KissMeData/037710/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	192300	315302500	29900	29900	29900	29900	262
3	20250228	192200	315302500	29900	29900	29900	29900	0
4	20250228	192100	315302500	29900	29900	29900	29900	0
5	20250228	192000	315302500	29900	29900	29900	29900	0
6	20250228	191900	315302500	29900	29900	29900	29900	0
7	20250228	191800	315302500	29900	29900	29900	29900	0
8	20250228	191700	315302500	29900	29900	29900	29900	0
9	20250228	191600	315302500	29900	29900	29900	29900	0
10	20250228	191500	315302500	29900	29900	29900	29900	0
11	20250228	191400	315302500	29900	29900	29900	29900	0
12	20250228	191300	315302500	29900	29900	29900	29900	0
13	20250228	191200	315302500	29900	29900	29900	29900	0
14	20250228	191100	315302500	29900	29900	29900	29900	0
15	20250228	191000	315302500	29900	29900	29900	29900	0
16	20250228	190900	315302500	29900	29900	29900	29900	0
17	20250228	190800	315302500	29900	29900	29900	29900	0
18	20250228	190700	315302500	29900	29900	29900	29900	0
19	20250228	190600	315302500	29900	29900	29900	29900	0
20	20250228	190500	315302500	29900	29900	29900	29900	0
21	20250228	190400	315302500	29900	29900	29900	29900	0
22	20250228	190300	315302500	29900	29900	29900	29900	0
23	20250228	190200	315302500	29900	29900	29900	29900	0
24	20250228	190100	315302500	29900	29900	29900	29900	0
25	20250228	190000	315302500	29900	29900	29900	29900	0
26	20250228	185900	315302500	29900	29900	29900	29900	0
27	20250228	185800	315302500	29900	29900	29900	29900	0
28	20250228	185700	315302500	29900	29900	29900	29900	0
29	20250228	185600	315302500	29900	29900	29900	29900	0
30	20250228	185500	315302500	29900	29900	29900	29900	0
31	20250228	185400	315302500	29900	29900	29900	29900	0
32	20250228	185300	315302500	29900	29900	29900	29900	262
33	20250228	185200	315302500	29900	29900	29900	29900	0
34	20250228	185100	315302500	29900	29900	29900	29900	0
35	20250228	185000	315302500	29900	29900	29900	29900	0
36	20250228	184900	315302500	29900	29900	29900	29900	0
37	20250228	184800	315302500	29900	29900	29900	29900	0
38	20250228	184700	315302500	29900	29900	29900	29900	0
39	20250228	184600	315302500	29900	29900	29900	29900	0
40	20250228	184500	315302500	29900	29900	29900	29900	0
41	20250228	184400	315302500	29900	29900	29900	29900	0
42	20250228	184300	315302500	29900	29900	29900	29900	0
43	20250228	184200	315302500	29900	29900	29900	29900	0
44	20250228	184100	315302500	29900	29900	29900	29900	0
45	20250228	184000	315302500	29900	29900	29900	29900	0
46	20250228	183900	315302500	29900	29900	29900	29900	0
47	20250228	183800	315302500	29900	29900	29900	29900	0
48	20250228	183700	315302500	29900	29900	29900	29900	0
49	20250228	183600	315302500	29900	29900	29900	29900	0
50	20250228	183500	315302500	29900	29900	29900	29900	0
51	20250228	183400	315302500	29900	29900	29900	29900	0
52	20250228	183300	315302500	29900	29900	29900	29900	0
53	20250228	183200	315302500	29900	29900	29900	29900	0
54	20250228	183100	315302500	29900	29900	29900	29900	0
55	20250228	183000	315302500	29900	29900	29900	29900	0
56	20250228	182900	315302500	29900	29900	29900	29900	0
57	20250228	182800	315302500	29900	29900	29900	29900	0
58	20250228	182700	315302500	29900	29900	29900	29900	0
59	20250228	182600	315302500	29900	29900	29900	29900	0
