KissMeData/048530/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193200	657110360	4060	4060	4060	4060	2297
3	20250228	193100	657110360	4060	4060	4060	4060	0
4	20250228	193000	657110360	4060	4060	4060	4060	0
5	20250228	192900	657110360	4060	4060	4060	4060	0
6	20250228	192800	657110360	4060	4060	4060	4060	0
7	20250228	192700	657110360	4060	4060	4060	4060	0
8	20250228	192600	657110360	4060	4060	4060	4060	0
9	20250228	192500	657110360	4060	4060	4060	4060	0
10	20250228	192400	657110360	4060	4060	4060	4060	0
11	20250228	192300	657110360	4060	4060	4060	4060	0
12	20250228	192200	657110360	4060	4060	4060	4060	0
13	20250228	192100	657110360	4060	4060	4060	4060	0
14	20250228	192000	657110360	4060	4060	4060	4060	0
15	20250228	191900	657110360	4060	4060	4060	4060	0
16	20250228	191800	657110360	4060	4060	4060	4060	0
17	20250228	191700	657110360	4060	4060	4060	4060	0
18	20250228	191600	657110360	4060	4060	4060	4060	0
19	20250228	191500	657110360	4060	4060	4060	4060	0
20	20250228	191400	657110360	4060	4060	4060	4060	0
21	20250228	191300	657110360	4060	4060	4060	4060	0
22	20250228	191200	657110360	4060	4060	4060	4060	0
23	20250228	191100	657110360	4060	4060	4060	4060	0
24	20250228	191000	657110360	4060	4060	4060	4060	0
25	20250228	190900	657110360	4060	4060	4060	4060	0
26	20250228	190800	657110360	4060	4060	4060	4060	0
27	20250228	190700	657110360	4060	4060	4060	4060	0
28	20250228	190600	657110360	4060	4060	4060	4060	0
29	20250228	190500	657110360	4060	4060	4060	4060	0
30	20250228	190400	657110360	4060	4060	4060	4060	0
31	20250228	190300	657110360	4060	4060	4060	4060	0
32	20250228	190200	657110360	4060	4060	4060	4060	2297
33	20250228	190100	657110360	4060	4060	4060	4060	0
34	20250228	190000	657110360	4060	4060	4060	4060	0
35	20250228	185900	657110360	4060	4060	4060	4060	0
36	20250228	185800	657110360	4060	4060	4060	4060	0
37	20250228	185700	657110360	4060	4060	4060	4060	0
38	20250228	185600	657110360	4060	4060	4060	4060	0
39	20250228	185500	657110360	4060	4060	4060	4060	0
40	20250228	185400	657110360	4060	4060	4060	4060	0
41	20250228	185300	657110360	4060	4060	4060	4060	0
42	20250228	185200	657110360	4060	4060	4060	4060	0
43	20250228	185100	657110360	4060	4060	4060	4060	0
44	20250228	185000	657110360	4060	4060	4060	4060	0
45	20250228	184900	657110360	4060	4060	4060	4060	0
46	20250228	184800	657110360	4060	4060	4060	4060	0
47	20250228	184700	657110360	4060	4060	4060	4060	0
48	20250228	184600	657110360	4060	4060	4060	4060	0
49	20250228	184500	657110360	4060	4060	4060	4060	0
50	20250228	184400	657110360	4060	4060	4060	4060	0
51	20250228	184300	657110360	4060	4060	4060	4060	0
52	20250228	184200	657110360	4060	4060	4060	4060	0
53	20250228	184100	657110360	4060	4060	4060	4060	0
54	20250228	184000	657110360	4060	4060	4060	4060	0
55	20250228	183900	657110360	4060	4060	4060	4060	0
56	20250228	183800	657110360	4060	4060	4060	4060	0
57	20250228	183700	657110360	4060	4060	4060	4060	0
58	20250228	183600	657110360	4060	4060	4060	4060	0
59	20250228	183500	657110360	4060	4060	4060	4060	0
60	20250228	183400	657110360	4060	4060	4060	4060	0
61	20250228	183300	657110360	4060	4060	4060	4060	0
62	20250228	183200	657110360	4060	4060	4060	4060	2297
63	20250228	183100	657110360	4060	4060	4060	4060	0
64	20250228	183000	657110360	4060	4060	4060	4060	0
65	20250228	182900	657110360	4060	4060	4060	4060	0
66	20250228	182800	657110360	4060	4060	4060	4060	0
67	20250228	182700	657110360	4060	4060	4060	4060	0
68	20250228	182600	657110360	4060	4060	4060	4060	0
69	20250228	182500	657110360	4060	4060	4060	4060	0
70	20250228	182400	657110360	4060	4060	4060	4060	0
71	20250228	182300	657110360	4060	4060	4060	4060	0
72	20250228	182200	657110360	4060	4060	4060	4060	0
73	20250228	182100	657110360	4060	4060	4060	4060	0
74	20250228	182000	657110360	4060	4060	4060	4060	0
75	20250228	181900	657110360	4060	4060	4060	4060	0
76	20250228	181800	657110360	4060	4060	4060	4060	0
77	20250228	181700	657110360	4060	4060	4060	4060	0
78	20250228	181600	657110360	4060	4060	4060	4060	0
79	20250228	181500	657110360	4060	4060	4060	4060	0
80	20250228	181400	657110360	4060	4060	4060	4060	0
81	20250228	181300	657110360	4060	4060	4060	4060	0
