660	5660	5660	0
205	20250228	175900	155560900	5660	5660	5660	5660	0
206	20250228	175800	155560900	5660	5660	5660	5660	0
207	20250228	175700	155560900	5660	5660	5660	5660	0
208	20250228	175600	155560900	5660	5660	5660	5660	0
209	20250228	175500	155560900	5660	5660	5660	5660	0
210	20250228	175400	155560900	5660	5660	5660	5660	0
211	20250228	175300	155560900	5660	5660	5660	5660	0
212	20250228	175200	155560900	5660	5660	5660	5660	520
213	20250228	175100	155560900	5660	5660	5660	5660	0
214	20250228	175000	155560900	5660	5660	5660	5660	0
215	20250228	174900	155560900	5660	5660	5660	5660	0
216	20250228	174800	155560900	5660	5660	5660	5660	0
217	20250228	174700	155560900	5660	5660	5660	5660	0
218	20250228	174600	155560900	5660	5660	5660	5660	0
219	20250228	174500	155560900	5660	5660	5660	5660	0
220	20250228	174400	155560900	5660	5660	5660	5660	0
221	20250228	174300	155560900	5660	5660	5660	5660	0
222	20250228	174200	155560900	5660	5660	5660	5660	0
223	20250228	174100	155560900	5660	5660	5660	5660	0
224	20250228	174000	155560900	5660	5660	5660	5660	0
225	20250228	173900	155560900	5660	5660	5660	5660	0
226	20250228	173800	155560900	5660	5660	5660	5660	0
227	20250228	173700	155560900	5660	5660	5660	5660	0
228	20250228	173600	155560900	5660	5660	5660	5660	0
229	20250228	173500	155560900	5660	5660	5660	5660	0
230	20250228	173400	155560900	5660	5660	5660	5660	0
231	20250228	173300	155560900	5660	5660	5660	5660	0
232	20250228	173200	155560900	5660	5660	5660	5660	0
233	20250228	173100	155560900	5660	5660	5660	5660	0
234	20250228	173000	155560900	5660	5660	5660	5660	0
235	20250228	172900	155560900	5660	5660	5660	5660	0
236	20250228	172800	155560900	5660	5660	5660	5660	0
237	20250228	172700	155560900	5660	5660	5660	5660	0
238	20250228	172600	155560900	5660	5660	5660	5660	0
239	20250228	172500	155560900	5660	5660	5660	5660	0
240	20250228	172400	155560900	5660	5660	5660	5660	0
241	20250228	172300	155560900	5660	5660	5660	5660	0
242	20250228	172200	155560900	5660	5660	5660	5660	520
243	20250228	172100	155560900	5660	5660	5660	5660	0
244	20250228	172000	155560900	5660	5660	5660	5660	0
245	20250228	171900	155560900	5660	5660	5660	5660	0
246	20250228	171800	155560900	5660	5660	5660	5660	0
247	20250228	171700	155560900	5660	5660	5660	5660	0
248	20250228	171600	155560900	5660	5660	5660	5660	0
249	20250228	171500	155560900	5660	5660	5660	5660	0
250	20250228	171400	155560900	5660	5660	5660	5660	0
251	20250228	171300	155560900	5660	5660	5660	5660	0
252	20250228	171200	155560900	5660	5660	5660	5660	0
253	20250228	171100	155560900	5660	5660	5660	5660	0
254	20250228	171000	155560900	5660	5660	5660	5660	0
255	20250228	170900	155560900	5660	5660	5660	5660	0
256	20250228	170800	155560900	5660	5660	5660	5660	0
257	20250228	170700	155560900	5660	5660	5660	5660	0
258	20250228	170600	155560900	5660	5660	5660	5660	0
259	20250228	170500	155560900	5660	5660	5660	5660	0
260	20250228	170400	155560900	5660	5660	5660	5660	0
261	20250228	170300	155560900	5660	5660	5660	5660	0
262	20250228	170200	155560900	5660	5660	5660	5660	0
263	20250228	170100	155560900	5660	5660	5660	5660	0
264	20250228	170000	155560900	5660	5660	5660	5660	0
265	20250228	165900	155560900	5660	5660	5660	5660	0
266	20250228	165800	155560900	5660	5660	5660	5660	0
267	20250228	165700	155560900	5660	5660	5660	5660	0
268	20250228	165600	155560900	5660	5660	5660	5660	0
269	20250228	165500	155560900	5660	5660	5660	5660	0
270	20250228	165400	155560900	5660	5660	5660	5660	0
271	20250228	165300	155560900	5660	5660	5660	5660	0
