KissMeData/058860/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194200	357667920	2705	2705	2705	2705	437
3	20250228	194100	357667920	2705	2705	2705	2705	0
4	20250228	194000	357667920	2705	2705	2705	2705	0
5	20250228	193900	357667920	2705	2705	2705	2705	0
6	20250228	193800	357667920	2705	2705	2705	2705	0
7	20250228	193700	357667920	2705	2705	2705	2705	0
8	20250228	193600	357667920	2705	2705	2705	2705	0
9	20250228	193500	357667920	2705	2705	2705	2705	0
10	20250228	193400	357667920	2705	2705	2705	2705	0
11	20250228	193300	357667920	2705	2705	2705	2705	0
12	20250228	193200	357667920	2705	2705	2705	2705	0
13	20250228	193100	357667920	2705	2705	2705	2705	0
14	20250228	193000	357667920	2705	2705	2705	2705	0
15	20250228	192900	357667920	2705	2705	2705	2705	0
16	20250228	192800	357667920	2705	2705	2705	2705	0
17	20250228	192700	357667920	2705	2705	2705	2705	0
18	20250228	192600	357667920	2705	2705	2705	2705	0
19	20250228	192500	357667920	2705	2705	2705	2705	0
20	20250228	192400	357667920	2705	2705	2705	2705	0
21	20250228	192300	357667920	2705	2705	2705	2705	0
22	20250228	192200	357667920	2705	2705	2705	2705	0
23	20250228	192100	357667920	2705	2705	2705	2705	0
24	20250228	192000	357667920	2705	2705	2705	2705	0
25	20250228	191900	357667920	2705	2705	2705	2705	0
26	20250228	191800	357667920	2705	2705	2705	2705	0
27	20250228	191700	357667920	2705	2705	2705	2705	0
28	20250228	191600	357667920	2705	2705	2705	2705	0
29	20250228	191500	357667920	2705	2705	2705	2705	0
30	20250228	191400	357667920	2705	2705	2705	2705	0
31	20250228	191300	357667920	2705	2705	2705	2705	0
32	20250228	191200	357667920	2705	2705	2705	2705	437
33	20250228	191100	357667920	2705	2705	2705	2705	0
34	20250228	191000	357667920	2705	2705	2705	2705	0
35	20250228	190900	357667920	2705	2705	2705	2705	0
36	20250228	190800	357667920	2705	2705	2705	2705	0
37	20250228	190700	357667920	2705	2705	2705	2705	0
38	20250228	190600	357667920	2705	2705	2705	2705	0
39	20250228	190500	357667920	2705	2705	2705	2705	0
40	20250228	190400	357667920	2705	2705	2705	2705	0
41	20250228	190300	357667920	2705	2705	2705	2705	0
42	20250228	190200	357667920	2705	2705	2705	2705	0
43	20250228	190100	357667920	2705	2705	2705	2705	0
44	20250228	190000	357667920	2705	2705	2705	2705	0
45	20250228	185900	357667920	2705	2705	2705	2705	0
46	20250228	185800	357667920	2705	2705	2705	2705	0
47	20250228	185700	357667920	2705	2705	2705	2705	0
48	20250228	185600	357667920	2705	2705	2705	2705	0
49	20250228	185500	357667920	2705	2705	2705	2705	0
50	20250228	185400	357667920	2705	2705	2705	2705	0
51	20250228	185300	357667920	2705	2705	2705	2705	0
52	20250228	185200	357667920	2705	2705	2705	2705	0
53	20250228	185100	357667920	2705	2705	2705	2705	0
54	20250228	185000	357667920	2705	2705	2705	2705	0
55	20250228	184900	357667920	2705	2705	2705	2705	0
56	20250228	184800	357667920	2705	2705	2705	2705	0
57	20250228	184700	357667920	2705	2705	2705	2705	0
58	20250228	184600	357667920	2705	2705	2705	2705	0
59	20250228	184500	357667920	2705	2705	2705	2705	0
60	20250228	184400	357667920	2705	2705	2705	2705	0
61	20250228	184300	357667920	2705	2705	2705	2705	0
62	20250228	184200	357667920	2705	2705	2705	2705	437
63	20250228	184100	357667920	2705	2705	2705	2705	0
64	20250228	184000	357667920	2705	2705	2705	2705	0
65	20250228	183900	357667920	2705	2705	2705	2705	0
66	20250228	183800	357667920	2705	2705	2705	2705	0
67	20250228	183700	357667920	2705	2705	2705	2705	0
68	20250228	183600	357667920	2705	2705	2705	2705	0
69	20250228	183500	357667920	2705	2705	2705	2705	0
70	20250228	183400	357667920	2705	2705	2705	2705	0
71	20250228	183300	357667920	2705	2705	2705	2705	0
72	20250228	183200	357667920	2705	2705	2705	2705	0
73	20250228	183100	357667920	2705	2705	2705	2705	0
74	20250228	183000	357667920	2705	2705	2705	2705	0
75	20250228	182900	357667920	2705	2705	2705	2705	0
76	20250228	182800	357667920	2705	2705	2705	2705	0
77	20250228	182700	357667920	2705	2705	2705	2705	0
78	20250228	182600	357667920	2705	2705	2705	2705	0
79	20250228	182500	357667920	2705	2705	2705	2705	0
80	20250228	182400	357667920	2705	2705	2705	2705	0
81	20250228	182300	357667920	2705	2705	2705	2705	0
82	20250228	182200	357667920	2705	2705	2705	2705	0