82	20250228	181200	657110360	4060	4060	4060	4060	0
83	20250228	181100	657110360	4060	4060	4060	4060	0
84	20250228	181000	657110360	4060	4060	4060	4060	0
85	20250228	180900	657110360	4060	4060	4060	4060	0
86	20250228	180800	657110360	4060	4060	4060	4060	0
87	20250228	180700	657110360	4060	4060	4060	4060	0
88	20250228	180600	657110360	4060	4060	4060	4060	0
89	20250228	180500	657110360	4060	4060	4060	4060	0
90	20250228	180400	657110360	4060	4060	4060	4060	0
91	20250228	180300	657110360	4060	4060	4060	4060	0
92	20250228	180200	657110360	4060	4060	4060	4060	2297
93	20250228	180100	657110360	4060	4060	4060	4060	0
94	20250228	180000	657110360	4060	4060	4060	4060	0
95	20250228	175900	657110360	4060	4060	4060	4060	0
96	20250228	175800	657110360	4060	4060	4060	4060	0
97	20250228	175700	657110360	4060	4060	4060	4060	0
98	20250228	175600	657110360	4060	4060	4060	4060	0
99	20250228	175500	657110360	4060	4060	4060	4060	0
100	20250228	175400	657110360	4060	4060	4060	4060	0
101	20250228	175300	657110360	4060	4060	4060	4060	0
102	20250228	175200	657110360	4060	4060	4060	4060	0
103	20250228	175100	657110360	4060	4060	4060	4060	0
104	20250228	175000	657110360	4060	4060	4060	4060	0
105	20250228	174900	657110360	4060	4060	4060	4060	0
106	20250228	174800	657110360	4060	4060	4060	4060	0
107	20250228	174700	657110360	4060	4060	4060	4060	0
108	20250228	174600	657110360	4060	4060	4060	4060	0
109	20250228	174500	657110360	4060	4060	4060	4060	0
110	20250228	174400	657110360	4060	4060	4060	4060	0
111	20250228	174300	657110360	4060	4060	4060	4060	0
112	20250228	174200	657110360	4060	4060	4060	4060	0
113	20250228	174100	657110360	4060	4060	4060	4060	0
114	20250228	174000	657110360	4060	4060	4060	4060	0
115	20250228	173900	657110360	4060	4060	4060	4060	0
116	20250228	173800	657110360	4060	4060	4060	4060	0
117	20250228	173700	657110360	4060	4060	4060	4060	0
118	20250228	173600	657110360	4060	4060	4060	4060	0
119	20250228	173500	657110360	4060	4060	4060	4060	0
120	20250228	173400	657110360	4060	4060	4060	4060	0
121	20250228	173300	657110360	4060	4060	4060	4060	0
122	20250228	173200	657110360	4060	4060	4060	4060	2297
123	20250228	173100	657110360	4060	4060	4060	4060	0
124	20250228	173000	657110360	4060	4060	4060	4060	0
125	20250228	172900	657110360	4060	4060	4060	4060	0
126	20250228	172800	657110360	4060	4060	4060	4060	0
127	20250228	172700	657110360	4060	4060	4060	4060	0
128	20250228	172600	657110360	4060	4060	4060	4060	0
129	20250228	172500	657110360	4060	4060	4060	4060	0
130	20250228	172400	657110360	4060	4060	4060	4060	0
131	20250228	172300	657110360	4060	4060	4060	4060	0
132	20250228	172200	657110360	4060	4060	4060	4060	0
133	20250228	172100	657110360	4060	4060	4060	4060	0
134	20250228	172000	657110360	4060	4060	4060	4060	0
135	20250228	171900	657110360	4060	4060	4060	4060	0
136	20250228	171800	657110360	4060	4060	4060	4060	0
137	20250228	171700	657110360	4060	4060	4060	4060	0
138	20250228	171600	657110360	4060	4060	4060	4060	0
139	20250228	171500	657110360	4060	4060	4060	4060	0
140	20250228	171400	657110360	4060	4060	4060	4060	0
141	20250228	171300	657110360	4060	4060	4060	4060	0
142	20250228	171200	657110360	4060	4060	4060	4060	0
143	20250228	171100	657110360	4060	4060	4060	4060	0
144	20250228	171000	657110360	4060	4060	4060	4060	0
145	20250228	170900	657110360	4060	4060	4060	4060	0
146	20250228	170800	657110360	4060	4060	4060	4060	0
147	20250228	170700	657110360	4060	4060	4060	4060	0
148	20250228	170600	657110360	4060	4060	4060	4060	0
149	20250228	170500	657110360	4060	4060	4060	4060	0
150	20250228	170400	657110360	4060	4060	4060	4060	0
151	20250228	170300	657110360	4060	4060	4060	4060	0
152	20250228	170200	657110360	4060	4060	4060	4060	2297
153	20250228	170100	657110360	4060	4060	4060	4060	0
154	20250228	170000	657110360	4060	4060	4060	4060	0
155	20250228	165900	657110360	4060	4060	4060	4060	0
156	20250228	165800	657110360	4060	4060	4060	4060	0
157	20250228	165700	657110360	4060	4060	4060	4060	0
158	20250228	165600	657110360	4060	4060	4060	4060	0
159	20250228	165500	657110360	4060	4060	4060	4060	0
160	20250228	165400	657110360	4060	4060	4060	4060	0
161	20250228	165300	657110360	4060	4060	4060	4060	0