272	20250228	165200	155560900	5660	5660	5660	5660	520
273	20250228	165100	155560900	5660	5660	5660	5660	0
274	20250228	165000	155560900	5660	5660	5660	5660	0
275	20250228	164900	155560900	5660	5660	5660	5660	0
276	20250228	164800	155560900	5660	5660	5660	5660	0
277	20250228	164700	155560900	5660	5660	5660	5660	0
278	20250228	164600	155560900	5660	5660	5660	5660	0
279	20250228	164500	155560900	5660	5660	5660	5660	0
280	20250228	164400	155560900	5660	5660	5660	5660	0
281	20250228	164300	155560900	5660	5660	5660	5660	0
282	20250228	164200	155560900	5660	5660	5660	5660	0
283	20250228	164100	155560900	5660	5660	5660	5660	0
284	20250228	164000	155560900	5660	5660	5660	5660	0
285	20250228	163900	155560900	5660	5660	5660	5660	0
286	20250228	163800	155560900	5660	5660	5660	5660	0
287	20250228	163700	155560900	5660	5660	5660	5660	0
288	20250228	163600	155560900	5660	5660	5660	5660	0
289	20250228	163500	155560900	5660	5660	5660	5660	0
290	20250228	163400	155560900	5660	5660	5660	5660	0
291	20250228	163300	155560900	5660	5660	5660	5660	0
292	20250228	163200	155560900	5660	5660	5660	5660	0
293	20250228	163100	155560900	5660	5660	5660	5660	0
294	20250228	163000	155560900	5660	5660	5660	5660	0
295	20250228	162900	155560900	5660	5660	5660	5660	0
296	20250228	162800	155560900	5660	5660	5660	5660	0
297	20250228	162700	155560900	5660	5660	5660	5660	0
298	20250228	162600	155560900	5660	5660	5660	5660	0
299	20250228	162500	155560900	5660	5660	5660	5660	0
300	20250228	162400	155560900	5660	5660	5660	5660	0
301	20250228	162300	155560900	5660	5660	5660	5660	0
302	20250228	162200	155560900	5660	5660	5660	5660	520
303	20250228	162100	155560900	5660	5660	5660	5660	0
304	20250228	162000	155560900	5660	5660	5660	5660	0
305	20250228	161900	155560900	5660	5660	5660	5660	0
306	20250228	161800	155560900	5660	5660	5660	5660	0
307	20250228	161700	155560900	5660	5660	5660	5660	0
308	20250228	161600	155560900	5660	5660	5660	5660	0
309	20250228	161500	155560900	5660	5660	5660	5660	0
310	20250228	161400	155560900	5660	5660	5660	5660	0
311	20250228	161300	155560900	5660	5660	5660	5660	0
312	20250228	161200	155560900	5660	5660	5660	5660	0
313	20250228	161100	155560900	5660	5660	5660	5660	0
314	20250228	161000	155560900	5660	5660	5660	5660	0
315	20250228	160900	155560900	5660	5660	5660	5660	0
316	20250228	160800	155560900	5660	5660	5660	5660	0
317	20250228	160700	155560900	5660	5660	5660	5660	0
318	20250228	160600	155560900	5660	5660	5660	5660	0
319	20250228	160500	155560900	5660	5660	5660	5660	0
320	20250228	160400	155560900	5660	5660	5660	5660	0
321	20250228	160300	155560900	5660	5660	5660	5660	0
322	20250228	160200	155560900	5660	5660	5660	5660	0
323	20250228	160100	155560900	5660	5660	5660	5660	0
324	20250228	160000	155560900	5660	5660	5660	5660	0
325	20250228	155900	155560900	5660	5660	5660	5660	0
326	20250228	155800	155560900	5660	5660	5660	5660	0
327	20250228	155700	155560900	5660	5660	5660	5660	0
328	20250228	155600	155560900	5660	5660	5660	5660	0
329	20250228	155500	155560900	5660	5660	5660	5660	0
330	20250228	155400	155560900	5660	5660	5660	5660	0
331	20250228	155300	155560900	5660	5660	5660	5660	0
332	20250228	155200	155560900	5660	5660	5660	5660	520
333	20250228	155100	155560900	5660	5660	5660	5660	0
334	20250228	155000	155560900	5660	5660	5660	5660	0
335	20250228	154900	155560900	5660	5660	5660	5660	0
336	20250228	154800	155560900	5660	5660	5660	5660	0
337	20250228	154700	155560900	5660	5660	5660	5660	0
338	20250228	154600	155560900	5660	5660	5660	5660	0