83	20250228	182100	357667920	2705	2705	2705	2705	0
84	20250228	182000	357667920	2705	2705	2705	2705	0
85	20250228	181900	357667920	2705	2705	2705	2705	0
86	20250228	181800	357667920	2705	2705	2705	2705	0
87	20250228	181700	357667920	2705	2705	2705	2705	0
88	20250228	181600	357667920	2705	2705	2705	2705	0
89	20250228	181500	357667920	2705	2705	2705	2705	0
90	20250228	181400	357667920	2705	2705	2705	2705	0
91	20250228	181300	357667920	2705	2705	2705	2705	0
92	20250228	181200	357667920	2705	2705	2705	2705	437
93	20250228	181100	357667920	2705	2705	2705	2705	0
94	20250228	181000	357667920	2705	2705	2705	2705	0
95	20250228	180900	357667920	2705	2705	2705	2705	0
96	20250228	180800	357667920	2705	2705	2705	2705	0
97	20250228	180700	357667920	2705	2705	2705	2705	0
98	20250228	180600	357667920	2705	2705	2705	2705	0
99	20250228	180500	357667920	2705	2705	2705	2705	0
100	20250228	180400	357667920	2705	2705	2705	2705	0
101	20250228	180300	357667920	2705	2705	2705	2705	0
102	20250228	180200	357667920	2705	2705	2705	2705	0
103	20250228	180100	357667920	2705	2705	2705	2705	0
104	20250228	180000	357667920	2705	2705	2705	2705	0
105	20250228	175900	357667920	2705	2705	2705	2705	0
106	20250228	175800	357667920	2705	2705	2705	2705	0
107	20250228	175700	357667920	2705	2705	2705	2705	0
108	20250228	175600	357667920	2705	2705	2705	2705	0
109	20250228	175500	357667920	2705	2705	2705	2705	0
110	20250228	175400	357667920	2705	2705	2705	2705	0
111	20250228	175300	357667920	2705	2705	2705	2705	0
112	20250228	175200	357667920	2705	2705	2705	2705	0
113	20250228	175100	357667920	2705	2705	2705	2705	0
114	20250228	175000	357667920	2705	2705	2705	2705	0
115	20250228	174900	357667920	2705	2705	2705	2705	0
116	20250228	174800	357667920	2705	2705	2705	2705	0
117	20250228	174700	357667920	2705	2705	2705	2705	0
118	20250228	174600	357667920	2705	2705	2705	2705	0
119	20250228	174500	357667920	2705	2705	2705	2705	0
120	20250228	174400	357667920	2705	2705	2705	2705	0
121	20250228	174300	357667920	2705	2705	2705	2705	0
122	20250228	174200	357667920	2705	2705	2705	2705	437
123	20250228	174100	357667920	2705	2705	2705	2705	0
124	20250228	174000	357667920	2705	2705	2705	2705	0
125	20250228	173900	357667920	2705	2705	2705	2705	0
126	20250228	173800	357667920	2705	2705	2705	2705	0
127	20250228	173700	357667920	2705	2705	2705	2705	0
128	20250228	173600	357667920	2705	2705	2705	2705	0
129	20250228	173500	357667920	2705	2705	2705	2705	0
130	20250228	173400	357667920	2705	2705	2705	2705	0
131	20250228	173300	357667920	2705	2705	2705	2705	0
132	20250228	173200	357667920	2705	2705	2705	2705	0
133	20250228	173100	357667920	2705	2705	2705	2705	0
134	20250228	173000	357667920	2705	2705	2705	2705	0
135	20250228	172900	357667920	2705	2705	2705	2705	0
136	20250228	172800	357667920	2705	2705	2705	2705	0
137	20250228	172700	357667920	2705	2705	2705	2705	0
138	20250228	172600	357667920	2705	2705	2705	2705	0
139	20250228	172500	357667920	2705	2705	2705	2705	0
140	20250228	172400	357667920	2705	2705	2705	2705	0
141	20250228	172300	357667920	2705	2705	2705	2705	0
142	20250228	172200	357667920	2705	2705	2705	2705	0
143	20250228	172100	357667920	2705	2705	2705	2705	0
144	20250228	172000	357667920	2705	2705	2705	2705	0
145	20250228	171900	357667920	2705	2705	2705	2705	0
146	20250228	171800	357667920	2705	2705	2705	2705	0
147	20250228	171700	357667920	2705	2705	2705	2705	0
148	20250228	171600	357667920	2705	2705	2705	2705	0
149	20250228	171500	357667920	2705	2705	2705	2705	0
150	20250228	171400	357667920	2705	2705	2705	2705	0
151	20250228	171300	357667920	2705	2705	2705	2705	0
152	20250228	171200	357667920	2705	2705	2705	2705	437
153	20250228	171100	357667920	2705	2705	2705	2705	0
154	20250228	171000	357667920	2705	2705	2705	2705	0
155	20250228	170900	357667920	2705	2705	2705	2705	0
156	20250228	170800	357667920	2705	2705	2705	2705	0
157	20250228	170700	357667920	2705	2705	2705	2705	0
158	20250228	170600	357667920	2705	2705	2705	2705	0
159	20250228	170500	357667920	2705	2705	2705	2705	0
160	20250228	170400	357667920	2705	2705	2705	2705	0
161	20250228	170300	357667920	2705	2705	2705	2705	0
162	20250228	170200	357667920	2705	2705	2705	2705	0
163	20250228	170100	357667920	2705	2705	2705	2705	0