162	20250228	165200	657110360	4060	4060	4060	4060	0
163	20250228	165100	657110360	4060	4060	4060	4060	0
164	20250228	165000	657110360	4060	4060	4060	4060	0
165	20250228	164900	657110360	4060	4060	4060	4060	0
166	20250228	164800	657110360	4060	4060	4060	4060	0
167	20250228	164700	657110360	4060	4060	4060	4060	0
168	20250228	164600	657110360	4060	4060	4060	4060	0
169	20250228	164500	657110360	4060	4060	4060	4060	0
170	20250228	164400	657110360	4060	4060	4060	4060	0
171	20250228	164300	657110360	4060	4060	4060	4060	0
172	20250228	164200	657110360	4060	4060	4060	4060	0
173	20250228	164100	657110360	4060	4060	4060	4060	0
174	20250228	164000	657110360	4060	4060	4060	4060	0
175	20250228	163900	657110360	4060	4060	4060	4060	0
176	20250228	163800	657110360	4060	4060	4060	4060	0
177	20250228	163700	657110360	4060	4060	4060	4060	0
178	20250228	163600	657110360	4060	4060	4060	4060	0
179	20250228	163500	657110360	4060	4060	4060	4060	0
180	20250228	163400	657110360	4060	4060	4060	4060	0
181	20250228	163300	657110360	4060	4060	4060	4060	0
182	20250228	163200	657110360	4060	4060	4060	4060	2297
183	20250228	163100	657110360	4060	4060	4060	4060	0
184	20250228	163000	657110360	4060	4060	4060	4060	0
185	20250228	162900	657110360	4060	4060	4060	4060	0
186	20250228	162800	657110360	4060	4060	4060	4060	0
187	20250228	162700	657110360	4060	4060	4060	4060	0
188	20250228	162600	657110360	4060	4060	4060	4060	0
189	20250228	162500	657110360	4060	4060	4060	4060	0
190	20250228	162400	657110360	4060	4060	4060	4060	0
191	20250228	162300	657110360	4060	4060	4060	4060	0
192	20250228	162200	657110360	4060	4060	4060	4060	0
193	20250228	162100	657110360	4060	4060	4060	4060	0
194	20250228	162000	657110360	4060	4060	4060	4060	0
195	20250228	161900	657110360	4060	4060	4060	4060	0
196	20250228	161800	657110360	4060	4060	4060	4060	0
197	20250228	161700	657110360	4060	4060	4060	4060	0
198	20250228	161600	657110360	4060	4060	4060	4060	0
199	20250228	161500	657110360	4060	4060	4060	4060	0
200	20250228	161400	657110360	4060	4060	4060	4060	0
201	20250228	161300	657110360	4060	4060	4060	4060	0
202	20250228	161200	657110360	4060	4060	4060	4060	0
203	20250228	161100	657110360	4060	4060	4060	4060	0
204	20250228	161000	657110360	4060	4060	4060	4060	0
205	20250228	160900	657110360	4060	4060	4060	4060	0
206	20250228	160800	657110360	4060	4060	4060	4060	0
207	20250228	160700	657110360	4060	4060	4060	4060	0
208	20250228	160600	657110360	4060	4060	4060	4060	0
209	20250228	160500	657110360	4060	4060	4060	4060	0
210	20250228	160400	657110360	4060	4060	4060	4060	0
211	20250228	160300	657110360	4060	4060	4060	4060	0
212	20250228	160200	657110360	4060	4060	4060	4060	2297
213	20250228	160100	657110360	4060	4060	4060	4060	0
214	20250228	160000	657110360	4060	4060	4060	4060	0
215	20250228	155900	657110360	4060	4060	4060	4060	0
216	20250228	155800	657110360	4060	4060	4060	4060	0
217	20250228	155700	657110360	4060	4060	4060	4060	0
218	20250228	155600	657110360	4060	4060	4060	4060	0
219	20250228	155500	657110360	4060	4060	4060	4060	0
220	20250228	155400	657110360	4060	4060	4060	4060	0
221	20250228	155300	657110360	4060	4060	4060	4060	0
222	20250228	155200	657110360	4060	4060	4060	4060	0
223	20250228	155100	657110360	4060	4060	4060	4060	0
224	20250228	155000	657110360	4060	4060	4060	4060	0
225	20250228	154900	657110360	4060	4060	4060	4060	0
226	20250228	154800	657110360	4060	4060	4060	4060	0
227	20250228	154700	657110360	4060	4060	4060	4060	0
228	20250228	154600	657110360	4060	4060	4060	4060	0
229	20250228	154500	657110360	4060	4060	4060	4060	0
230	20250228	154400	657110360	4060	4060	4060	4060	0
231	20250228	154300	657110360	4060	4060	4060	4060	0
232	20250228	154200	657110360	4060	4060	4060	4060	0
233	20250228	154100	657110360	4060	4060	4060	4060	0
234	20250228	154000	657110360	4060	4060	4060	4060	0
235	20250228	153900	657110360	4060	4060	4060	4060	0
236	20250228	153800	657110360	4060	4060	4060	4060	0
237	20250228	153700	657110360	4060	4060	4060	4060	0
238	20250228	153600	657110360	4060	4060	4060	4060	0
239	20250228	153500	657110360	4060	4060	4060	4060	0
240	20250228	153400	657110360	4060	4060	4060	4060	0
241	20250228	153300	657110360	4060	4060	4060	4060	0