60	20250228	182500	315302500	29900	29900	29900	29900	0
61	20250228	182400	315302500	29900	29900	29900	29900	0
62	20250228	182300	315302500	29900	29900	29900	29900	262
63	20250228	182200	315302500	29900	29900	29900	29900	0
64	20250228	182100	315302500	29900	29900	29900	29900	0
65	20250228	182000	315302500	29900	29900	29900	29900	0
66	20250228	181900	315302500	29900	29900	29900	29900	0
67	20250228	181800	315302500	29900	29900	29900	29900	0
68	20250228	181700	315302500	29900	29900	29900	29900	0
69	20250228	181600	315302500	29900	29900	29900	29900	0
70	20250228	181500	315302500	29900	29900	29900	29900	0
71	20250228	181400	315302500	29900	29900	29900	29900	0
72	20250228	181300	315302500	29900	29900	29900	29900	0
73	20250228	181200	315302500	29900	29900	29900	29900	0
74	20250228	181100	315302500	29900	29900	29900	29900	0
75	20250228	181000	315302500	29900	29900	29900	29900	0
76	20250228	180900	315302500	29900	29900	29900	29900	0
77	20250228	180800	315302500	29900	29900	29900	29900	0
78	20250228	180700	315302500	29900	29900	29900	29900	0
79	20250228	180600	315302500	29900	29900	29900	29900	0
80	20250228	180500	315302500	29900	29900	29900	29900	0
81	20250228	180400	315302500	29900	29900	29900	29900	0
82	20250228	180300	315302500	29900	29900	29900	29900	0
83	20250228	180200	315302500	29900	29900	29900	29900	0
84	20250228	180100	315302500	29900	29900	29900	29900	0
85	20250228	180000	315302500	29900	29900	29900	29900	0
86	20250228	175900	315302500	29900	29900	29900	29900	0
87	20250228	175800	315302500	29900	29900	29900	29900	0
88	20250228	175700	315302500	29900	29900	29900	29900	0
89	20250228	175600	315302500	29900	29900	29900	29900	0
90	20250228	175500	315302500	29900	29900	29900	29900	0
91	20250228	175400	315302500	29900	29900	29900	29900	0
92	20250228	175300	315302500	29900	29900	29900	29900	262
93	20250228	175200	315302500	29900	29900	29900	29900	0
94	20250228	175100	315302500	29900	29900	29900	29900	0
95	20250228	175000	315302500	29900	29900	29900	29900	0
96	20250228	174900	315302500	29900	29900	29900	29900	0
97	20250228	174800	315302500	29900	29900	29900	29900	0
98	20250228	174700	315302500	29900	29900	29900	29900	0
99	20250228	174600	315302500	29900	29900	29900	29900	0
100	20250228	174500	315302500	29900	29900	29900	29900	0
101	20250228	174400	315302500	29900	29900	29900	29900	0
102	20250228	174300	315302500	29900	29900	29900	29900	0
103	20250228	174200	315302500	29900	29900	29900	29900	0
104	20250228	174100	315302500	29900	29900	29900	29900	0
105	20250228	174000	315302500	29900	29900	29900	29900	0
106	20250228	173900	315302500	29900	29900	29900	29900	0
107	20250228	173800	315302500	29900	29900	29900	29900	0
108	20250228	173700	315302500	29900	29900	29900	29900	0
109	20250228	173600	315302500	29900	29900	29900	29900	0
110	20250228	173500	315302500	29900	29900	29900	29900	0
111	20250228	173400	315302500	29900	29900	29900	29900	0
112	20250228	173300	315302500	29900	29900	29900	29900	0
113	20250228	173200	315302500	29900	29900	29900	29900	0
114	20250228	173100	315302500	29900	29900	29900	29900	0
115	20250228	173000	315302500	29900	29900	29900	29900	0
116	20250228	172900	315302500	29900	29900	29900	29900	0
117	20250228	172800	315302500	29900	29900	29900	29900	0