164	20250228	170000	357667920	2705	2705	2705	2705	0
165	20250228	165900	357667920	2705	2705	2705	2705	0
166	20250228	165800	357667920	2705	2705	2705	2705	0
167	20250228	165700	357667920	2705	2705	2705	2705	0
168	20250228	165600	357667920	2705	2705	2705	2705	0
169	20250228	165500	357667920	2705	2705	2705	2705	0
170	20250228	165400	357667920	2705	2705	2705	2705	0
171	20250228	165300	357667920	2705	2705	2705	2705	0
172	20250228	165200	357667920	2705	2705	2705	2705	0
173	20250228	165100	357667920	2705	2705	2705	2705	0
174	20250228	165000	357667920	2705	2705	2705	2705	0
175	20250228	164900	357667920	2705	2705	2705	2705	0
176	20250228	164800	357667920	2705	2705	2705	2705	0
177	20250228	164700	357667920	2705	2705	2705	2705	0
178	20250228	164600	357667920	2705	2705	2705	2705	0
179	20250228	164500	357667920	2705	2705	2705	2705	0
180	20250228	164400	357667920	2705	2705	2705	2705	0
181	20250228	164300	357667920	2705	2705	2705	2705	0
182	20250228	164200	357667920	2705	2705	2705	2705	437
183	20250228	164100	357667920	2705	2705	2705	2705	0
184	20250228	164000	357667920	2705	2705	2705	2705	0
185	20250228	163900	357667920	2705	2705	2705	2705	0
186	20250228	163800	357667920	2705	2705	2705	2705	0
187	20250228	163700	357667920	2705	2705	2705	2705	0
188	20250228	163600	357667920	2705	2705	2705	2705	0
189	20250228	163500	357667920	2705	2705	2705	2705	0
190	20250228	163400	357667920	2705	2705	2705	2705	0
191	20250228	163300	357667920	2705	2705	2705	2705	0
192	20250228	163200	357667920	2705	2705	2705	2705	0
193	20250228	163100	357667920	2705	2705	2705	2705	0
194	20250228	163000	357667920	2705	2705	2705	2705	0
195	20250228	162900	357667920	2705	2705	2705	2705	0
196	20250228	162800	357667920	2705	2705	2705	2705	0
197	20250228	162700	357667920	2705	2705	2705	2705	0
198	20250228	162600	357667920	2705	2705	2705	2705	0
199	20250228	162500	357667920	2705	2705	2705	2705	0
200	20250228	162400	357667920	2705	2705	2705	2705	0
201	20250228	162300	357667920	2705	2705	2705	2705	0
202	20250228	162200	357667920	2705	2705	2705	2705	0
203	20250228	162100	357667920	2705	2705	2705	2705	0
204	20250228	162000	357667920	2705	2705	2705	2705	0
205	20250228	161900	357667920	2705	2705	2705	2705	0
206	20250228	161800	357667920	2705	2705	2705	2705	0
207	20250228	161700	357667920	2705	2705	2705	2705	0
208	20250228	161600	357667920	2705	2705	2705	2705	0
209	20250228	161500	357667920	2705	2705	2705	2705	0
210	20250228	161400	357667920	2705	2705	2705	2705	0
211	20250228	161300	357667920	2705	2705	2705	2705	0
212	20250228	161200	357667920	2705	2705	2705	2705	437
213	20250228	161100	357667920	2705	2705	2705	2705	0
214	20250228	161000	357667920	2705	2705	2705	2705	0
215	20250228	160900	357667920	2705	2705	2705	2705	0
216	20250228	160800	357667920	2705	2705	2705	2705	0
217	20250228	160700	357667920	2705	2705	2705	2705	0
218	20250228	160600	357667920	2705	2705	2705	2705	0
219	20250228	160500	357667920	2705	2705	2705	2705	0
220	20250228	160400	357667920	2705	2705	2705	2705	0
221	20250228	160300	357667920	2705	2705	2705	2705	0
222	20250228	160200	357667920	2705	2705	2705	2705	0
223	20250228	160100	357667920	2705	2705	2705	2705	0
224	20250228	160000	357667920	2705	2705	2705	2705	0
225	20250228	155900	357667920	2705	2705	2705	2705	0
226	20250228	155800	357667920	2705	2705	2705	2705	0
227	20250228	155700	357667920	2705	2705	2705	2705	0
228	20250228	155600	357667920	2705	2705	2705	2705	0
229	20250228	155500	357667920	2705	2705	2705	2705	0
230	20250228	155400	357667920	2705	2705	2705	2705	0
231	20250228	155300	357667920	2705	2705	2705	2705	0
232	20250228	155200	357667920	2705	2705	2705	2705	0
233	20250228	155100	357667920	2705	2705	2705	2705	0
234	20250228	155000	357667920	2705	2705	2705	2705	0
235	20250228	154900	357667920	2705	2705	2705	2705	0
236	20250228	154800	357667920	2705	2705	2705	2705	0
237	20250228	154700	357667920	2705	2705	2705	2705	0
238	20250228	154600	357667920	2705	2705	2705	2705	0
239	20250228	154500	357667920	2705	2705	2705	2705	0
240	20250228	154400	357667920	2705	2705	2705	2705	0
241	20250228	154300	357667920	2705	2705	2705	2705	0
242	20250228	154200	357667920	2705	2705	2705	2705	437
243	20250228	154100	357667920	2705	2705	2705	2705	0
244	20250228	154000	357667920	2705	2705	2705	2705	0