339	20250228	154500	155560900	5660	5660	5660	5660	0
340	20250228	154400	155560900	5660	5660	5660	5660	0
341	20250228	154300	155560900	5660	5660	5660	5660	0
342	20250228	154200	155560900	5660	5660	5660	5660	0
343	20250228	154100	155560900	5660	5660	5660	5660	0
344	20250228	154000	155560900	5660	5660	5660	5660	0
345	20250228	153900	155560900	5660	5660	5660	5660	0
346	20250228	153800	155560900	5660	5660	5660	5660	0
347	20250228	153700	155560900	5660	5660	5660	5660	0
348	20250228	153600	155560900	5660	5660	5660	5660	0
349	20250228	153500	155560900	5660	5660	5660	5660	0
350	20250228	153400	155560900	5660	5660	5660	5660	0
351	20250228	153300	155560900	5660	5660	5660	5660	0
352	20250228	153200	155560900	5660	5660	5660	5660	0
353	20250228	153100	155560900	5660	5660	5660	5660	0
354	20250228	153000	155560900	5660	5660	5660	5660	520
355	20250228	152900	152617700	5730	5730	5730	5730	0
356	20250228	152800	152617700	5730	5730	5730	5730	0
357	20250228	152700	152617700	5730	5730	5730	5730	0
358	20250228	152600	152617700	5730	5730	5730	5730	0
359	20250228	152500	152617700	5730	5730	5730	5730	0
360	20250228	152400	152617700	5730	5730	5730	5730	0
361	20250228	152300	152617700	5730	5730	5730	5730	0
362	20250228	152200	152617700	5730	5730	5730	5730	0
363	20250228	152100	152617700	5730	5730	5730	5730	0
364	20250228	152000	152617700	5730	5730	5730	5730	0
365	20250228	151900	152617700	5730	5730	5730	5730	200
366	20250228	151800	151471700	5720	5720	5720	5720	0
367	20250228	151700	151471700	5720	5720	5720	5720	0
368	20250228	151600	151471700	5720	5720	5720	5720	0
369	20250228	151500	151471700	5720	5720	5720	5720	42
370	20250228	151400	151231460	5710	5710	5710	5710	0
371	20250228	151300	151231460	5710	5710	5710	5710	0
372	20250228	151200	151231460	5710	5710	5710	5710	1
373	20250228	151100	151225750	5710	5710	5710	5710	0
374	20250228	151000	151225750	5710	5710	5710	5710	0
375	20250228	150900	151225750	5710	5730	5730	5710	71
376	20250228	150800	150818940	5720	5700	5720	5700	478
377	20250228	150700	148091780	5700	5700	5700	5700	248
378	20250228	150600	146678180	5730	5730	5730	5730	0
379	20250228	150500	146678180	5730	5730	5730	5730	170
380	20250228	150400	145704080	5710	5710	5710	5710	0
381	20250228	150300	145704080	5710	5710	5710	5710	0
382	20250228	150200	145704080	5710	5720	5720	5710	201
383	20250228	150100	144554370	5720	5720	5720	5720	0
384	20250228	150000	144554370	5720	5720	5720	5720	0
385	20250228	145900	144554370	5720	5720	5720	5720	0
386	20250228	145800	144554370	5720	5720	5720	5720	1
387	20250228	145700	144548650	5730	5730	5730	5730	2
388	20250228	145600	144537190	5730	5730	5730	5730	2
389	20250228	145500	144525730	5730	5730	5730	5730	100
390	20250228	145400	143952730	5750	5730	5750	5720	300
391	20250228	145300	142232690	5760	5760	5760	5760	0
392	20250228	145200	142232690	5760	5760	5760	5760	0
393	20250228	145100	142232690	5760	5760	5760	5760	0
394	20250228	145000	142232690	5760	5760	5760	5760	0
395	20250228	144900	142232690	5760	5760	5760	5760	1
396	20250228	144800	142226930	5720	5720	5720	5720	0
397	20250228	144700	142226930	5720	5720	5720	5720	0
398	20250228	144600	142226930	5720	5720	5720	5720	0
399	20250228	144500	142226930	5720	5720	5720	5720	0
400	20250228	144400	142226930	5720	5720	5720	5720	0
401	20250228	144300	142226930	5720	5720	5720	5720	0
402	20250228	144200	142226930	5720	5720	5720	5720	0
403	20250228	144100	142226930	5720	5720	5720	5720	0
404	20250228	144000	142226930	5720	5720	5720	5720	0
