KissMeData/094800/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200800	225611915	4140	4140	4140	4140	4758
3	20250228	200700	225611915	4140	4140	4140	4140	0
4	20250228	200600	225611915	4140	4140	4140	4140	0
5	20250228	200500	225611915	4140	4140	4140	4140	0
6	20250228	200400	225611915	4140	4140	4140	4140	0
7	20250228	200300	225611915	4140	4140	4140	4140	0
8	20250228	200200	225611915	4140	4140	4140	4140	0
9	20250228	200100	225611915	4140	4140	4140	4140	0
10	20250228	200000	225611915	4140	4140	4140	4140	0
11	20250228	195900	225611915	4140	4140	4140	4140	0
12	20250228	195800	225611915	4140	4140	4140	4140	0
13	20250228	195700	225611915	4140	4140	4140	4140	0
14	20250228	195600	225611915	4140	4140	4140	4140	0
15	20250228	195500	225611915	4140	4140	4140	4140	0
16	20250228	195400	225611915	4140	4140	4140	4140	0
17	20250228	195300	225611915	4140	4140	4140	4140	0
18	20250228	195200	225611915	4140	4140	4140	4140	0
19	20250228	195100	225611915	4140	4140	4140	4140	0
20	20250228	195000	225611915	4140	4140	4140	4140	0
21	20250228	194900	225611915	4140	4140	4140	4140	0
22	20250228	194800	225611915	4140	4140	4140	4140	0
23	20250228	194700	225611915	4140	4140	4140	4140	0
24	20250228	194600	225611915	4140	4140	4140	4140	0
25	20250228	194500	225611915	4140	4140	4140	4140	0
26	20250228	194400	225611915	4140	4140	4140	4140	0
27	20250228	194300	225611915	4140	4140	4140	4140	0
28	20250228	194200	225611915	4140	4140	4140	4140	0
29	20250228	194100	225611915	4140	4140	4140	4140	0
30	20250228	194000	225611915	4140	4140	4140	4140	0
31	20250228	193900	225611915	4140	4140	4140	4140	0
32	20250228	193800	225611915	4140	4140	4140	4140	4758
33	20250228	193700	225611915	4140	4140	4140	4140	0
34	20250228	193600	225611915	4140	4140	4140	4140	0
35	20250228	193500	225611915	4140	4140	4140	4140	0
36	20250228	193400	225611915	4140	4140	4140	4140	0
37	20250228	193300	225611915	4140	4140	4140	4140	0
38	20250228	193200	225611915	4140	4140	4140	4140	0
39	20250228	193100	225611915	4140	4140	4140	4140	0
40	20250228	193000	225611915	4140	4140	4140	4140	0
41	20250228	192900	225611915	4140	4140	4140	4140	0
42	20250228	192800	225611915	4140	4140	4140	4140	0
43	20250228	192700	225611915	4140	4140	4140	4140	0
44	20250228	192600	225611915	4140	4140	4140	4140	0
45	20250228	192500	225611915	4140	4140	4140	4140	0
46	20250228	192400	225611915	4140	4140	4140	4140	0
47	20250228	192300	225611915	4140	4140	4140	4140	0
48	20250228	192200	225611915	4140	4140	4140	4140	0
49	20250228	192100	225611915	4140	4140	4140	4140	0
50	20250228	192000	225611915	4140	4140	4140	4140	0
51	20250228	191900	225611915	4140	4140	4140	4140	0
52	20250228	191800	225611915	4140	4140	4140	4140	0
53	20250228	191700	225611915	4140	4140	4140	4140	0
54	20250228	191600	225611915	4140	4140	4140	4140	0
55	20250228	191500	225611915	4140	4140	4140	4140	0
56	20250228	191400	225611915	4140	4140	4140	4140	0
57	20250228	191300	225611915	4140	4140	4140	4140	0
58	20250228	191200	225611915	4140	4140	4140	4140	0
59	20250228	191100	225611915	4140	4140	4140	4140	0
60	20250228	191000	225611915	4140	4140	4140	4140	0
61	20250228	190900	225611915	4140	4140	4140	4140	0
62	20250228	190800	225611915	4140	4140	4140	4140	4758
63	20250228	190700	225611915	4140	4140	4140	4140	0
64	20250228	190600	225611915	4140	4140	4140	4140	0
65	20250228	190500	225611915	4140	4140	4140	4140	0
66	20250228	190400	225611915	4140	4140	4140	4140	0
67	20250228	190300	225611915	4140	4140	4140	4140	0
68	20250228	190200	225611915	4140	4140	4140	4140	0
69	20250228	190100	225611915	4140	4140	4140	4140	0
70	20250228	190000	225611915	4140	4140	4140	4140	0
71	20250228	185900	225611915	4140	4140	4140	4140	0
72	20250228	185800	225611915	4140	4140	4140	4140	0
73	20250228	185700	225611915	4140	4140	4140	4140	0
74	20250228	185600	225611915	4140	4140	4140	4140	0
75	20250228	185500	225611915	4140	4140	4140	4140	0
76	20250228	185400	225611915	4140	4140	4140	4140	0
77	20250228	185300	225611915	4140	4140	4140	4140	0
78	20250228	185200	225611915	4140	4140	4140	4140	0
79	20250228	185100	225611915	4140	4140	4140	4140	0
80	20250228	185000	225611915	4140	4140	4140	4140	0
81	20250228	184900	225611915	4140	4140	4140	4140	0
82	20250228	184800	225611915	4140	4140	4140	4140	0
83	20250228	184700	225611915	4140	4140	4140	4140	0
84	20250228	184600	225611915	4140	4140	4140	4140	0