245	20250228	153900	357667920	2705	2705	2705	2705	0
246	20250228	153800	357667920	2705	2705	2705	2705	0
247	20250228	153700	357667920	2705	2705	2705	2705	0
248	20250228	153600	357667920	2705	2705	2705	2705	0
249	20250228	153500	357667920	2705	2705	2705	2705	0
250	20250228	153400	357667920	2705	2705	2705	2705	0
251	20250228	153300	357667920	2705	2705	2705	2705	0
252	20250228	153200	357667920	2705	2705	2705	2705	0
253	20250228	153100	357667920	2705	2705	2705	2705	0
254	20250228	153000	357667920	2705	2705	2705	2705	437
255	20250228	152900	356485835	2685	2685	2685	2685	0
256	20250228	152800	356485835	2685	2685	2685	2685	0
257	20250228	152700	356485835	2685	2685	2685	2685	0
258	20250228	152600	356485835	2685	2685	2685	2685	0
259	20250228	152500	356485835	2685	2685	2685	2685	0
260	20250228	152400	356485835	2685	2685	2685	2685	0
261	20250228	152300	356485835	2685	2685	2685	2685	0
262	20250228	152200	356485835	2685	2685	2685	2685	0
263	20250228	152100	356485835	2685	2685	2685	2685	0
264	20250228	152000	356485835	2685	2685	2685	2685	0
265	20250228	151900	356485835	2685	2690	2690	2685	77
266	20250228	151800	356279080	2690	2685	2690	2685	670
267	20250228	151700	354478690	2685	2690	2695	2685	1497
268	20250228	151600	350459120	2690	2690	2690	2685	4389
269	20250228	151500	338652715	2695	2685	2695	2685	3038
270	20250228	151400	330495640	2695	2690	2695	2685	4162
271	20250228	151300	319298540	2695	2690	2695	2690	117
272	20250228	151200	318983805	2695	2695	2695	2695	23
273	20250228	151100	318921820	2695	2695	2695	2695	15
274	20250228	151000	318881395	2700	2695	2700	2695	1121
275	20250228	150900	315860195	2700	2700	2700	2700	0
276	20250228	150800	315860195	2700	2700	2700	2700	2
277	20250228	150700	315854795	2700	2700	2700	2700	500
278	20250228	150600	314504795	2700	2700	2700	2700	0
279	20250228	150500	314504795	2700	2690	2700	2690	567
280	20250228	150400	312979325	2700	2690	2700	2690	98
281	20250228	150300	312715695	2700	2695	2700	2690	152
282	20250228	150200	312306295	2700	2695	2700	2695	506
283	20250228	150100	310942610	2700	2690	2700	2690	544
284	20250228	150000	309479230	2690	2690	2690	2690	50
285	20250228	145900	309344730	2690	2695	2695	2690	92
286	20250228	145800	309097200	2700	2700	2700	2695	207
287	20250228	145700	308539320	2700	2700	2700	2700	62
288	20250228	145600	308371920	2690	2690	2690	2690	1300
289	20250228	145500	304874920	2685	2685	2685	2685	0
290	20250228	145400	304874920	2685	2690	2690	2685	1155
291	20250228	145300	301773485	2690	2690	2690	2690	0
292	20250228	145200	301773485	2690	2690	2690	2690	0
293	20250228	145100	301773485	2690	2690	2690	2690	69
294	20250228	145000	301587875	2700	2700	2700	2700	10
295	20250228	144900	301560875	2700	2700	2700	2700	92
296	20250228	144800	301312475	2700	2700	2700	2700	0
297	20250228	144700	301312475	2700	2700	2700	2700	50
298	20250228	144600	301177475	2700	2700	2700	2700	0
299	20250228	144500	301177475	2700	2685	2700	2685	1002
300	20250228	144400	298487090	2690	2690	2690	2690	1010
301	20250228	144300	295770190	2690	2685	2690	2685	83
302	20250228	144200	295547330	2695	2695	2695	2695	0
303	20250228	144100	295547330	2695	2695	2695	2695	0
304	20250228	144000	295547330	2695	2695	2695	2695	0
305	20250228	143900	295547330	2695	2695	2695	2695	20
306	20250228	143800	295493430	2695	2695	2695	2695	0
307	20250228	143700	295493430	2695	2695	2695	2695	0
308	20250228	143600	295493430	2695	2695	2695	2695	5
309	20250228	143500	295479955	2695	2695	2695	2695	36
310	20250228	143400	295382935	2685	2685	2705	2685	101
311	20250228	143300	295111730	2685	2685	2685	2685	0
312	20250228	143200	295111730	2685	2695	2695	2685	6000
313	20250228	143100	278983975	2695	2695	2695	2695	0
314	20250228	143000	278983975	2695	2695	2695	2695	0
315	20250228	142900	278983975	2695	2695	2695	2695	0
316	20250228	142800	278983975	2695	2695	2695	2695	0
317	20250228	142700	278983975	2695	2695	2695	2695	0
318	20250228	142600	278983975	2695	2695	2695	2695	0
319	20250228	142500	278983975	2695	2695	2695	2695	0
320	20250228	142400	278983975	2695	2695	2695	2695	0
321	20250228	142300	278983975	2695	2695	2695	2695	0
322	20250228	142200	278983975	2695	2695	2695	2695	0
323	20250228	142100	278983975	2695	2695	2695	2695	89