405	20250228	143900	142226930	5720	5720	5720	5720	0
406	20250228	143800	142226930	5720	5720	5720	5720	167
407	20250228	143700	141271690	5720	5720	5720	5720	656
408	20250228	143600	137519370	5700	5700	5700	5700	224
409	20250228	143500	136242570	5700	5710	5710	5700	260
410	20250228	143400	134759650	5710	5710	5710	5710	3
411	20250228	143300	134742520	5710	5710	5710	5710	0
412	20250228	143200	134742520	5710	5710	5710	5710	0
413	20250228	143100	134742520	5710	5710	5710	5710	259
414	20250228	143000	133263630	5690	5690	5690	5690	0
415	20250228	142900	133263630	5690	5690	5690	5690	0
416	20250228	142800	133263630	5690	5690	5690	5690	0
417	20250228	142700	133263630	5690	5690	5690	5690	0
418	20250228	142600	133263630	5690	5690	5690	5690	50
419	20250228	142500	132979130	5690	5690	5690	5690	26
420	20250228	142400	132831190	5690	5730	5730	5650	2242
421	20250228	142300	120045790	5730	5730	5730	5730	3
422	20250228	142200	120028600	5730	5730	5730	5730	0
423	20250228	142100	120028600	5730	5730	5730	5730	0
424	20250228	142000	120028600	5730	5730	5730	5730	0
425	20250228	141900	120028600	5730	5730	5730	5730	0
426	20250228	141800	120028600	5730	5730	5730	5730	1
427	20250228	141700	120022870	5730	5730	5730	5730	0
428	20250228	141600	120022870	5730	5730	5730	5730	0
429	20250228	141500	120022870	5730	5760	5760	5720	1154
430	20250228	141400	113404710	5740	5740	5740	5740	0
431	20250228	141300	113404710	5740	5790	5790	5720	2573
432	20250228	141200	98609750	5810	5810	5810	5810	0
433	20250228	141100	98609750	5810	5810	5810	5810	0
434	20250228	141000	98609750	5810	5810	5810	5810	0
435	20250228	140900	98609750	5810	5810	5810	5810	0
436	20250228	140800	98609750	5810	5810	5810	5810	0
437	20250228	140700	98609750	5810	5810	5810	5810	0
438	20250228	140600	98609750	5810	5810	5810	5810	0
439	20250228	140500	98609750	5810	5810	5810	5810	0
440	20250228	140400	98609750	5810	5810	5810	5810	0
441	20250228	140300	98609750	5810	5810	5810	5810	0
442	20250228	140200	98609750	5810	5810	5810	5810	0
443	20250228	140100	98609750	5810	5810	5810	5810	0
444	20250228	140000	98609750	5810	5810	5810	5810	124
445	20250228	135900	97889310	5820	5820	5820	5820	0
446	20250228	135800	97889310	5820	5820	5820	5820	0
447	20250228	135700	97889310	5820	5820	5820	5820	0
448	20250228	135600	97889310	5820	5820	5820	5820	0
449	20250228	135500	97889310	5820	5820	5820	5820	0
450	20250228	135400	97889310	5820	5820	5820	5820	0
451	20250228	135300	97889310	5820	5820	5820	5820	0
452	20250228	135200	97889310	5820	5820	5820	5820	1
453	20250228	135100	97883490	5850	5850	5850	5850	0
454	20250228	135000	97883490	5850	5850	5850	5850	0
455	20250228	134900	97883490	5850	5850	5850	5850	0
456	20250228	134800	97883490	5850	5850	5850	5850	0
457	20250228	134700	97883490	5850	5850	5850	5850	0
458	20250228	134600	97883490	5850	5850	5850	5850	0
459	20250228	134500	97883490	5850	5850	5850	5850	0
460	20250228	134400	97883490	5850	5850	5850	5850	0
461	20250228	134300	97883490	5850	5850	5850	5850	0
462	20250228	134200	97883490	5850	5850	5850	5850	0
463	20250228	134100	97883490	5850	5850	5850	5850	0
464	20250228	134000	97883490	5850	5850	5850	5850	0
465	20250228	133900	97883490	5850	5850	5850	5850	0
466	20250228	133800	97883490	5850	5850	5850	5850	1
467	20250228	133700	97877640	5810	5810	5810	5810	0
468	20250228	133600	97877640	5810	5810	5810	5810	0
469	20250228	133500	97877640	5810	5810	5810	5810	0
470	20250228	133400	97877640	5810	5810	5810	5810	0
471	20250228	133300	97877640	5810	5810	5810	5810	1
472	20250228	133200	97871830	5800	5800	5800	5800	0