85	20250228	184500	225611915	4140	4140	4140	4140	0
86	20250228	184400	225611915	4140	4140	4140	4140	0
87	20250228	184300	225611915	4140	4140	4140	4140	0
88	20250228	184200	225611915	4140	4140	4140	4140	0
89	20250228	184100	225611915	4140	4140	4140	4140	0
90	20250228	184000	225611915	4140	4140	4140	4140	0
91	20250228	183900	225611915	4140	4140	4140	4140	0
92	20250228	183800	225611915	4140	4140	4140	4140	4758
93	20250228	183700	225611915	4140	4140	4140	4140	0
94	20250228	183600	225611915	4140	4140	4140	4140	0
95	20250228	183500	225611915	4140	4140	4140	4140	0
96	20250228	183400	225611915	4140	4140	4140	4140	0
97	20250228	183300	225611915	4140	4140	4140	4140	0
98	20250228	183200	225611915	4140	4140	4140	4140	0
99	20250228	183100	225611915	4140	4140	4140	4140	0
100	20250228	183000	225611915	4140	4140	4140	4140	0
101	20250228	182900	225611915	4140	4140	4140	4140	0
102	20250228	182800	225611915	4140	4140	4140	4140	0
103	20250228	182700	225611915	4140	4140	4140	4140	0
104	20250228	182600	225611915	4140	4140	4140	4140	0
105	20250228	182500	225611915	4140	4140	4140	4140	0
106	20250228	182400	225611915	4140	4140	4140	4140	0
107	20250228	182300	225611915	4140	4140	4140	4140	0
108	20250228	182200	225611915	4140	4140	4140	4140	0
109	20250228	182100	225611915	4140	4140	4140	4140	0
110	20250228	182000	225611915	4140	4140	4140	4140	0
111	20250228	181900	225611915	4140	4140	4140	4140	0
112	20250228	181800	225611915	4140	4140	4140	4140	0
113	20250228	181700	225611915	4140	4140	4140	4140	0
114	20250228	181600	225611915	4140	4140	4140	4140	0
115	20250228	181500	225611915	4140	4140	4140	4140	0
116	20250228	181400	225611915	4140	4140	4140	4140	0
117	20250228	181300	225611915	4140	4140	4140	4140	0
118	20250228	181200	225611915	4140	4140	4140	4140	0
119	20250228	181100	225611915	4140	4140	4140	4140	0
120	20250228	181000	225611915	4140	4140	4140	4140	0
121	20250228	180900	225611915	4140	4140	4140	4140	0
122	20250228	180800	225611915	4140	4140	4140	4140	4758
123	20250228	180700	225611915	4140	4140	4140	4140	0
124	20250228	180600	225611915	4140	4140	4140	4140	0
125	20250228	180500	225611915	4140	4140	4140	4140	0
126	20250228	180400	225611915	4140	4140	4140	4140	0
127	20250228	180300	225611915	4140	4140	4140	4140	0
128	20250228	180200	225611915	4140	4140	4140	4140	0
129	20250228	180100	225611915	4140	4140	4140	4140	0
130	20250228	180000	225611915	4140	4140	4140	4140	0
131	20250228	175900	225611915	4140	4140	4140	4140	0
132	20250228	175800	225611915	4140	4140	4140	4140	0
133	20250228	175700	225611915	4140	4140	4140	4140	0
134	20250228	175600	225611915	4140	4140	4140	4140	0
135	20250228	175500	225611915	4140	4140	4140	4140	0
136	20250228	175400	225611915	4140	4140	4140	4140	0
137	20250228	175300	225611915	4140	4140	4140	4140	0
138	20250228	175200	225611915	4140	4140	4140	4140	0
139	20250228	175100	225611915	4140	4140	4140	4140	0
140	20250228	175000	225611915	4140	4140	4140	4140	0
141	20250228	174900	225611915	4140	4140	4140	4140	0
142	20250228	174800	225611915	4140	4140	4140	4140	0
143	20250228	174700	225611915	4140	4140	4140	4140	0
144	20250228	174600	225611915	4140	4140	4140	4140	0
145	20250228	174500	225611915	4140	4140	4140	4140	0
146	20250228	174400	225611915	4140	4140	4140	4140	0
147	20250228	174300	225611915	4140	4140	4140	4140	0
148	20250228	174200	225611915	4140	4140	4140	4140	0
149	20250228	174100	225611915	4140	4140	4140	4140	0
150	20250228	174000	225611915	4140	4140	4140	4140	0
151	20250228	173900	225611915	4140	4140	4140	4140	0
152	20250228	173800	225611915	4140	4140	4140	4140	4758
153	20250228	173700	225611915	4140	4140	4140	4140	0
154	20250228	173600	225611915	4140	4140	4140	4140	0
155	20250228	173500	225611915	4140	4140	4140	4140	0
156	20250228	173400	225611915	4140	4140	4140	4140	0
157	20250228	173300	225611915	4140	4140	4140	4140	0
158	20250228	173200	225611915	4140	4140	4140	4140	0
159	20250228	173100	225611915	4140	4140	4140	4140	0
160	20250228	173000	225611915	4140	4140	4140	4140	0
161	20250228	172900	225611915	4140	4140	4140	4140	0
162	20250228	172800	225611915	4140	4140	4140	4140	0
163	20250228	172700	225611915	4140	4140	4140	4140	0
164	20250228	172600	225611915	4140	4140	4140	4140	0
165	20250228	172500	225611915	4140	4140	4140	4140	0
166	20250228	172400	225611915	4140	4140	4140	4140	0
167	20250228	172300	225611915	4140	4140	4140	4140	0