324	20250228	142000	278744120	2705	2705	2705	2705	0
325	20250228	141900	278744120	2705	2705	2705	2705	0
326	20250228	141800	278744120	2705	2705	2705	2705	1
327	20250228	141700	278741415	2690	2690	2690	2690	0
328	20250228	141600	278741415	2690	2690	2690	2690	0
329	20250228	141500	278741415	2690	2690	2690	2690	49
330	20250228	141400	278609605	2695	2695	2695	2695	0
331	20250228	141300	278609605	2695	2695	2695	2695	2023
332	20250228	141200	273157620	2690	2690	2690	2690	0
333	20250228	141100	273157620	2690	2690	2690	2690	0
334	20250228	141000	273157620	2690	2690	2690	2690	0
335	20250228	140900	273157620	2690	2690	2690	2690	0
336	20250228	140800	273157620	2690	2690	2690	2690	0
337	20250228	140700	273157620	2690	2690	2690	2690	0
338	20250228	140600	273157620	2690	2690	2690	2690	0
339	20250228	140500	273157620	2690	2690	2690	2690	0
340	20250228	140400	273157620	2690	2690	2690	2690	0
341	20250228	140300	273157620	2690	2695	2695	2690	1360
342	20250228	140200	269492920	2700	2700	2700	2700	0
343	20250228	140100	269492920	2700	2700	2700	2700	0
344	20250228	140000	269492920	2700	2700	2700	2700	37
345	20250228	135900	269393020	2700	2700	2700	2700	500
346	20250228	135800	268043020	2700	2700	2700	2700	0
347	20250228	135700	268043020	2700	2700	2700	2700	5
348	20250228	135600	268029520	2695	2695	2695	2695	50
349	20250228	135500	267894770	2700	2700	2700	2700	0
350	20250228	135400	267894770	2700	2700	2700	2700	0
351	20250228	135300	267894770	2700	2700	2700	2700	110
352	20250228	135200	267597770	2705	2705	2705	2705	0
353	20250228	135100	267597770	2705	2705	2705	2705	0
354	20250228	135000	267597770	2705	2705	2705	2705	10
355	20250228	134900	267570720	2695	2695	2695	2695	0
356	20250228	134800	267570720	2695	2695	2695	2695	0
357	20250228	134700	267570720	2695	2695	2695	2695	66
358	20250228	134600	267392850	2695	2695	2695	2695	0
359	20250228	134500	267392850	2695	2695	2695	2695	0
360	20250228	134400	267392850	2695	2695	2695	2695	0
361	20250228	134300	267392850	2695	2695	2695	2695	0
362	20250228	134200	267392850	2695	2695	2695	2695	50
363	20250228	134100	267258100	2695	2695	2695	2695	0
364	20250228	134000	267258100	2695	2695	2695	2695	0
365	20250228	133900	267258100	2695	2695	2695	2695	0
366	20250228	133800	267258100	2695	2695	2695	2695	374
367	20250228	133700	266250170	2695	2695	2695	2695	0
368	20250228	133600	266250170	2695	2695	2695	2695	80
369	20250228	133500	266034570	2705	2690	2705	2690	202
370	20250228	133400	265491160	2690	2690	2690	2690	300
371	20250228	133300	264684160	2690	2690	2690	2690	0
372	20250228	133200	264684160	2690	2690	2690	2690	0
373	20250228	133100	264684160	2690	2690	2690	2690	0
374	20250228	133000	264684160	2690	2695	2695	2690	105
375	20250228	132900	264401695	2695	2695	2695	2695	0
376	20250228	132800	264401695	2695	2695	2695	2695	0
377	20250228	132700	264401695	2695	2695	2695	2695	394
378	20250228	132600	263339865	2705	2705	2705	2705	0
379	20250228	132500	263339865	2705	2705	2705	2705	0
380	20250228	132400	263339865	2705	2705	2705	2705	0
381	20250228	132300	263339865	2705	2705	2705	2705	50
382	20250228	132200	263204615	2705	2705	2705	2705	0
383	20250228	132100	263204615	2705	2705	2705	2705	0
384	20250228	132000	263204615	2705	2705	2705	2705	0
385	20250228	131900	263204615	2705	2690	2705	2690	65
386	20250228	131800	263029750	2705	2705	2705	2705	1
387	20250228	131700	263027045	2685	2685	2685	2685	0
388	20250228	131600	263027045	2685	2685	2685	2685	0
389	20250228	131500	263027045	2685	2685	2685	2685	0
390	20250228	131400	263027045	2685	2700	2700	2685	15209
391	20250228	131300	222127440	2700	2700	2700	2700	0
392	20250228	131200	222127440	2700	2700	2700	2700	6000
393	20250228	131100	205927440	2705	2705	2705	2705	0
394	20250228	131000	205927440	2705	2705	2705	2705	0
395	20250228	130900	205927440	2705	2705	2705	2705	0
396	20250228	130800	205927440	2705	2705	2705	2705	0
397	20250228	130700	205927440	2705	2705	2705	2705	0
398	20250228	130600	205927440	2705	2705	2705	2705	101
399	20250228	130500	205654235	2705	2705	2705	2705	10
400	20250228	130400	205627185	2705	2705	2705	2705	10
401	20250228	130300	205600135	2705	2705	2705	2705	256
402	20250228	130200	204907655	2705	2705	2705	2705	0
403	20250228	130100	204907655	2705	2705	2705	2705	103