473	20250228	133100	97871830	5800	5800	5800	5800	0
474	20250228	133000	97871830	5800	5800	5800	5800	0
475	20250228	132900	97871830	5800	5800	5800	5800	0
476	20250228	132800	97871830	5800	5800	5800	5800	0
477	20250228	132700	97871830	5800	5800	5800	5800	0
478	20250228	132600	97871830	5800	5800	5800	5800	0
479	20250228	132500	97871830	5800	5800	5800	5800	0
480	20250228	132400	97871830	5800	5800	5800	5800	948
481	20250228	132300	92373430	5800	5800	5800	5800	0
482	20250228	132200	92373430	5800	5800	5800	5800	0
483	20250228	132100	92373430	5800	5800	5800	5800	0
484	20250228	132000	92373430	5800	5800	5800	5800	0
485	20250228	131900	92373430	5800	5800	5800	5800	0
486	20250228	131800	92373430	5800	5800	5800	5800	5
487	20250228	131700	92344430	5780	5780	5780	5780	0
488	20250228	131600	92344430	5780	5780	5780	5780	7
489	20250228	131500	92303970	5760	5760	5760	5760	0
490	20250228	131400	92303970	5760	5760	5760	5760	0
491	20250228	131300	92303970	5760	5760	5760	5760	0
492	20250228	131200	92303970	5760	5760	5760	5760	0
493	20250228	131100	92303970	5760	5760	5760	5760	0
494	20250228	131000	92303970	5760	5760	5760	5760	66
495	20250228	130900	91923810	5760	5760	5760	5760	0
496	20250228	130800	91923810	5760	5760	5760	5760	0
497	20250228	130700	91923810	5760	5760	5760	5760	0
498	20250228	130600	91923810	5760	5760	5760	5760	1
499	20250228	130500	91918050	5770	5770	5770	5770	63
500	20250228	130400	91554540	5780	5780	5780	5780	0
501	20250228	130300	91554540	5780	5780	5780	5780	0
502	20250228	130200	91554540	5780	5780	5780	5780	10
503	20250228	130100	91496740	5770	5770	5770	5770	0
504	20250228	130000	91496740	5770	5770	5770	5770	0
505	20250228	125900	91496740	5770	5770	5770	5770	0
506	20250228	125800	91496740	5770	5770	5770	5770	0
507	20250228	125700	91496740	5770	5770	5770	5770	0
508	20250228	125600	91496740	5770	5770	5770	5770	0
509	20250228	125500	91496740	5770	5770	5770	5770	0
510	20250228	125400	91496740	5770	5780	5780	5770	150
511	20250228	125300	90631130	5790	5790	5790	5790	0
512	20250228	125200	90631130	5790	5790	5790	5790	0
513	20250228	125100	90631130	5790	5790	5790	5790	0
514	20250228	125000	90631130	5790	5790	5790	5790	0
515	20250228	124900	90631130	5790	5790	5790	5790	0
516	20250228	124800	90631130	5790	5790	5790	5790	0
517	20250228	124700	90631130	5790	5780	5790	5780	48
518	20250228	124600	90353520	5790	5790	5790	5790	0
519	20250228	124500	90353520	5790	5790	5790	5790	0
520	20250228	124400	90353520	5790	5790	5790	5790	0
521	20250228	124300	90353520	5790	5790	5790	5790	0
522	20250228	124200	90353520	5790	5790	5790	5790	0
523	20250228	124100	90353520	5790	5790	5790	5790	1
524	20250228	124000	90347730	5790	5790	5790	5790	0
525	20250228	123900	90347730	5790	5800	5800	5790	75
526	20250228	123800	89912770	5800	5800	5800	5800	100
527	20250228	123700	89332770	5800	5800	5800	5800	0
528	20250228	123600	89332770	5800	5800	5800	5800	0
529	20250228	123500	89332770	5800	5800	5800	5800	0
530	20250228	123400	89332770	5800	5800	5800	5800	0
531	20250228	123300	89332770	5800	5800	5800	5800	0
532	20250228	123200	89332770	5800	5800	5800	5800	402
533	20250228	123100	87001170	5800	5800	5800	5800	0
534	20250228	123000	87001170	5800	5800	5800	5800	100
535	20250228	122900	86421170	5810	5810	5810	5810	10
536	20250228	122800	86363070	5830	5830	5830	5830	0
537	20250228	122700	86363070	5830	5830	5830	5830	0
538	20250228	122600	86363070	5830	5830	5830	5830	98
539	20250228	122500	85791730	5830	5830	5830	5830	0
540	20250228	122400	85791730	5830	5830	5830	5830	0