168	20250228	172200	225611915	4140	4140	4140	4140	0
169	20250228	172100	225611915	4140	4140	4140	4140	0
170	20250228	172000	225611915	4140	4140	4140	4140	0
171	20250228	171900	225611915	4140	4140	4140	4140	0
172	20250228	171800	225611915	4140	4140	4140	4140	0
173	20250228	171700	225611915	4140	4140	4140	4140	0
174	20250228	171600	225611915	4140	4140	4140	4140	0
175	20250228	171500	225611915	4140	4140	4140	4140	0
176	20250228	171400	225611915	4140	4140	4140	4140	0
177	20250228	171300	225611915	4140	4140	4140	4140	0
178	20250228	171200	225611915	4140	4140	4140	4140	0
179	20250228	171100	225611915	4140	4140	4140	4140	0
180	20250228	171000	225611915	4140	4140	4140	4140	0
181	20250228	170900	225611915	4140	4140	4140	4140	0
182	20250228	170800	225611915	4140	4140	4140	4140	4758
183	20250228	170700	225611915	4140	4140	4140	4140	0
184	20250228	170600	225611915	4140	4140	4140	4140	0
185	20250228	170500	225611915	4140	4140	4140	4140	0
186	20250228	170400	225611915	4140	4140	4140	4140	0
187	20250228	170300	225611915	4140	4140	4140	4140	0
188	20250228	170200	225611915	4140	4140	4140	4140	0
189	20250228	170100	225611915	4140	4140	4140	4140	0
190	20250228	170000	225611915	4140	4140	4140	4140	0
191	20250228	165900	225611915	4140	4140	4140	4140	0
192	20250228	165800	225611915	4140	4140	4140	4140	0
193	20250228	165700	225611915	4140	4140	4140	4140	0
194	20250228	165600	225611915	4140	4140	4140	4140	0
195	20250228	165500	225611915	4140	4140	4140	4140	0
196	20250228	165400	225611915	4140	4140	4140	4140	0
197	20250228	165300	225611915	4140	4140	4140	4140	0
198	20250228	165200	225611915	4140	4140	4140	4140	0
199	20250228	165100	225611915	4140	4140	4140	4140	0
200	20250228	165000	225611915	4140	4140	4140	4140	0
201	20250228	164900	225611915	4140	4140	4140	4140	0
202	20250228	164800	225611915	4140	4140	4140	4140	0
203	20250228	164700	225611915	4140	4140	4140	4140	0
204	20250228	164600	225611915	4140	4140	4140	4140	0
205	20250228	164500	225611915	4140	4140	4140	4140	0
206	20250228	164400	225611915	4140	4140	4140	4140	0
207	20250228	164300	225611915	4140	4140	4140	4140	0
208	20250228	164200	225611915	4140	4140	4140	4140	0
209	20250228	164100	225611915	4140	4140	4140	4140	0
210	20250228	164000	225611915	4140	4140	4140	4140	0
211	20250228	163900	225611915	4140	4140	4140	4140	0
212	20250228	163800	225611915	4140	4140	4140	4140	4758
213	20250228	163700	225611915	4140	4140	4140	4140	0
214	20250228	163600	225611915	4140	4140	4140	4140	0
215	20250228	163500	225611915	4140	4140	4140	4140	0
216	20250228	163400	225611915	4140	4140	4140	4140	0
217	20250228	163300	225611915	4140	4140	4140	4140	0
218	20250228	163200	225611915	4140	4140	4140	4140	0
219	20250228	163100	225611915	4140	4140	4140	4140	0
220	20250228	163000	225611915	4140	4140	4140	4140	0
221	20250228	162900	225611915	4140	4140	4140	4140	0
222	20250228	162800	225611915	4140	4140	4140	4140	0
223	20250228	162700	225611915	4140	4140	4140	4140	0
224	20250228	162600	225611915	4140	4140	4140	4140	0
225	20250228	162500	225611915	4140	4140	4140	4140	0
226	20250228	162400	225611915	4140	4140	4140	4140	0
227	20250228	162300	225611915	4140	4140	4140	4140	0
228	20250228	162200	225611915	4140	4140	4140	4140	0
229	20250228	162100	225611915	4140	4140	4140	4140	0
230	20250228	162000	225611915	4140	4140	4140	4140	0
231	20250228	161900	225611915	4140	4140	4140	4140	0
232	20250228	161800	225611915	4140	4140	4140	4140	0
233	20250228	161700	225611915	4140	4140	4140	4140	0
234	20250228	161600	225611915	4140	4140	4140	4140	0
235	20250228	161500	225611915	4140	4140	4140	4140	0
236	20250228	161400	225611915	4140	4140	4140	4140	0
237	20250228	161300	225611915	4140	4140	4140	4140	0
238	20250228	161200	225611915	4140	4140	4140	4140	0
239	20250228	161100	225611915	4140	4140	4140	4140	0
240	20250228	161000	225611915	4140	4140	4140	4140	0
241	20250228	160900	225611915	4140	4140	4140	4140	0
242	20250228	160800	225611915	4140	4140	4140	4140	4758
243	20250228	160700	225611915	4140	4140	4140	4140	0
244	20250228	160600	225611915	4140	4140	4140	4140	0
245	20250228	160500	225611915	4140	4140	4140	4140	0
246	20250228	160400	225611915	4140	4140	4140	4140	0
247	20250228	160300	225611915	4140	4140	4140	4140	0
248	20250228	160200	225611915	4140	4140	4140	4140	0
249	20250228	160100	225611915	4140	4140	4140	4140	0
250	20250228	160000	225611915	4140	4140	4140	4140	0