404	20250228	130000	204629040	2700	2710	2710	2700	6001
405	20250228	125900	188422055	2705	2705	2705	2705	148
406	20250228	125800	188021715	2705	2710	2710	2705	3
407	20250228	125700	188013590	2710	2710	2710	2710	0
408	20250228	125600	188013590	2710	2710	2710	2710	0
409	20250228	125500	188013590	2710	2710	2710	2710	1
410	20250228	125400	188010880	2710	2710	2710	2710	0
411	20250228	125300	188010880	2710	2710	2710	2710	0
412	20250228	125200	188010880	2710	2710	2710	2710	0
413	20250228	125100	188010880	2710	2710	2710	2710	12
414	20250228	125000	187978360	2710	2710	2710	2710	1516
415	20250228	124900	183870000	2710	2710	2710	2710	0
416	20250228	124800	183870000	2710	2710	2710	2710	300
417	20250228	124700	183057000	2705	2705	2705	2705	1
418	20250228	124600	183054295	2710	2700	2710	2700	149
419	20250228	124500	182651985	2700	2700	2700	2700	0
420	20250228	124400	182651985	2700	2700	2700	2700	0
421	20250228	124300	182651985	2700	2700	2700	2700	40
422	20250228	124200	182543985	2710	2710	2710	2710	1
423	20250228	124100	182541275	2705	2705	2705	2705	186
424	20250228	124000	182038145	2705	2705	2705	2705	0
425	20250228	123900	182038145	2705	2705	2705	2705	50
426	20250228	123800	181902895	2705	2705	2705	2705	8
427	20250228	123700	181881255	2710	2705	2710	2705	13
428	20250228	123600	181846085	2705	2705	2705	2705	1003
429	20250228	123500	179132970	2705	2705	2705	2705	1
430	20250228	123400	179130265	2705	2705	2705	2705	10
431	20250228	123300	179103215	2705	2705	2705	2705	1
432	20250228	123200	179100510	2705	2705	2705	2705	0
433	20250228	123100	179100510	2705	2705	2705	2705	0
434	20250228	123000	179100510	2705	2705	2705	2705	21
435	20250228	122900	179043705	2705	2705	2705	2705	0
436	20250228	122800	179043705	2705	2705	2705	2705	1
437	20250228	122700	179041000	2700	2700	2700	2700	650
438	20250228	122600	177286000	2700	2700	2700	2700	33
439	20250228	122500	177196900	2705	2705	2705	2705	0
440	20250228	122400	177196900	2705	2710	2710	2705	2
441	20250228	122300	177191485	2705	2705	2705	2705	0
442	20250228	122200	177191485	2705	2705	2705	2705	50
443	20250228	122100	177056235	2705	2705	2705	2705	12
444	20250228	122000	177023775	2710	2710	2710	2710	1
445	20250228	121900	177021065	2705	2705	2705	2705	2
446	20250228	121800	177015655	2710	2710	2710	2710	0
447	20250228	121700	177015655	2710	2710	2710	2710	0
448	20250228	121600	177015655	2710	2710	2710	2710	0
449	20250228	121500	177015655	2710	2710	2710	2710	1
450	20250228	121400	177012945	2705	2705	2705	2705	295
451	20250228	121300	176214970	2705	2705	2705	2705	2
452	20250228	121200	176209560	2705	2705	2705	2705	1000
453	20250228	121100	173504560	2705	2710	2710	2705	6
454	20250228	121000	173488325	2705	2705	2705	2705	3748
455	20250228	120900	163349985	2705	2705	2705	2705	540
456	20250228	120800	161889285	2710	2710	2710	2710	1
457	20250228	120700	161886575	2710	2710	2710	2710	2
458	20250228	120600	161881155	2710	2710	2715	2705	1875
459	20250228	120500	156809100	2710	2710	2710	2710	200
460	20250228	120400	156267100	2710	2710	2710	2710	1000
461	20250228	120300	153557100	2710	2710	2710	2710	0
462	20250228	120200	153557100	2710	2720	2720	2710	1002
463	20250228	120100	150841670	2710	2710	2710	2710	6005
464	20250228	120000	134568120	2720	2720	2720	2720	0
465	20250228	115900	134568120	2720	2720	2720	2720	0
466	20250228	115800	134568120	2720	2720	2720	2720	0
467	20250228	115700	134568120	2720	2720	2720	2720	1
468	20250228	115600	134565400	2715	2715	2715	2715	1
469	20250228	115500	134562685	2715	2715	2715	2715	0
470	20250228	115400	134562685	2715	2715	2715	2715	0
471	20250228	115300	134562685	2715	2715	2715	2715	246
472	20250228	115200	133894795	2715	2715	2715	2715	1
473	20250228	115100	133892080	2715	2715	2715	2715	1
474	20250228	115000	133889365	2720	2720	2720	2720	0
475	20250228	114900	133889365	2720	2720	2720	2720	1
476	20250228	114800	133886645	2710	2710	2710	2710	0
477	20250228	114700	133886645	2710	2710	2710	2710	1
478	20250228	114600	133883935	2720	2710	2720	2710	83
479	20250228	114500	133658955	2715	2715	2715	2715	1
480	20250228	114400	133656240	2720	2720	2720	2720	1
481	20250228	114300	133653520	2710	2715	2715	2710	75
482	20250228	114200	133450130	2715	2715	2715	2715	0
483	20250228	114100	133450130	2715	2715	2715	2715	0