242	20250228	153200	657110360	4060	4060	4060	4060	2297
243	20250228	153100	657110360	4060	4060	4060	4060	0
244	20250228	153000	657110360	4060	4060	4060	4060	2297
245	20250228	152900	647784540	4040	4040	4040	4040	0
246	20250228	152800	647784540	4040	4040	4040	4040	0
247	20250228	152700	647784540	4040	4040	4040	4040	0
248	20250228	152600	647784540	4040	4040	4040	4040	0
249	20250228	152500	647784540	4040	4040	4040	4040	0
250	20250228	152400	647784540	4040	4040	4040	4040	0
251	20250228	152300	647784540	4040	4040	4040	4040	0
252	20250228	152200	647784540	4040	4040	4040	4040	0
253	20250228	152100	647784540	4040	4040	4040	4040	0
254	20250228	152000	647784540	4040	4040	4040	4040	0
255	20250228	151900	647784540	4040	4030	4040	4030	1340
256	20250228	151800	642377585	4030	4030	4035	4030	475
257	20250228	151700	640463330	4030	4025	4030	4020	28
258	20250228	151600	640350700	4030	4030	4030	4030	15
259	20250228	151500	640290250	4020	4015	4035	4015	2207
260	20250228	151400	631429045	4015	4020	4020	4015	425
261	20250228	151300	629722610	4035	4025	4035	4015	958
262	20250228	151200	625873400	4035	4025	4035	4025	47
263	20250228	151100	625684205	4035	4025	4035	4025	136
264	20250228	151000	625135975	4035	4035	4035	4030	305
265	20250228	150900	623905305	4030	4030	4030	4030	4
266	20250228	150800	623889185	4035	4035	4035	4030	18
267	20250228	150700	623816585	4035	4035	4035	4035	0
268	20250228	150600	623816585	4035	4035	4035	4035	1298
269	20250228	150500	618579155	4035	4025	4035	4025	285
270	20250228	150400	617429210	4025	4035	4035	4025	4
271	20250228	150300	617413100	4030	4030	4030	4025	150
272	20250228	150200	616809235	4025	4025	4025	4015	2170
273	20250228	150100	608087030	4025	4030	4030	4025	100
274	20250228	150000	607684520	4050	4030	4050	4020	1041
275	20250228	145900	603495865	4030	4045	4050	4030	448
276	20250228	145800	601686700	4050	4050	4050	4050	0
277	20250228	145700	601686700	4050	4035	4050	4030	78
278	20250228	145600	601372330	4045	4050	4050	4045	248
279	20250228	145500	600369165	4030	4045	4050	4030	680
280	20250228	145400	597625015	4045	4045	4045	4045	254
281	20250228	145300	596597585	4045	4040	4045	4040	11
282	20250228	145200	596553140	4030	4040	4040	4030	1413
283	20250228	145100	590858620	4040	4040	4040	4040	1
284	20250228	145000	590854580	4030	4030	4030	4030	11
285	20250228	144900	590810250	4040	4040	4040	4040	0
286	20250228	144800	590810250	4040	4050	4050	4020	116
287	20250228	144700	590340985	4050	4050	4050	4050	0
288	20250228	144600	590340985	4050	4050	4050	4050	5
289	20250228	144500	590320735	4050	4040	4050	4015	15722
290	20250228	144400	527067845	4040	4040	4040	4040	460
291	20250228	144300	525209445	4040	4040	4050	4040	2911
292	20250228	144200	513448895	4045	4050	4050	4045	3370
293	20250228	144100	499815730	4060	4060	4060	4060	0
294	20250228	144000	499815730	4060	4060	4060	4060	0
295	20250228	143900	499815730	4060	4060	4060	4060	0
296	20250228	143800	499815730	4060	4055	4060	4055	520
297	20250228	143700	497707125	4055	4055	4055	4055	1
298	20250228	143600	497703070	4050	4050	4050	4050	303
299	20250228	143500	496475920	4050	4050	4050	4050	33
300	20250228	143400	496342270	4045	4050	4050	4045	3300
301	20250228	143300	482992065	4050	4055	4055	4050	619
302	20250228	143200	480485040	4065	4065	4065	4065	1
303	20250228	143100	480480975	4055	4055	4055	4055	320
304	20250228	143000	479183375	4070	4070	4070	4070	0
305	20250228	142900	479183375	4070	4070	4070	4070	0
306	20250228	142800	479183375	4070	4070	4070	4070	1
307	20250228	142700	479179305	4070	4070	4070	4070	50
308	20250228	142600	478975805	4070	4070	4070	4070	0
309	20250228	142500	478975805	4070	4070	4070	4070	10
310	20250228	142400	478935105	4070	4060	4070	4060	1237
311	20250228	142300	473912875	4060	4065	4065	4060	17
312	20250228	142200	473843785	4065	4065	4065	4065	0
313	20250228	142100	473843785	4065	4065	4065	4065	1
314	20250228	142000	473839720	4065	4065	4065	4065	50
315	20250228	141900	473636470	4065	4060	4065	4060	810
316	20250228	141800	470347865	4060	4060	4060	4060	27
317	20250228	141700	470238245	4060	4060	4060	4060	0
318	20250228	141600	470238245	4060	4060	4060	4060	0
319	20250228	141500	470238245	4060	4050	4060	4050	294