541	20250228	122300	85791730	5830	5830	5830	5830	0
542	20250228	122200	85791730	5830	5830	5830	5830	0
543	20250228	122100	85791730	5830	5830	5830	5830	0
544	20250228	122000	85791730	5830	5830	5830	5830	0
545	20250228	121900	85791730	5830	5830	5830	5830	0
546	20250228	121800	85791730	5830	5830	5830	5830	0
547	20250228	121700	85791730	5830	5830	5830	5830	0
548	20250228	121600	85791730	5830	5830	5830	5830	0
549	20250228	121500	85791730	5830	5830	5830	5830	0
550	20250228	121400	85791730	5830	5830	5830	5830	0
551	20250228	121300	85791730	5830	5830	5830	5830	0
552	20250228	121200	85791730	5830	5830	5830	5830	64
553	20250228	121100	85418610	5830	5830	5830	5830	0
554	20250228	121000	85418610	5830	5830	5830	5830	0
555	20250228	120900	85418610	5830	5830	5830	5830	0
556	20250228	120800	85418610	5830	5830	5830	5830	0
557	20250228	120700	85418610	5830	5830	5830	5830	0
558	20250228	120600	85418610	5830	5830	5830	5830	0
559	20250228	120500	85418610	5830	5830	5830	5830	45
560	20250228	120400	85156260	5830	5830	5830	5830	0
561	20250228	120300	85156260	5830	5830	5830	5830	0
562	20250228	120200	85156260	5830	5830	5830	5830	170
563	20250228	120100	84165160	5830	5830	5830	5830	0
564	20250228	120000	84165160	5830	5830	5830	5830	0
565	20250228	115900	84165160	5830	5830	5830	5830	0
566	20250228	115800	84165160	5830	5830	5830	5830	2
567	20250228	115700	84153500	5830	5800	5830	5800	2
568	20250228	115600	84141870	5790	5790	5790	5790	0
569	20250228	115500	84141870	5790	5790	5790	5790	0
570	20250228	115400	84141870	5790	5800	5800	5790	100
571	20250228	115300	83562770	5820	5820	5820	5820	0
572	20250228	115200	83562770	5820	5820	5820	5820	44
573	20250228	115100	83306690	5830	5830	5830	5830	0
574	20250228	115000	83306690	5830	5830	5830	5830	0
575	20250228	114900	83306690	5830	5830	5830	5830	0
576	20250228	114800	83306690	5830	5830	5830	5830	31
577	20250228	114700	83125960	5830	5830	5830	5830	179
578	20250228	114600	82082390	5830	5830	5830	5830	10
579	20250228	114500	82024090	5830	5830	5830	5830	0
580	20250228	114400	82024090	5830	5830	5830	5830	0
581	20250228	114300	82024090	5830	5830	5830	5830	0
582	20250228	114200	82024090	5830	5830	5830	5830	0
583	20250228	114100	82024090	5830	5830	5830	5830	2
584	20250228	114000	82012430	5870	5870	5870	5870	0
585	20250228	113900	82012430	5870	5870	5870	5870	0
586	20250228	113800	82012430	5870	5870	5870	5870	0
587	20250228	113700	82012430	5870	5870	5870	5870	0
588	20250228	113600	82012430	5870	5870	5870	5870	0
589	20250228	113500	82012430	5870	5870	5870	5870	0
590	20250228	113400	82012430	5870	5870	5870	5870	0
591	20250228	113300	82012430	5870	5870	5870	5870	0
592	20250228	113200	82012430	5870	5830	5870	5830	2
593	20250228	113100	82000730	5850	5850	5850	5850	0
594	20250228	113000	82000730	5850	5850	5850	5850	0
595	20250228	112900	82000730	5850	5820	5900	5820	402
596	20250228	112800	79632650	5790	5870	5870	5790	3038
597	20250228	112700	61900520	5880	5880	5880	5880	0
598	20250228	112600	61900520	5880	5880	5880	5880	0
599	20250228	112500	61900520	5880	5880	5880	5880	18
600	20250228	112400	61794680	5900	5900	5900	5890	3739
601	20250228	112300	39735990	5900	5900	5900	5900	1000
602	20250228	112200	33835990	5900	5900	5900	5900	433
603	20250228	112100	31281290	5910	5910	5910	5910	0
604	20250228	112000	31281290	5910	5910	5910	5910	0
605	20250228	111900	31281290	5910	5910	5910	5910	0
606	20250228	111800	31281290	5910	5910	5910	5910	0
607	20250228	111700	31281290	5910	5910	5910	5910	6
608	20250228	111600	31245830	5910	5910	5910	5910	0