118	20250228	172700	315302500	29900	29900	29900	29900	0
119	20250228	172600	315302500	29900	29900	29900	29900	0
120	20250228	172500	315302500	29900	29900	29900	29900	0
121	20250228	172400	315302500	29900	29900	29900	29900	0
122	20250228	172300	315302500	29900	29900	29900	29900	262
123	20250228	172200	315302500	29900	29900	29900	29900	0
124	20250228	172100	315302500	29900	29900	29900	29900	0
125	20250228	172000	315302500	29900	29900	29900	29900	0
126	20250228	171900	315302500	29900	29900	29900	29900	0
127	20250228	171800	315302500	29900	29900	29900	29900	0
128	20250228	171700	315302500	29900	29900	29900	29900	0
129	20250228	171600	315302500	29900	29900	29900	29900	0
130	20250228	171500	315302500	29900	29900	29900	29900	0
131	20250228	171400	315302500	29900	29900	29900	29900	0
132	20250228	171300	315302500	29900	29900	29900	29900	0
133	20250228	171200	315302500	29900	29900	29900	29900	0
134	20250228	171100	315302500	29900	29900	29900	29900	0
135	20250228	171000	315302500	29900	29900	29900	29900	0
136	20250228	170900	315302500	29900	29900	29900	29900	0
137	20250228	170800	315302500	29900	29900	29900	29900	0
138	20250228	170700	315302500	29900	29900	29900	29900	0
139	20250228	170600	315302500	29900	29900	29900	29900	0
140	20250228	170500	315302500	29900	29900	29900	29900	0
141	20250228	170400	315302500	29900	29900	29900	29900	0
142	20250228	170300	315302500	29900	29900	29900	29900	0
143	20250228	170200	315302500	29900	29900	29900	29900	0
144	20250228	170100	315302500	29900	29900	29900	29900	0
145	20250228	170000	315302500	29900	29900	29900	29900	0
146	20250228	165900	315302500	29900	29900	29900	29900	0
147	20250228	165800	315302500	29900	29900	29900	29900	0
148	20250228	165700	315302500	29900	29900	29900	29900	0
149	20250228	165600	315302500	29900	29900	29900	29900	0
150	20250228	165500	315302500	29900	29900	29900	29900	0
151	20250228	165400	315302500	29900	29900	29900	29900	0
152	20250228	165300	315302500	29900	29900	29900	29900	262
153	20250228	165200	315302500	29900	29900	29900	29900	0
154	20250228	165100	315302500	29900	29900	29900	29900	0
155	20250228	165000	315302500	29900	29900	29900	29900	0
156	20250228	164900	315302500	29900	29900	29900	29900	0
157	20250228	164800	315302500	29900	29900	29900	29900	0
158	20250228	164700	315302500	29900	29900	29900	29900	0
159	20250228	164600	315302500	29900	29900	29900	29900	0
160	20250228	164500	315302500	29900	29900	29900	29900	0
161	20250228	164400	315302500	29900	29900	29900	29900	0
162	20250228	164300	315302500	29900	29900	29900	29900	0
163	20250228	164200	315302500	29900	29900	29900	29900	0
164	20250228	164100	315302500	29900	29900	29900	29900	0
165	20250228	164000	315302500	29900	29900	29900	29900	0
166	20250228	163900	315302500	29900	29900	29900	29900	0
167	20250228	163800	315302500	29900	29900	29900	29900	0
168	20250228	163700	315302500	29900	29900	29900	29900	0
169	20250228	163600	315302500	29900	29900	29900	29900	0
170	20250228	163500	315302500	29900	29900	29900	29900	0
171	20250228	163400	315302500	29900	29900	29900	29900	0
172	20250228	163300	315302500	29900	29900	29900	29900	0
173	20250228	163200	315302500	29900	29900	29900	29900	0
174	20250228	163100	315302500	29900	29900	29900	29900	0
175	20250228	163000	315302500	29900	29900	29900	29900	0