251	20250228	155900	225611915	4140	4140	4140	4140	0
252	20250228	155800	225611915	4140	4140	4140	4140	0
253	20250228	155700	225611915	4140	4140	4140	4140	0
254	20250228	155600	225611915	4140	4140	4140	4140	0
255	20250228	155500	225611915	4140	4140	4140	4140	0
256	20250228	155400	225611915	4140	4140	4140	4140	0
257	20250228	155300	225611915	4140	4140	4140	4140	0
258	20250228	155200	225611915	4140	4140	4140	4140	0
259	20250228	155100	225611915	4140	4140	4140	4140	0
260	20250228	155000	225611915	4140	4140	4140	4140	0
261	20250228	154900	225611915	4140	4140	4140	4140	0
262	20250228	154800	225611915	4140	4140	4140	4140	0
263	20250228	154700	225611915	4140	4140	4140	4140	0
264	20250228	154600	225611915	4140	4140	4140	4140	0
265	20250228	154500	225611915	4140	4140	4140	4140	0
266	20250228	154400	225611915	4140	4140	4140	4140	0
267	20250228	154300	225611915	4140	4140	4140	4140	0
268	20250228	154200	225611915	4140	4140	4140	4140	0
269	20250228	154100	225611915	4140	4140	4140	4140	0
270	20250228	154000	225611915	4140	4140	4140	4140	0
271	20250228	153900	225611915	4140	4140	4140	4140	0
272	20250228	153800	225611915	4140	4140	4140	4140	4758
273	20250228	153700	225611915	4140	4140	4140	4140	0
274	20250228	153600	225611915	4140	4140	4140	4140	0
275	20250228	153500	225611915	4140	4140	4140	4140	0
276	20250228	153400	225611915	4140	4140	4140	4140	0
277	20250228	153300	225611915	4140	4140	4140	4140	0
278	20250228	153200	225611915	4140	4140	4140	4140	0
279	20250228	153100	225611915	4140	4140	4140	4140	0
280	20250228	153000	225611915	4140	4140	4140	4140	4758
281	20250228	152900	205913795	4165	4165	4165	4165	0
282	20250228	152800	205913795	4165	4165	4165	4165	0
283	20250228	152700	205913795	4165	4165	4165	4165	0
284	20250228	152600	205913795	4165	4165	4165	4165	0
285	20250228	152500	205913795	4165	4165	4165	4165	0
286	20250228	152400	205913795	4165	4165	4165	4165	0
287	20250228	152300	205913795	4165	4165	4165	4165	0
288	20250228	152200	205913795	4165	4165	4165	4165	0
289	20250228	152100	205913795	4165	4165	4165	4165	0
290	20250228	152000	205913795	4165	4165	4165	4165	0
291	20250228	151900	205913795	4165	4165	4165	4165	0
292	20250228	151800	205913795	4165	4165	4165	4165	0
293	20250228	151700	205913795	4165	4165	4165	4165	0
294	20250228	151600	205913795	4165	4165	4165	4165	1300
295	20250228	151500	200499295	4165	4165	4165	4165	14
296	20250228	151400	200440985	4165	4165	4165	4165	115
297	20250228	151300	199962010	4165	4165	4165	4165	85
298	20250228	151200	199607985	4165	4165	4165	4165	0
299	20250228	151100	199607985	4165	4165	4165	4165	0
300	20250228	151000	199607985	4165	4165	4165	4165	0
301	20250228	150900	199607985	4165	4165	4165	4165	188
302	20250228	150800	198824965	4165	4165	4165	4165	10
303	20250228	150700	198783315	4165	4165	4165	4165	64
304	20250228	150600	198516755	4170	4170	4170	4170	0
305	20250228	150500	198516755	4170	4170	4170	4170	112
306	20250228	150400	198049715	4170	4170	4170	4170	32
307	20250228	150300	197916275	4170	4170	4170	4170	100
308	20250228	150200	197499275	4170	4170	4170	4170	2
309	20250228	150100	197490935	4170	4170	4170	4170	101
310	20250228	150000	197069765	4170	4170	4170	4170	0
311	20250228	145900	197069765	4170	4170	4170	4170	0
312	20250228	145800	197069765	4170	4170	4170	4170	0
313	20250228	145700	197069765	4170	4170	4170	4170	81
314	20250228	145600	196731995	4170	4170	4170	4170	0
315	20250228	145500	196731995	4170	4170	4170	4170	0
316	20250228	145400	196731995	4170	4170	4170	4170	0
317	20250228	145300	196731995	4170	4170	4170	4170	96
318	20250228	145200	196331675	4170	4170	4170	4170	0
319	20250228	145100	196331675	4170	4170	4170	4170	0
320	20250228	145000	196331675	4170	4170	4170	4170	0
321	20250228	144900	196331675	4170	4170	4170	4170	86
322	20250228	144800	195973055	4170	4170	4170	4170	0
323	20250228	144700	195973055	4170	4170	4170	4170	0
324	20250228	144600	195973055	4170	4170	4170	4170	0
325	20250228	144500	195973055	4170	4170	4170	4170	105
326	20250228	144400	195535205	4165	4165	4165	4165	0
327	20250228	144300	195535205	4165	4165	4165	4165	0
328	20250228	144200	195535205	4165	4165	4165	4165	158
329	20250228	144100	194877135	4170	4170	4170	4170	115
330	20250228	144000	194397585	4170	4170	4170	4170	0
331	20250228	143900	194397585	4170	4170	4170	4170	0
332	20250228	143800	194397585	4170	4170	4170	4170	0