484	20250228	114000	133450130	2715	2715	2715	2715	208
485	20250228	113900	132885410	2715	2715	2715	2715	0
486	20250228	113800	132885410	2715	2715	2715	2715	500
487	20250228	113700	131527910	2715	2715	2715	2715	0
488	20250228	113600	131527910	2715	2715	2715	2715	255
489	20250228	113500	130835585	2715	2715	2715	2715	1
490	20250228	113400	130832870	2715	2715	2715	2715	1
491	20250228	113300	130830155	2710	2710	2710	2710	0
492	20250228	113200	130830155	2710	2710	2710	2710	40
493	20250228	113100	130721755	2715	2715	2715	2715	1
494	20250228	113000	130719040	2715	2715	2715	2715	0
495	20250228	112900	130719040	2715	2715	2715	2715	1
496	20250228	112800	130716325	2715	2715	2715	2715	1
497	20250228	112700	130713610	2715	2715	2715	2715	2
498	20250228	112600	130708180	2715	2715	2715	2715	1
499	20250228	112500	130705465	2710	2710	2710	2710	4
500	20250228	112400	130694625	2715	2715	2715	2715	0
501	20250228	112300	130694625	2715	2715	2715	2715	1
502	20250228	112200	130691910	2715	2710	2715	2710	281
503	20250228	112100	129930395	2710	2715	2715	2710	567
504	20250228	112000	128392990	2715	2715	2715	2715	0
505	20250228	111900	128392990	2715	2715	2715	2715	1000
506	20250228	111800	125677990	2715	2715	2715	2715	1
507	20250228	111700	125675275	2715	2710	2715	2710	550
508	20250228	111600	124184770	2710	2710	2710	2710	590
509	20250228	111500	122585870	2710	2710	2710	2710	0
510	20250228	111400	122585870	2710	2710	2710	2710	1100
511	20250228	111300	119604870	2715	2710	2715	2710	2011
512	20250228	111200	114155055	2710	2710	2710	2710	1
513	20250228	111100	114152345	2710	2710	2710	2705	508
514	20250228	111000	112777575	2710	2715	2715	2705	40
515	20250228	110900	112669185	2710	2710	2720	2710	3508
516	20250228	110800	103162495	2715	2715	2715	2715	0
517	20250228	110700	103162495	2715	2715	2715	2715	51
518	20250228	110600	103024030	2715	2710	2720	2710	220
519	20250228	110500	102427635	2720	2720	2720	2720	0
520	20250228	110400	102427635	2720	2715	2720	2715	13
521	20250228	110300	102392335	2720	2720	2720	2720	0
522	20250228	110200	102392335	2720	2720	2720	2720	0
523	20250228	110100	102392335	2720	2720	2720	2720	1
524	20250228	110000	102389615	2720	2720	2720	2720	1
525	20250228	105900	102386895	2720	2720	2720	2720	0
526	20250228	105800	102386895	2720	2720	2720	2720	0
527	20250228	105700	102386895	2720	2720	2720	2720	0
528	20250228	105600	102386895	2720	2720	2720	2720	419
529	20250228	105500	101247215	2720	2720	2720	2720	2
530	20250228	105400	101241775	2720	2720	2720	2720	0
531	20250228	105300	101241775	2720	2720	2720	2720	0
532	20250228	105200	101241775	2720	2720	2720	2720	0
533	20250228	105100	101241775	2720	2720	2720	2720	1
534	20250228	105000	101239055	2715	2715	2715	2715	1
535	20250228	104900	101236340	2720	2720	2720	2720	0
536	20250228	104800	101236340	2720	2720	2720	2720	0
537	20250228	104700	101236340	2720	2720	2720	2720	1
538	20250228	104600	101233620	2715	2715	2715	2715	0
539	20250228	104500	101233620	2715	2715	2715	2715	10
540	20250228	104400	101206470	2715	2720	2720	2715	2
541	20250228	104300	101201035	2715	2715	2715	2715	2
542	20250228	104200	101195605	2720	2715	2720	2715	501
543	20250228	104100	99835385	2715	2715	2715	2715	550
544	20250228	104000	98342135	2715	2710	2715	2710	894
545	20250228	103900	95916895	2715	2715	2715	2715	504
546	20250228	103800	94548535	2720	2720	2720	2720	1
547	20250228	103700	94545815	2710	2710	2710	2710	106
548	20250228	103600	94258555	2720	2710	2720	2710	29
549	20250228	103500	94179765	2720	2720	2720	2720	17
550	20250228	103400	94133525	2725	2715	2725	2710	1403
551	20250228	103300	90331220	2725	2720	2725	2720	5
552	20250228	103200	90317600	2725	2715	2725	2715	867
553	20250228	103100	87963685	2725	2720	2725	2720	124
554	20250228	103000	87626285	2725	2725	2725	2725	0
555	20250228	102900	87626285	2725	2725	2725	2725	1
556	20250228	102800	87623560	2715	2720	2720	2715	1893
557	20250228	102700	82484060	2715	2720	2720	2715	746
558	20250228	102600	80458620	2720	2720	2720	2720	5
559	20250228	102500	80445020	2725	2725	2725	2725	0
560	20250228	102400	80445020	2725	2720	2725	2720	403
561	20250228	102300	79348855	2720	2720	2720	2720	55
562	20250228	102200	79199255	2725	2725	2725	2725	101
563	20250228	102100	78924030	2715	2725	2725	2715	743