320	20250228	141400	469047535	4050	4050	4060	4050	114
321	20250228	141300	468585825	4060	4055	4060	4055	3
322	20250228	141200	468573655	4060	4060	4060	4060	1
323	20250228	141100	468569595	4045	4060	4060	4045	2249
324	20250228	141000	459466530	4060	4060	4060	4060	31
325	20250228	140900	459340670	4060	4060	4060	4060	61
326	20250228	140800	459093010	4055	4055	4055	4055	43
327	20250228	140700	458918645	4055	4055	4055	4055	3
328	20250228	140600	458906480	4055	4055	4055	4050	113
329	20250228	140500	458448820	4050	4050	4050	4050	0
330	20250228	140400	458448820	4050	4050	4050	4050	9
331	20250228	140300	458412370	4050	4055	4055	4050	21
332	20250228	140200	458327225	4045	4050	4050	4045	150
333	20250228	140100	457720200	4045	4045	4045	4045	1514
334	20250228	140000	451596070	4050	4050	4050	4050	6
335	20250228	135900	451571770	4050	4050	4050	4050	1602
336	20250228	135800	445083670	4055	4055	4055	4055	18
337	20250228	135700	445010680	4060	4050	4060	4050	131
338	20250228	135600	444480120	4065	4065	4065	4065	0
339	20250228	135500	444480120	4065	4065	4065	4065	0
340	20250228	135400	444480120	4065	4055	4065	4055	13
341	20250228	135300	444427295	4065	4065	4065	4065	0
342	20250228	135200	444427295	4065	4065	4065	4065	1
343	20250228	135100	444423230	4060	4060	4060	4060	0
344	20250228	135000	444423230	4060	4060	4060	4060	1
345	20250228	134900	444419170	4045	4060	4060	4045	11700
346	20250228	134800	397054070	4065	4065	4065	4065	0
347	20250228	134700	397054070	4065	4065	4065	4065	0
348	20250228	134600	397054070	4065	4065	4065	4065	4
349	20250228	134500	397037810	4070	4070	4070	4070	1
350	20250228	134400	397033740	4055	4060	4060	4055	366
351	20250228	134300	395549555	4060	4060	4060	4060	23
352	20250228	134200	395456175	4070	4070	4070	4070	0
353	20250228	134100	395456175	4070	4065	4070	4065	6
354	20250228	134000	395431780	4070	4070	4070	4070	0
355	20250228	133900	395431780	4070	4070	4070	4070	0
356	20250228	133800	395431780	4070	4070	4070	4070	1
357	20250228	133700	395427710	4065	4065	4065	4060	323
358	20250228	133600	394114720	4065	4060	4065	4060	99
359	20250228	133500	393712770	4060	4060	4060	4060	190
360	20250228	133400	392941370	4060	4065	4065	4060	30
361	20250228	133300	392819545	4065	4065	4065	4065	50
362	20250228	133200	392616295	4065	4065	4065	4065	0
363	20250228	133100	392616295	4065	4060	4065	4060	3
364	20250228	133000	392604110	4065	4065	4065	4065	0
365	20250228	132900	392604110	4065	4065	4065	4060	36
366	20250228	132800	392457860	4070	4070	4070	4070	0
367	20250228	132700	392457860	4070	4060	4070	4060	239
368	20250228	132600	391486855	4070	4070	4070	4070	0
369	20250228	132500	391486855	4070	4070	4070	4070	1236
370	20250228	132400	386456335	4070	4070	4070	4070	0
371	20250228	132300	386456335	4070	4070	4070	4070	0
372	20250228	132200	386456335	4070	4070	4070	4070	0
373	20250228	132100	386456335	4070	4070	4070	4070	0
374	20250228	132000	386456335	4070	4070	4070	4070	26
375	20250228	131900	386350515	4070	4070	4070	4070	0
376	20250228	131800	386350515	4070	4070	4070	4070	0
377	20250228	131700	386350515	4070	4070	4070	4070	0
378	20250228	131600	386350515	4070	4070	4070	4070	0
379	20250228	131500	386350515	4070	4055	4070	4055	236
380	20250228	131400	385393190	4060	4060	4060	4060	3
381	20250228	131300	385381010	4055	4055	4055	4055	0
382	20250228	131200	385381010	4055	4055	4055	4055	13
383	20250228	131100	385328295	4070	4070	4070	4070	0
384	20250228	131000	385328295	4070	4070	4070	4070	23
385	20250228	130900	385234685	4060	4060	4060	4060	0
386	20250228	130800	385234685	4060	4060	4060	4060	3
387	20250228	130700	385222505	4075	4075	4075	4075	1
388	20250228	130600	385218430	4055	4055	4055	4055	124
389	20250228	130500	384715610	4050	4050	4050	4050	0
390	20250228	130400	384715610	4050	4050	4050	4050	0
391	20250228	130300	384715610	4050	4050	4050	4050	0
392	20250228	130200	384715610	4050	4050	4050	4050	149
393	20250228	130100	384112160	4050	4050	4050	4050	0
394	20250228	130000	384112160	4050	4070	4070	4050	2286
395	20250228	125900	374845945	4075	4075	4075	4075	0
396	20250228	125800	374845945	4075	4075	4075	4075	1
397	20250228	125700	374841870	4065	4065	4065	4065	349
398	20250228	125600	373423185	4065	4065	4065	4065	0