333	20250228	143700	194397585	4170	4170	4170	4170	90
334	20250228	143600	194022285	4170	4170	4170	4170	168
335	20250228	143500	193321725	4170	4170	4170	4170	0
336	20250228	143400	193321725	4170	4170	4170	4170	0
337	20250228	143300	193321725	4170	4170	4170	4170	120
338	20250228	143200	192821325	4170	4170	4170	4170	0
339	20250228	143100	192821325	4170	4170	4170	4170	0
340	20250228	143000	192821325	4170	4170	4170	4170	0
341	20250228	142900	192821325	4170	4175	4175	4170	524
342	20250228	142800	190635685	4175	4175	4175	4175	0
343	20250228	142700	190635685	4175	4175	4175	4175	0
344	20250228	142600	190635685	4175	4175	4175	4175	0
345	20250228	142500	190635685	4175	4175	4175	4175	90
346	20250228	142400	190259935	4175	4175	4175	4175	0
347	20250228	142300	190259935	4175	4175	4175	4175	0
348	20250228	142200	190259935	4175	4175	4175	4175	0
349	20250228	142100	190259935	4175	4175	4175	4175	104
350	20250228	142000	189825735	4175	4175	4175	4175	0
351	20250228	141900	189825735	4175	4175	4175	4175	0
352	20250228	141800	189825735	4175	4175	4175	4175	0
353	20250228	141700	189825735	4175	4175	4175	4175	119
354	20250228	141600	189328910	4175	4175	4175	4175	0
355	20250228	141500	189328910	4175	4175	4175	4175	0
356	20250228	141400	189328910	4175	4175	4175	4175	85
357	20250228	141300	188974035	4175	4175	4175	4175	0
358	20250228	141200	188974035	4175	4175	4175	4175	0
359	20250228	141100	188974035	4175	4175	4175	4175	50
360	20250228	141000	188765285	4175	4175	4175	4175	122
361	20250228	140900	188255935	4175	4175	4175	4175	0
362	20250228	140800	188255935	4175	4175	4175	4175	335
363	20250228	140700	186857310	4175	4175	4175	4175	0
364	20250228	140600	186857310	4175	4175	4175	4175	94
365	20250228	140500	186464860	4175	4175	4175	4175	0
366	20250228	140400	186464860	4175	4175	4175	4175	0
367	20250228	140300	186464860	4175	4175	4175	4175	262
368	20250228	140200	185371010	4175	4175	4175	4175	456
369	20250228	140100	183467210	4175	4175	4175	4175	0
370	20250228	140000	183467210	4175	4175	4175	4175	0
371	20250228	135900	183467210	4175	4175	4175	4175	395
372	20250228	135800	181818085	4175	4175	4175	4175	297
373	20250228	135700	180578110	4175	4175	4175	4175	284
374	20250228	135600	179392410	4175	4175	4175	4175	118
375	20250228	135500	178899760	4175	4175	4175	4175	0
376	20250228	135400	178899760	4175	4175	4175	4175	112
377	20250228	135300	178432160	4175	4175	4175	4175	0
378	20250228	135200	178432160	4175	4175	4175	4175	0
379	20250228	135100	178432160	4175	4175	4175	4175	0
380	20250228	135000	178432160	4175	4175	4175	4175	99
381	20250228	134900	178018835	4175	4175	4175	4175	0
382	20250228	134800	178018835	4175	4175	4175	4175	0
383	20250228	134700	178018835	4175	4175	4175	4175	0
384	20250228	134600	178018835	4175	4175	4175	4175	1077
385	20250228	134500	173522360	4175	4175	4175	4175	0
386	20250228	134400	173522360	4175	4175	4175	4175	0
387	20250228	134300	173522360	4175	4175	4175	4175	0
388	20250228	134200	173522360	4175	4175	4175	4175	110
389	20250228	134100	173063110	4175	4175	4175	4175	0
390	20250228	134000	173063110	4175	4175	4175	4175	0
391	20250228	133900	173063110	4175	4175	4175	4175	8
392	20250228	133800	173029710	4170	4170	4170	4170	0
393	20250228	133700	173029710	4170	4170	4170	4170	0
394	20250228	133600	173029710	4170	4170	4170	4170	0
395	20250228	133500	173029710	4170	4170	4170	4170	0
396	20250228	133400	173029710	4170	4170	4170	4170	2000
397	20250228	133300	164689710	4170	4170	4170	4170	0
398	20250228	133200	164689710	4170	4170	4170	4170	0
399	20250228	133100	164689710	4170	4170	4170	4170	0
400	20250228	133000	164689710	4170	4170	4170	4170	0
401	20250228	132900	164689710	4170	4170	4170	4170	0
402	20250228	132800	164689710	4170	4170	4170	4170	0
403	20250228	132700	164689710	4170	4170	4170	4170	0
404	20250228	132600	164689710	4170	4170	4170	4170	18
405	20250228	132500	164614650	4170	4170	4170	4170	0
406	20250228	132400	164614650	4170	4170	4170	4170	0
407	20250228	132300	164614650	4170	4170	4170	4170	0
408	20250228	132200	164614650	4170	4170	4170	4170	93
409	20250228	132100	164226840	4170	4170	4170	4170	0
410	20250228	132000	164226840	4170	4170	4170	4170	0
411	20250228	131900	164226840	4170	4170	4170	4170	0
412	20250228	131800	164226840	4170	4170	4170	4170	88
413	20250228	131700	163859880	4170	4170	4170	4170	0
414	20250228	131600	163859880	4170	4170	4170	4170	0