564	20250228	102000	76906660	2725	2720	2725	2720	1874
565	20250228	101900	71809375	2720	2720	2720	2720	0
566	20250228	101800	71809375	2720	2720	2720	2720	1872
567	20250228	101700	66717535	2725	2725	2725	2725	0
568	20250228	101600	66717535	2725	2725	2725	2725	4
569	20250228	101500	66706635	2725	2725	2725	2725	0
570	20250228	101400	66706635	2725	2725	2725	2725	0
571	20250228	101300	66706635	2725	2725	2725	2725	0
572	20250228	101200	66706635	2725	2720	2725	2720	182
573	20250228	101100	66211485	2725	2725	2725	2725	31
574	20250228	101000	66127010	2730	2730	2730	2730	0
575	20250228	100900	66127010	2730	2730	2730	2730	0
576	20250228	100800	66127010	2730	2730	2730	2730	0
577	20250228	100700	66127010	2730	2730	2730	2730	7
578	20250228	100600	66107900	2725	2725	2725	2725	2
579	20250228	100500	66102450	2735	2735	2735	2730	215
580	20250228	100400	65514475	2730	2730	2730	2730	500
581	20250228	100300	64149475	2730	2730	2730	2730	1
582	20250228	100200	64146745	2730	2730	2730	2730	1
583	20250228	100100	64144015	2725	2725	2725	2725	597
584	20250228	100000	62517190	2725	2720	2725	2720	15
585	20250228	095900	62476330	2725	2725	2725	2725	0
586	20250228	095800	62476330	2725	2730	2730	2725	201
587	20250228	095700	61928600	2720	2720	2720	2720	0
588	20250228	095600	61928600	2720	2720	2720	2720	3000
589	20250228	095500	53768600	2725	2725	2725	2725	0
590	20250228	095400	53768600	2725	2725	2725	2725	3
591	20250228	095300	53760425	2730	2730	2730	2730	1
592	20250228	095200	53757695	2725	2725	2725	2725	0
593	20250228	095100	53757695	2725	2725	2725	2725	0
594	20250228	095000	53757695	2725	2725	2725	2725	4
595	20250228	094900	53746795	2730	2725	2730	2725	4
596	20250228	094800	53735890	2725	2725	2725	2725	208
597	20250228	094700	53169090	2730	2730	2730	2730	0
598	20250228	094600	53169090	2730	2725	2730	2725	393
599	20250228	094500	52098160	2725	2720	2725	2720	1053
600	20250228	094400	49228740	2720	2720	2720	2720	114
601	20250228	094300	48918660	2725	2730	2730	2725	850
602	20250228	094200	46602395	2730	2725	2730	2725	173
603	20250228	094100	46130920	2730	2730	2730	2730	0
604	20250228	094000	46130920	2730	2730	2730	2730	1
605	20250228	093900	46128190	2720	2720	2720	2720	0
606	20250228	093800	46128190	2720	2725	2730	2720	76
607	20250228	093700	45921450	2725	2725	2725	2725	52
608	20250228	093600	45779750	2730	2730	2730	2730	1
609	20250228	093500	45777020	2730	2730	2730	2720	17
610	20250228	093400	45730750	2730	2725	2730	2725	20
611	20250228	093300	45676235	2725	2730	2730	2725	1250
612	20250228	093200	42269955	2730	2730	2730	2730	8
613	20250228	093100	42248115	2730	2725	2730	2725	302
614	20250228	093000	41425160	2730	2730	2730	2730	14
615	20250228	092900	41386940	2730	2730	2730	2725	195
616	20250228	092800	40855060	2735	2735	2735	2735	27
617	20250228	092700	40781215	2735	2735	2735	2735	1
618	20250228	092600	40778480	2735	2735	2735	2735	2
619	20250228	092500	40773010	2735	2735	2735	2735	1
620	20250228	092400	40770275	2725	2725	2725	2725	0
621	20250228	092300	40770275	2725	2735	2735	2725	76
622	20250228	092200	40563165	2735	2740	2740	2735	4
623	20250228	092100	40552210	2725	2725	2725	2725	70
624	20250228	092000	40361460	2740	2740	2740	2740	1
625	20250228	091900	40358720	2740	2740	2740	2730	78
626	20250228	091800	40145580	2740	2740	2740	2740	11
627	20250228	091700	40115440	2725	2725	2725	2725	72
628	20250228	091600	39919240	2730	2730	2730	2730	0
629	20250228	091500	39919240	2730	2730	2730	2730	0
630	20250228	091400	39919240	2730	2730	2730	2730	50
631	20250228	091300	39782740	2730	2730	2730	2730	0
632	20250228	091200	39782740	2730	2730	2730	2730	0
633	20250228	091100	39782740	2730	2725	2730	2725	74
634	20250228	091000	39581085	2725	2725	2725	2725	151
635	20250228	090900	39169610	2720	2725	2725	2720	1791
636	20250228	090800	34291635	2730	2730	2730	2730	20
637	20250228	090700	34237035	2740	2740	2740	2740	0
638	20250228	090600	34237035	2740	2740	2740	2740	0
639	20250228	090500	34237035	2740	2720	2740	2720	587
640	20250228	090400	32639770	2720	2735	2735	2720	4400
641	20250228	090300	20642085	2720	2720	2720	2720	0
642	20250228	090200	20642085	2720	2720	2720	2720	2620
643	20250228	090100	13515685	2725	2730	2735	2720	4377
644	20250228	090000	1593480	2730	2735	2735	2730	583