399	20250228	125500	373423185	4065	4070	4070	4065	121
400	20250228	125400	372930925	4075	4075	4075	4075	73
401	20250228	125300	372633450	4075	4070	4075	4070	103
402	20250228	125200	372214235	4075	4075	4075	4075	0
403	20250228	125100	372214235	4075	4075	4075	4075	0
404	20250228	125000	372214235	4075	4075	4075	4075	0
405	20250228	124900	372214235	4075	4075	4075	4075	59
406	20250228	124800	371973810	4075	4075	4075	4075	0
407	20250228	124700	371973810	4075	4075	4075	4075	0
408	20250228	124600	371973810	4075	4075	4075	4075	160
409	20250228	124500	371321810	4070	4070	4070	4070	5
410	20250228	124400	371301460	4065	4065	4065	4065	59
411	20250228	124300	371061625	4060	4060	4060	4060	298
412	20250228	124200	369851745	4050	4050	4050	4050	0
413	20250228	124100	369851745	4050	4050	4050	4050	0
414	20250228	124000	369851745	4050	4050	4050	4050	0
415	20250228	123900	369851745	4050	4050	4050	4050	0
416	20250228	123800	369851745	4050	4050	4050	4050	0
417	20250228	123700	369851745	4050	4060	4060	4050	2000
418	20250228	123600	361744130	4060	4060	4060	4060	0
419	20250228	123500	361744130	4060	4060	4060	4060	227
420	20250228	123400	360822510	4060	4060	4060	4060	2
421	20250228	123300	360814390	4050	4050	4050	4050	0
422	20250228	123200	360814390	4050	4050	4050	4050	20
423	20250228	123100	360733390	4055	4055	4055	4055	0
424	20250228	123000	360733390	4055	4055	4055	4055	1485
425	20250228	122900	354711715	4055	4055	4055	4055	0
426	20250228	122800	354711715	4055	4055	4055	4055	0
427	20250228	122700	354711715	4055	4055	4055	4055	144
428	20250228	122600	354127795	4055	4055	4055	4055	114
429	20250228	122500	353665525	4055	4055	4055	4055	115
430	20250228	122400	353199200	4055	4055	4055	4055	0
431	20250228	122300	353199200	4055	4055	4055	4055	0
432	20250228	122200	353199200	4055	4055	4055	4055	0
433	20250228	122100	353199200	4055	4055	4055	4055	0
434	20250228	122000	353199200	4055	4055	4055	4055	0
435	20250228	121900	353199200	4055	4055	4055	4055	0
436	20250228	121800	353199200	4055	4060	4085	4055	1900
437	20250228	121700	345492345	4085	4085	4085	4085	0
438	20250228	121600	345492345	4085	4085	4085	4085	1
439	20250228	121500	345488260	4060	4060	4060	4060	10
440	20250228	121400	345447660	4085	4085	4085	4085	0
441	20250228	121300	345447660	4085	4085	4085	4085	10
442	20250228	121200	345406810	4090	4090	4090	4090	0
443	20250228	121100	345406810	4090	4070	4090	4060	782
444	20250228	121000	342224060	4080	4080	4080	4080	0
445	20250228	120900	342224060	4080	4085	4085	4070	524
446	20250228	120800	340086435	4085	4085	4085	4085	312
447	20250228	120700	338811915	4085	4085	4085	4085	291
448	20250228	120600	337623180	4085	4085	4085	4085	0
449	20250228	120500	337623180	4085	4085	4085	4085	16
450	20250228	120400	337557820	4075	4075	4075	4075	0
451	20250228	120300	337557820	4075	4080	4080	4075	578
452	20250228	120200	335201440	4085	4085	4085	4085	1
453	20250228	120100	335197355	4085	4085	4085	4085	0
454	20250228	120000	335197355	4085	4085	4085	4085	193
455	20250228	115900	334408950	4080	4080	4080	4080	3
456	20250228	115800	334396710	4080	4080	4080	4080	0
457	20250228	115700	334396710	4080	4080	4080	4080	0
458	20250228	115600	334396710	4080	4075	4080	4075	383
459	20250228	115500	332834835	4075	4070	4075	4070	6
460	20250228	115400	332810390	4075	4075	4075	4075	2
461	20250228	115300	332802240	4075	4070	4075	4070	28
462	20250228	115200	332688150	4075	4075	4075	4075	0
463	20250228	115100	332688150	4075	4075	4075	4075	20
464	20250228	115000	332606650	4075	4075	4075	4075	1
465	20250228	114900	332602575	4070	4070	4070	4070	20
466	20250228	114800	332521175	4075	4075	4075	4075	0
467	20250228	114700	332521175	4075	4075	4075	4075	1
468	20250228	114600	332517100	4055	4055	4055	4055	484
469	20250228	114500	330554480	4055	4055	4055	4055	0
470	20250228	114400	330554480	4055	4070	4070	4055	1100
471	20250228	114300	326092070	4075	4075	4075	4075	0
472	20250228	114200	326092070	4075	4070	4075	4070	204
473	20250228	114100	325261745	4070	4070	4070	4070	6
474	20250228	114000	325237325	4070	4075	4075	4070	140
475	20250228	113900	324667520	4070	4070	4070	4070	860
476	20250228	113800	321167320	4050	4050	4050	4050	0
477	20250228	113700	321167320	4050	4060	4060	4050	7449