415	20250228	131500	163859880	4170	4170	4170	4170	0
416	20250228	131400	163859880	4170	4170	4170	4170	100
417	20250228	131300	163442880	4165	4165	4165	4165	0
418	20250228	131200	163442880	4165	4165	4165	4165	10
419	20250228	131100	163401230	4165	4165	4165	4165	0
420	20250228	131000	163401230	4165	4165	4165	4165	0
421	20250228	130900	163401230	4165	4165	4165	4165	0
422	20250228	130800	163401230	4165	4165	4165	4165	0
423	20250228	130700	163401230	4165	4165	4165	4165	0
424	20250228	130600	163401230	4165	4165	4165	4165	0
425	20250228	130500	163401230	4165	4165	4165	4165	0
426	20250228	130400	163401230	4165	4165	4165	4165	0
427	20250228	130300	163401230	4165	4165	4165	4165	0
428	20250228	130200	163401230	4165	4165	4165	4165	0
429	20250228	130100	163401230	4165	4165	4165	4165	0
430	20250228	130000	163401230	4165	4165	4165	4165	0
431	20250228	125900	163401230	4165	4165	4165	4165	0
432	20250228	125800	163401230	4165	4165	4165	4165	0
433	20250228	125700	163401230	4165	4165	4165	4165	0
434	20250228	125600	163401230	4165	4165	4165	4165	0
435	20250228	125500	163401230	4165	4165	4165	4165	0
436	20250228	125400	163401230	4165	4165	4165	4165	0
437	20250228	125300	163401230	4165	4165	4165	4165	0
438	20250228	125200	163401230	4165	4165	4165	4165	0
439	20250228	125100	163401230	4165	4165	4165	4165	0
440	20250228	125000	163401230	4165	4165	4165	4165	100
441	20250228	124900	162984730	4165	4165	4165	4165	0
442	20250228	124800	162984730	4165	4165	4165	4165	0
443	20250228	124700	162984730	4165	4165	4165	4165	0
444	20250228	124600	162984730	4165	4165	4165	4165	0
445	20250228	124500	162984730	4165	4165	4165	4165	0
446	20250228	124400	162984730	4165	4170	4170	4165	1425
447	20250228	124300	157049600	4170	4170	4170	4170	273
448	20250228	124200	155911190	4170	4170	4170	4170	0
449	20250228	124100	155911190	4170	4170	4170	4170	0
450	20250228	124000	155911190	4170	4170	4170	4170	0
451	20250228	123900	155911190	4170	4170	4170	4170	0
452	20250228	123800	155911190	4170	4170	4170	4170	0
453	20250228	123700	155911190	4170	4170	4170	4170	300
454	20250228	123600	154660190	4170	4170	4170	4170	0
455	20250228	123500	154660190	4170	4170	4170	4170	0
456	20250228	123400	154660190	4170	4170	4170	4170	0
457	20250228	123300	154660190	4170	4170	4170	4170	872
458	20250228	123200	151023950	4175	4175	4175	4175	0
459	20250228	123100	151023950	4175	4175	4175	4175	0
460	20250228	123000	151023950	4175	4175	4175	4175	100
461	20250228	122900	150606450	4175	4175	4175	4175	1028
462	20250228	122800	146314550	4180	4180	4180	4180	0
463	20250228	122700	146314550	4180	4180	4180	4180	100
464	20250228	122600	145896550	4180	4180	4180	4180	0
465	20250228	122500	145896550	4180	4180	4180	4180	0
466	20250228	122400	145896550	4180	4180	4180	4180	0
467	20250228	122300	145896550	4180	4180	4180	4180	0
468	20250228	122200	145896550	4180	4180	4180	4180	16
469	20250228	122100	145829670	4180	4180	4180	4180	0
470	20250228	122000	145829670	4180	4180	4180	4180	0
471	20250228	121900	145829670	4180	4180	4180	4180	2998
472	20250228	121800	133298030	4180	4180	4180	4180	0
473	20250228	121700	133298030	4180	4180	4180	4180	0
474	20250228	121600	133298030	4180	4180	4180	4180	0
475	20250228	121500	133298030	4180	4180	4180	4180	0
476	20250228	121400	133298030	4180	4180	4180	4180	0
477	20250228	121300	133298030	4180	4180	4180	4180	0
478	20250228	121200	133298030	4180	4180	4180	4180	0
479	20250228	121100	133298030	4180	4180	4180	4180	1
480	20250228	121000	133293850	4180	4180	4180	4180	0
481	20250228	120900	133293850	4180	4180	4180	4180	0
482	20250228	120800	133293850	4180	4180	4180	4180	1
483	20250228	120700	133289670	4180	4180	4180	4180	0
484	20250228	120600	133289670	4180	4180	4180	4180	0
485	20250228	120500	133289670	4180	4180	4180	4180	0
486	20250228	120400	133289670	4180	4180	4180	4180	0
487	20250228	120300	133289670	4180	4180	4180	4180	0
488	20250228	120200	133289670	4180	4180	4180	4180	0
489	20250228	120100	133289670	4180	4180	4180	4180	0
490	20250228	120000	133289670	4180	4180	4180	4180	0
491	20250228	115900	133289670	4180	4180	4180	4180	0
492	20250228	115800	133289670	4180	4180	4180	4180	1488
493	20250228	115700	127069830	4180	4180	4180	4180	0
494	20250228	115600	127069830	4180	4180	4180	4180	200
495	20250228	115500	126233830	4180	4180	4180	4180	0
496	20250228	115400	126233830	4180	4180	4180	4180	0
497	20250228	115300	126233830	4180	4180	4180	4180	0