609	20250228	111500	31245830	5910	5910	5910	5910	0
610	20250228	111400	31245830	5910	5910	5910	5910	0
611	20250228	111300	31245830	5910	5910	5910	5910	50
612	20250228	111200	30950330	5910	5910	5910	5910	0
613	20250228	111100	30950330	5910	5910	5910	5910	0
614	20250228	111000	30950330	5910	5910	5910	5910	0
615	20250228	110900	30950330	5910	5910	5910	5910	0
616	20250228	110800	30950330	5910	5910	5910	5910	0
617	20250228	110700	30950330	5910	5910	5910	5910	0
618	20250228	110600	30950330	5910	5920	5920	5910	330
619	20250228	110500	28997750	5920	5920	5920	5920	0
620	20250228	110400	28997750	5920	5920	5920	5920	0
621	20250228	110300	28997750	5920	5920	5920	5920	0
622	20250228	110200	28997750	5920	5920	5920	5920	0
623	20250228	110100	28997750	5920	5920	5920	5920	0
624	20250228	110000	28997750	5920	5920	5920	5920	0
625	20250228	105900	28997750	5920	5920	5920	5920	0
626	20250228	105800	28997750	5920	5920	5920	5920	0
627	20250228	105700	28997750	5920	5920	5920	5920	0
628	20250228	105600	28997750	5920	5920	5920	5920	160
629	20250228	105500	28050550	5940	5940	5940	5940	0
630	20250228	105400	28050550	5940	5940	5940	5940	0
631	20250228	105300	28050550	5940	5940	5940	5940	0
632	20250228	105200	28050550	5940	5940	5940	5940	0
633	20250228	105100	28050550	5940	5940	5940	5940	50
634	20250228	105000	27753550	5940	5940	5940	5940	0
635	20250228	104900	27753550	5940	5940	5940	5940	0
636	20250228	104800	27753550	5940	5940	5940	5940	1
637	20250228	104700	27747610	5920	5920	5920	5920	0
638	20250228	104600	27747610	5920	5920	5920	5920	0
639	20250228	104500	27747610	5920	5920	5920	5920	0
640	20250228	104400	27747610	5920	5920	5920	5920	0
641	20250228	104300	27747610	5920	5920	5920	5920	0
642	20250228	104200	27747610	5920	5920	5920	5920	0
643	20250228	104100	27747610	5920	5920	5920	5920	0
644	20250228	104000	27747610	5920	5920	5920	5920	100
645	20250228	103900	27155610	5930	5930	5930	5930	0
646	20250228	103800	27155610	5930	5930	5930	5930	0
647	20250228	103700	27155610	5930	5930	5930	5930	0
648	20250228	103600	27155610	5930	5930	5930	5930	50
649	20250228	103500	26859110	5920	5920	5920	5920	0
650	20250228	103400	26859110	5920	5920	5920	5920	0
651	20250228	103300	26859110	5920	5920	5920	5920	0
652	20250228	103200	26859110	5920	5920	5920	5920	0
653	20250228	103100	26859110	5920	5920	5920	5920	100
654	20250228	103000	26267110	5950	5950	5950	5950	1
655	20250228	102900	26261160	5950	5950	5950	5950	59
656	20250228	102800	25910110	5950	5950	5950	5950	0
657	20250228	102700	25910110	5950	5950	5950	5950	0
658	20250228	102600	25910110	5950	5940	5950	5940	20
659	20250228	102500	25791200	5940	5940	5940	5940	0
660	20250228	102400	25791200	5940	5940	5940	5940	0
661	20250228	102300	25791200	5940	5940	5940	5940	0
662	20250228	102200	25791200	5940	5940	5940	5940	0
663	20250228	102100	25791200	5940	5940	5940	5940	0
664	20250228	102000	25791200	5940	5940	5940	5940	0
665	20250228	101900	25791200	5940	5940	5940	5940	0
666	20250228	101800	25791200	5940	5940	5940	5940	1
667	20250228	101700	25785260	5920	5920	5920	5920	0
668	20250228	101600	25785260	5920	5920	5920	5920	0
669	20250228	101500	25785260	5920	5920	5920	5920	167
670	20250228	101400	24796620	5920	5920	5920	5920	139
671	20250228	101300	23973740	5920	5920	5920	5920	996
672	20250228	101200	18077420	5940	5940	5940	5940	0
673	20250228	101100	18077420	5940	5940	5940	5940	0
674	20250228	101000	18077420	5940	5940	5940	5940	0
675	20250228	100900	18077420	5940	5940	5940	5940	0
676	20250228	100800	18077420	5940	5940	5940	5940	0