478	20250228	113600	290996890	4060	4060	4060	4060	0
479	20250228	113500	290996890	4060	4060	4060	4060	72
480	20250228	113400	290704570	4060	4060	4060	4060	292
481	20250228	113300	289519050	4060	4060	4060	4060	0
482	20250228	113200	289519050	4060	4060	4060	4060	10
483	20250228	113100	289478450	4055	4055	4055	4055	272
484	20250228	113000	288375490	4055	4055	4055	4055	142
485	20250228	112900	287799680	4055	4055	4055	4055	200
486	20250228	112800	286988680	4060	4060	4060	4060	57
487	20250228	112700	286757260	4060	4065	4065	4060	15
488	20250228	112600	286696335	4070	4070	4070	4070	0
489	20250228	112500	286696335	4070	4070	4070	4070	0
490	20250228	112400	286696335	4070	4065	4070	4065	493
491	20250228	112300	284691220	4050	4050	4050	4050	105
492	20250228	112200	284265970	4045	4050	4050	4045	849
493	20250228	112100	280831740	4060	4060	4060	4060	31
494	20250228	112000	280705880	4050	4055	4055	4050	1975
495	20250228	111900	272706755	4050	4060	4060	4050	4987
496	20250228	111800	252482300	4060	4060	4060	4060	735
497	20250228	111700	249498200	4060	4060	4060	4060	267
498	20250228	111600	248414180	4060	4070	4070	4060	3634
499	20250228	111500	233653475	4075	4075	4075	4075	25
500	20250228	111400	233551600	4070	4070	4070	4070	0
501	20250228	111300	233551600	4070	4075	4075	4070	723
502	20250228	111200	230606375	4070	4070	4070	4070	0
503	20250228	111100	230606375	4070	4070	4070	4070	265
504	20250228	111000	229527825	4070	4070	4070	4070	0
505	20250228	110900	229527825	4070	4070	4070	4070	6
506	20250228	110800	229503405	4065	4065	4065	4065	50
507	20250228	110700	229300155	4080	4080	4080	4080	0
508	20250228	110600	229300155	4080	4065	4080	4065	21
509	20250228	110500	229214490	4060	4060	4060	4060	0
510	20250228	110400	229214490	4060	4070	4070	4060	1115
511	20250228	110300	224681565	4070	4075	4080	4070	1499
512	20250228	110200	218579060	4080	4080	4080	4080	0
513	20250228	110100	218579060	4080	4080	4080	4080	20
514	20250228	110000	218497460	4090	4090	4090	4090	1
515	20250228	105900	218493370	4090	4080	4090	4080	111
516	20250228	105800	218040470	4080	4080	4080	4080	10
517	20250228	105700	217999670	4075	4075	4075	4075	200
518	20250228	105600	217184670	4080	4080	4080	4080	200
519	20250228	105500	216368670	4080	4075	4080	4075	218
520	20250228	105400	215480110	4080	4080	4080	4080	23
521	20250228	105300	215386270	4080	4080	4080	4080	1
522	20250228	105200	215382190	4080	4080	4080	4080	214
523	20250228	105100	214509070	4080	4075	4080	4075	349
524	20250228	105000	213086890	4075	4075	4075	4075	0
525	20250228	104900	213086890	4075	4070	4075	4070	213
526	20250228	104800	212219830	4075	4075	4075	4075	121
527	20250228	104700	211726755	4060	4070	4070	4060	680
528	20250228	104600	208964400	4065	4080	4080	4065	200
529	20250228	104500	208151100	4080	4065	4080	4060	2201
530	20250228	104400	199191145	4080	4080	4080	4080	50
531	20250228	104300	198987145	4065	4080	4080	4065	922
532	20250228	104200	195237645	4075	4075	4080	4065	2609
533	20250228	104100	184625720	4070	4110	4110	4070	10011
534	20250228	104000	143813310	4110	4110	4110	4110	0
535	20250228	103900	143813310	4110	4110	4110	4105	1030
536	20250228	103800	139580150	4110	4110	4110	4110	0
537	20250228	103700	139580150	4110	4105	4110	4105	1717
538	20250228	103600	132523365	4100	4110	4110	4095	3160
539	20250228	103500	119549290	4130	4105	4130	4105	53
540	20250228	103400	119331680	4105	4135	4135	4105	50
541	20250228	103300	119124960	4135	4105	4135	4100	65
542	20250228	103200	118857180	4110	4110	4110	4105	476
543	20250228	103100	116902565	4115	4115	4115	4115	22
544	20250228	103000	116812035	4145	4145	4145	4145	0
545	20250228	102900	116812035	4145	4145	4145	4145	0
546	20250228	102800	116812035	4145	4145	4145	4120	17
547	20250228	102700	116741685	4145	4145	4145	4145	49
548	20250228	102600	116538580	4145	4145	4145	4145	1
549	20250228	102500	116534435	4120	4130	4155	4120	237
550	20250228	102400	115557830	4165	4170	4170	4165	17
551	20250228	102300	115486945	4170	4165	4170	4165	72
552	20250228	102200	115187060	4160	4160	4160	4160	61
553	20250228	102100	114933300	4160	4160	4160	4160	1
554	20250228	102000	114929140	4135	4135	4135	4135	231
555	20250228	101900	113973955	4135	4135	4135	4135	11