498	20250228	115200	126233830	4180	4180	4180	4180	2
499	20250228	115100	126225470	4180	4180	4180	4180	2
500	20250228	115000	126217110	4180	4180	4180	4180	617
501	20250228	114900	123638050	4180	4180	4180	4180	282
502	20250228	114800	122459290	4180	4180	4180	4180	0
503	20250228	114700	122459290	4180	4180	4180	4180	90
504	20250228	114600	122083090	4180	4180	4180	4180	0
505	20250228	114500	122083090	4180	4180	4180	4180	0
506	20250228	114400	122083090	4180	4180	4180	4180	0
507	20250228	114300	122083090	4180	4180	4180	4180	10
508	20250228	114200	122041290	4180	4180	4180	4180	0
509	20250228	114100	122041290	4180	4180	4180	4180	0
510	20250228	114000	122041290	4180	4175	4180	4175	202
511	20250228	113900	121197430	4180	4180	4180	4180	0
512	20250228	113800	121197430	4180	4180	4180	4180	0
513	20250228	113700	121197430	4180	4180	4180	4180	0
514	20250228	113600	121197430	4180	4180	4180	4180	200
515	20250228	113500	120361430	4180	4180	4180	4180	0
516	20250228	113400	120361430	4180	4180	4180	4180	2
517	20250228	113300	120353070	4180	4180	4180	4180	0
518	20250228	113200	120353070	4180	4180	4180	4180	484
519	20250228	113100	118329950	4180	4180	4180	4180	0
520	20250228	113000	118329950	4180	4180	4180	4180	1248
521	20250228	112900	113113310	4180	4180	4180	4180	43
522	20250228	112800	112933570	4180	4180	4180	4180	0
523	20250228	112700	112933570	4180	4180	4180	4180	0
524	20250228	112600	112933570	4180	4180	4180	4180	0
525	20250228	112500	112933570	4180	4180	4180	4180	170
526	20250228	112400	112222970	4180	4180	4180	4180	0
527	20250228	112300	112222970	4180	4180	4180	4180	0
528	20250228	112200	112222970	4180	4175	4180	4175	3
529	20250228	112100	112210435	4180	4180	4180	4180	0
530	20250228	112000	112210435	4180	4180	4180	4180	50
531	20250228	111900	112001435	4180	4180	4180	4180	0
532	20250228	111800	112001435	4180	4180	4180	4180	0
533	20250228	111700	112001435	4180	4180	4180	4180	0
534	20250228	111600	112001435	4180	4175	4180	4175	13
535	20250228	111500	111947115	4180	4180	4180	4180	0
536	20250228	111400	111947115	4180	4180	4180	4180	0
537	20250228	111300	111947115	4180	4180	4180	4180	610
538	20250228	111200	109397315	4170	4170	4180	4170	8301
539	20250228	111100	74717845	4175	4175	4175	4175	280
540	20250228	111000	73548845	4175	4175	4175	4175	3031
541	20250228	110900	60894420	4175	4175	4175	4175	0
542	20250228	110800	60894420	4175	4175	4175	4175	311
543	20250228	110700	59595995	4175	4175	4175	4175	1
544	20250228	110600	59591820	4170	4170	4170	4170	0
545	20250228	110500	59591820	4170	4170	4170	4170	0
546	20250228	110400	59591820	4170	4170	4170	4170	0
547	20250228	110300	59591820	4170	4170	4170	4170	0
548	20250228	110200	59591820	4170	4170	4170	4170	0
549	20250228	110100	59591820	4170	4170	4170	4170	0
550	20250228	110000	59591820	4170	4170	4170	4170	0
551	20250228	105900	59591820	4170	4170	4170	4170	0
552	20250228	105800	59591820	4170	4170	4170	4170	0
553	20250228	105700	59591820	4170	4170	4170	4170	0
554	20250228	105600	59591820	4170	4170	4170	4170	0
555	20250228	105500	59591820	4170	4170	4170	4170	0
556	20250228	105400	59591820	4170	4170	4170	4170	0
557	20250228	105300	59591820	4170	4170	4170	4170	263
558	20250228	105200	58495110	4170	4170	4170	4170	0
559	20250228	105100	58495110	4170	4170	4170	4170	2105
560	20250228	105000	49717260	4155	4165	4165	4155	4000
561	20250228	104900	33093805	4170	4180	4180	4170	569
562	20250228	104800	30720645	4180	4180	4180	4180	0
563	20250228	104700	30720645	4180	4180	4180	4180	0
564	20250228	104600	30720645	4180	4180	4180	4180	739
565	20250228	104500	27631625	4180	4180	4180	4180	739
566	20250228	104400	24542605	4180	4180	4180	4180	2000
567	20250228	104300	16182605	4180	4180	4180	4180	5
568	20250228	104200	16161705	4180	4180	4180	4180	0
569	20250228	104100	16161705	4180	4180	4180	4180	0
570	20250228	104000	16161705	4180	4180	4180	4180	226
571	20250228	103900	15217025	4170	4170	4170	4170	0
572	20250228	103800	15217025	4170	4170	4170	4170	0
573	20250228	103700	15217025	4170	4170	4170	4170	586
574	20250228	103600	12773405	4170	4170	4170	4170	77
575	20250228	103500	12452315	4170	4170	4170	4170	0
576	20250228	103400	12452315	4170	4170	4170	4170	0
577	20250228	103300	12452315	4170	4170	4170	4170	3
578	20250228	103200	12439805	4170	4165	4170	4165	2
579	20250228	103100	12431470	4165	4165	4165	4165	0