677	20250228	100700	18077420	5940	5940	5940	5940	0
678	20250228	100600	18077420	5940	5940	5940	5940	0
679	20250228	100500	18077420	5940	5940	5940	5940	0
680	20250228	100400	18077420	5940	5940	5940	5940	0
681	20250228	100300	18077420	5940	5940	5940	5940	0
682	20250228	100200	18077420	5940	5940	5940	5940	0
683	20250228	100100	18077420	5940	5930	5940	5930	431
684	20250228	100000	15521290	5930	5930	5930	5930	4
685	20250228	095900	15497570	5930	5930	5930	5930	0
686	20250228	095800	15497570	5930	5930	5930	5930	5
687	20250228	095700	15467920	5920	5920	5920	5920	0
688	20250228	095600	15467920	5920	5920	5920	5920	0
689	20250228	095500	15467920	5920	5920	5920	5920	0
690	20250228	095400	15467920	5920	5920	5920	5920	0
691	20250228	095300	15467920	5920	5920	5920	5920	0
692	20250228	095200	15467920	5920	5920	5920	5920	0
693	20250228	095100	15467920	5920	5920	5920	5920	39
694	20250228	095000	15237040	5920	5920	5920	5920	0
695	20250228	094900	15237040	5920	5920	5920	5920	2
696	20250228	094800	15225200	5930	5930	5930	5930	0
697	20250228	094700	15225200	5930	5930	5930	5930	0
698	20250228	094600	15225200	5930	5930	5930	5930	7
699	20250228	094500	15183690	5930	5930	5930	5930	0
700	20250228	094400	15183690	5930	5930	5930	5930	0
701	20250228	094300	15183690	5930	5930	5930	5930	0
702	20250228	094200	15183690	5930	5930	5930	5930	0
703	20250228	094100	15183690	5930	5930	5930	5930	0
704	20250228	094000	15183690	5930	5930	5930	5930	21
705	20250228	093900	15059160	5910	5910	5910	5910	0
706	20250228	093800	15059160	5910	5910	5910	5910	0
707	20250228	093700	15059160	5910	5910	5910	5910	0
708	20250228	093600	15059160	5910	5910	5910	5910	0
709	20250228	093500	15059160	5910	5910	5910	5910	0
710	20250228	093400	15059160	5910	5910	5910	5910	0
711	20250228	093300	15059160	5910	5910	5910	5910	0
712	20250228	093200	15059160	5910	5910	5910	5910	0
713	20250228	093100	15059160	5910	5920	5920	5910	196
714	20250228	093000	13900780	5910	5910	5910	5910	0
715	20250228	092900	13900780	5910	5910	5910	5910	0
716	20250228	092800	13900780	5910	5910	5910	5910	0
717	20250228	092700	13900780	5910	5910	5910	5910	0
718	20250228	092600	13900780	5910	5910	5910	5910	0
719	20250228	092500	13900780	5910	5910	5910	5910	0
720	20250228	092400	13900780	5910	5910	5910	5910	0
721	20250228	092300	13900780	5910	5910	5910	5910	10
722	20250228	092200	13841680	5910	5910	5910	5910	0
723	20250228	092100	13841680	5910	5910	5910	5910	1
724	20250228	092000	13835770	5910	5910	5910	5910	0
725	20250228	091900	13835770	5910	5910	5910	5910	0
726	20250228	091800	13835770	5910	5910	5910	5910	0
727	20250228	091700	13835770	5910	5910	5910	5910	300
728	20250228	091600	12062770	5900	5900	5900	5900	0
729	20250228	091500	12062770	5900	5900	5900	5900	103
730	20250228	091400	11455070	5900	5900	5900	5900	245
731	20250228	091300	10009570	5900	5900	5900	5900	0
732	20250228	091200	10009570	5900	5920	5920	5900	305
733	20250228	091100	8209690	5910	5910	5910	5910	0
734	20250228	091000	8209690	5910	5920	5920	5910	312
735	20250228	090900	6365720	5920	5920	5920	5920	50
736	20250228	090800	6069720	5920	5920	5920	5920	3
737	20250228	090700	6051960	5920	5920	5920	5920	0
738	20250228	090600	6051960	5920	5920	5920	5920	0
739	20250228	090500	6051960	5920	5930	5930	5920	334
740	20250228	090400	4073450	5930	5930	5930	5930	0
741	20250228	090300	4073450	5930	5940	5940	5930	130
742	20250228	090200	3302450	5940	5940	5940	5940	48
743	20250228	090100	3017330	5950	5960	5960	5950	85
744	20250228	090000	2510900	5950	5950	5950	5950	422