556	20250228	101800	113928470	4155	4155	4155	4155	0
557	20250228	101700	113928470	4155	4155	4155	4155	0
558	20250228	101600	113928470	4155	4155	4155	4155	13
559	20250228	101500	113874455	4120	4140	4160	4120	1215
560	20250228	101400	108839235	4145	4145	4145	4145	5
561	20250228	101300	108818510	4145	4130	4145	4130	3
562	20250228	101200	108806105	4145	4145	4145	4140	22
563	20250228	101100	108715005	4125	4145	4145	4120	122
564	20250228	101000	108212050	4120	4120	4120	4120	0
565	20250228	100900	108212050	4120	4120	4120	4120	0
566	20250228	100800	108212050	4120	4120	4120	4120	12
567	20250228	100700	108162610	4150	4150	4150	4150	0
568	20250228	100600	108162610	4150	4150	4150	4150	0
569	20250228	100500	108162610	4150	4145	4150	4145	100
570	20250228	100400	107747855	4145	4145	4145	4145	1
571	20250228	100300	107743710	4105	4125	4125	4105	780
572	20250228	100200	104536485	4140	4140	4140	4140	102
573	20250228	100100	104114205	4140	4140	4140	4140	5
574	20250228	100000	104093505	4140	4140	4140	4140	0
575	20250228	095900	104093505	4140	4140	4140	4140	25
576	20250228	095800	103990005	4140	4140	4140	4140	1
577	20250228	095700	103985865	4110	4110	4110	4110	75
578	20250228	095600	103677615	4110	4110	4110	4110	0
579	20250228	095500	103677615	4110	4115	4140	4110	70
580	20250228	095400	103389450	4135	4135	4135	4135	0
581	20250228	095300	103389450	4135	4140	4140	4135	3
582	20250228	095200	103377035	4125	4125	4125	4125	1
583	20250228	095100	103372910	4115	4120	4120	4115	200
584	20250228	095000	102549360	4120	4125	4125	4120	18
585	20250228	094900	102475115	4130	4130	4130	4130	2
586	20250228	094800	102466855	4130	4150	4150	4130	308
587	20250228	094700	101192360	4150	4150	4150	4150	0
588	20250228	094600	101192360	4150	4150	4150	4150	0
589	20250228	094500	101192360	4150	4150	4150	4150	75
590	20250228	094400	100881110	4155	4155	4155	4155	0
591	20250228	094300	100881110	4155	4155	4155	4155	0
592	20250228	094200	100881110	4155	4155	4155	4155	100
593	20250228	094100	100465610	4155	4150	4155	4150	321
594	20250228	094000	99133355	4150	4120	4150	4120	583
595	20250228	093900	96715525	4145	4125	4145	4125	85
596	20250228	093800	96363435	4120	4120	4120	4120	68
597	20250228	093700	96083275	4140	4140	4140	4140	0
598	20250228	093600	96083275	4140	4120	4140	4120	8
599	20250228	093500	96050215	4140	4140	4140	4140	0
600	20250228	093400	96050215	4140	4140	4140	4140	15
601	20250228	093300	95988115	4140	4105	4140	4105	75
602	20250228	093200	95678980	4130	4130	4130	4130	2
603	20250228	093100	95670720	4130	4130	4130	4130	0
604	20250228	093000	95670720	4130	4105	4130	4105	1742
605	20250228	092900	88476310	4130	4125	4130	4105	176
606	20250228	092800	87752045	4100	4105	4125	4100	725
607	20250228	092700	84774770	4105	4105	4105	4105	6
608	20250228	092600	84750140	4125	4125	4125	4125	0
609	20250228	092500	84750140	4125	4125	4125	4120	9
610	20250228	092400	84713020	4115	4125	4125	4115	22
611	20250228	092300	84622460	4130	4125	4130	4100	738
612	20250228	092200	81590225	4120	4115	4120	4115	32
613	20250228	092100	81458470	4090	4090	4090	4090	0
614	20250228	092000	81458470	4090	4100	4100	4090	120
615	20250228	091900	80966570	4100	4100	4100	4100	60
616	20250228	091800	80720570	4100	4100	4100	4100	4481
617	20250228	091700	62348470	4100	4100	4100	4100	0
618	20250228	091600	62348470	4100	4090	4100	4090	1032
619	20250228	091500	58127470	4090	4075	4090	4075	195
620	20250228	091400	57332545	4090	4105	4125	4075	3810
621	20250228	091300	41735310	4130	4130	4130	4130	30
622	20250228	091200	41611410	4105	4105	4105	4105	470
623	20250228	091100	39682060	4105	4110	4110	4105	822
624	20250228	091000	36307600	4110	4105	4110	4100	198
625	20250228	090900	35495685	4100	4105	4105	4100	2014
626	20250228	090800	27234690	4135	4140	4140	4110	1627
627	20250228	090700	20531930	4145	4145	4145	4145	0
628	20250228	090600	20531930	4145	4145	4145	4145	0
629	20250228	090500	20531930	4145	4145	4145	4145	17
630	20250228	090400	20461465	4155	4160	4160	4125	1002
631	20250228	090300	16327380	4125	4155	4155	4125	3420
632	20250228	090200	2185220	4160	4165	4165	4160	11
633	20250228	090100	2139455	4155	4155	4155	4155	110
634	20250228	090000	1682405	4150	4155	4155	4150	405