580	20250228	103000	12431470	4165	4165	4165	4165	0
581	20250228	102900	12431470	4165	4170	4170	4165	1235
582	20250228	102800	7282695	4170	4170	4170	4170	0
583	20250228	102700	7282695	4170	4170	4170	4170	55
584	20250228	102600	7053345	4170	4170	4170	4170	277
585	20250228	102500	5898255	4170	4170	4170	4170	0
586	20250228	102400	5898255	4170	4170	4170	4170	1
587	20250228	102300	5894085	4165	4165	4165	4165	0
588	20250228	102200	5894085	4165	4165	4165	4165	0
589	20250228	102100	5894085	4165	4165	4165	4165	0
590	20250228	102000	5894085	4165	4165	4165	4165	0
591	20250228	101900	5894085	4165	4165	4165	4165	0
592	20250228	101800	5894085	4165	4160	4165	4160	1368
593	20250228	101700	199795	4155	4155	4155	4155	0
594	20250228	101600	199795	4155	4155	4155	4155	0
595	20250228	101500	199795	4155	4155	4155	4155	0
596	20250228	101400	199795	4155	4155	4155	4155	0
597	20250228	101300	199795	4155	4155	4155	4155	0
598	20250228	101200	199795	4155	4155	4155	4155	0
599	20250228	101100	199795	4155	4155	4155	4155	0
600	20250228	101000	199795	4155	4155	4155	4155	0
601	20250228	100900	199795	4155	4155	4155	4155	0
602	20250228	100800	199795	4155	4155	4155	4155	10
603	20250228	100700	158245	4160	4160	4160	4160	0
604	20250228	100600	158245	4160	4160	4160	4160	0
605	20250228	100500	158245	4160	4160	4160	4160	0
606	20250228	100400	158245	4160	4160	4160	4160	0
607	20250228	100300	158245	4160	4160	4160	4160	0
608	20250228	100200	158245	4160	4160	4160	4160	0
609	20250228	100100	158245	4160	4160	4160	4160	0
610	20250228	100000	158245	4160	4160	4160	4160	0
611	20250228	095900	158245	4160	4160	4160	4160	1
612	20250228	095800	154085	4160	4160	4160	4160	0
613	20250228	095700	154085	4160	4160	4160	4160	0
614	20250228	095600	154085	4160	4160	4160	4160	0
615	20250228	095500	154085	4160	4160	4160	4160	0
616	20250228	095400	154085	4160	4160	4160	4160	0
617	20250228	095300	154085	4160	4160	4160	4160	24
618	20250228	095200	54245	4160	4160	4160	4160	0
619	20250228	095100	54245	4160	4160	4160	4160	0
620	20250228	095000	54245	4160	4160	4160	4160	0
621	20250228	094900	54245	4160	4160	4160	4160	1
622	20250228	094800	50085	4180	4180	4180	4180	0
623	20250228	094700	50085	4180	4180	4180	4180	0
624	20250228	094600	50085	4180	4180	4180	4180	0
625	20250228	094500	50085	4180	4180	4180	4180	0
626	20250228	094400	50085	4180	4180	4180	4180	0
627	20250228	094300	50085	4180	4180	4180	4180	0
628	20250228	094200	50085	4180	4180	4180	4180	0
629	20250228	094100	50085	4180	4180	4180	4180	0
630	20250228	094000	50085	4180	4180	4180	4180	0
631	20250228	093900	50085	4180	4180	4180	4180	0
632	20250228	093800	50085	4180	4180	4180	4180	0
633	20250228	093700	50085	4180	4180	4180	4180	0
634	20250228	093600	50085	4180	4180	4180	4180	0
635	20250228	093500	50085	4180	4180	4180	4180	0
636	20250228	093400	50085	4180	4180	4180	4180	0
637	20250228	093300	50085	4180	4180	4180	4180	0
638	20250228	093200	50085	4180	4180	4180	4180	0
639	20250228	093100	50085	4180	4165	4180	4165	10
640	20250228	093000	8300	4155	4155	4155	4155	0
641	20250228	092900	8300	4155	4155	4155	4155	0
642	20250228	092800	8300	4155	4155	4155	4155	0
643	20250228	092700	8300	4155	4155	4155	4155	0
644	20250228	092600	8300	4155	4155	4155	4155	0
645	20250228	092500	8300	4155	4155	4155	4155	0
646	20250228	092400	8300	4155	4145	4155	4145	2
647	20250228	092300	0	4160	4160	4160	4160	0
648	20250228	092200	0	4160	4160	4160	4160	0
649	20250228	092100	0	4160	4160	4160	4160	0
650	20250228	092000	0	4160	4160	4160	4160	0
651	20250228	091900	0	4160	4160	4160	4160	0
652	20250228	091800	0	4160	4160	4160	4160	0
653	20250228	091700	0	4160	4160	4160	4160	0
654	20250228	091600	0	4160	4160	4160	4160	0
655	20250228	091500	0	4160	4160	4160	4160	0
656	20250228	091400	0	4160	4160	4160	4160	0
657	20250228	091300	0	4160	4160	4160	4160	0
658	20250228	091200	0	4160	4160	4160	4160	0
659	20250228	091100	0	4160	4160	4160	4160	0
660	20250228	091000	0	4160	4160	4160	4160	0
661	20250228	090900	0	4160	4160	4160	4160	0
662	20250228	090800	0	4160	4160	4160	4160	0
663	20250228	090700	0	4160	4160	4160	4160	0
664	20250228	090600	0	4160	4160	4160	4160	0
665	20250228	090500	0	4160	4160	4160	4160	0
666	20250228	090400	0	4160	4160	4160	4160	0
667	20250228	090300	0	4160	4160	4160	4160	0
668	20250228	090200	0	4160	4160	4160	4160	0
669	20250228	090100	0	4160	4160	4160	4160	0
670	20250228	090000	0	4160	4160	4160	4160	0