176	20250228	162900	315302500	29900	29900	29900	29900	0
177	20250228	162800	315302500	29900	29900	29900	29900	0
178	20250228	162700	315302500	29900	29900	29900	29900	0
179	20250228	162600	315302500	29900	29900	29900	29900	0
180	20250228	162500	315302500	29900	29900	29900	29900	0
181	20250228	162400	315302500	29900	29900	29900	29900	0
182	20250228	162300	315302500	29900	29900	29900	29900	262
183	20250228	162200	315302500	29900	29900	29900	29900	0
184	20250228	162100	315302500	29900	29900	29900	29900	0
185	20250228	162000	315302500	29900	29900	29900	29900	0
186	20250228	161900	315302500	29900	29900	29900	29900	0
187	20250228	161800	315302500	29900	29900	29900	29900	0
188	20250228	161700	315302500	29900	29900	29900	29900	0
189	20250228	161600	315302500	29900	29900	29900	29900	0
190	20250228	161500	315302500	29900	29900	29900	29900	0
191	20250228	161400	315302500	29900	29900	29900	29900	0
192	20250228	161300	315302500	29900	29900	29900	29900	0
193	20250228	161200	315302500	29900	29900	29900	29900	0
194	20250228	161100	315302500	29900	29900	29900	29900	0
195	20250228	161000	315302500	29900	29900	29900	29900	0
196	20250228	160900	315302500	29900	29900	29900	29900	0
197	20250228	160800	315302500	29900	29900	29900	29900	0
198	20250228	160700	315302500	29900	29900	29900	29900	0
199	20250228	160600	315302500	29900	29900	29900	29900	0
200	20250228	160500	315302500	29900	29900	29900	29900	0
201	20250228	160400	315302500	29900	29900	29900	29900	0
202	20250228	160300	315302500	29900	29900	29900	29900	0
203	20250228	160200	315302500	29900	29900	29900	29900	0
204	20250228	160100	315302500	29900	29900	29900	29900	0
205	20250228	160000	315302500	29900	29900	29900	29900	0
206	20250228	155900	315302500	29900	29900	29900	29900	0
207	20250228	155800	315302500	29900	29900	29900	29900	0
208	20250228	155700	315302500	29900	29900	29900	29900	0
209	20250228	155600	315302500	29900	29900	29900	29900	0
210	20250228	155500	315302500	29900	29900	29900	29900	0
211	20250228	155400	315302500	29900	29900	29900	29900	0
212	20250228	155300	315302500	29900	29900	29900	29900	262
213	20250228	155200	315302500	29900	29900	29900	29900	0
214	20250228	155100	315302500	29900	29900	29900	29900	0
215	20250228	155000	315302500	29900	29900	29900	29900	0
216	20250228	154900	315302500	29900	29900	29900	29900	0
217	20250228	154800	315302500	29900	29900	29900	29900	0
218	20250228	154700	315302500	29900	29900	29900	29900	0
219	20250228	154600	315302500	29900	29900	29900	29900	0
220	20250228	154500	315302500	29900	29900	29900	29900	0
221	20250228	154400	315302500	29900	29900	29900	29900	0
222	20250228	154300	315302500	29900	29900	29900	29900	0
223	20250228	154200	315302500	29900	29900	29900	29900	0
224	20250228	154100	315302500	29900	29900	29900	29900	0
225	20250228	154000	315302500	29900	29900	29900	29900	0
226	20250228	153900	315302500	29900	29900	29900	29900	0
227	20250228	153800	315302500	29900	29900	29900	29900	0
228	20250228	153700	315302500	29900	29900	29900	29900	0
229	20250228	153600	315302500	29900	29900	29900	29900	0
230	20250228	153500	315302500	29900	29900	29900	29900	0
231	20250228	153400	315302500	29900	29900	29900	29900	0
232	20250228	153300	315302500	29900	29900	29900	29900	0
233	20250228	153200	315302500	29900	29900	29900	29900	0
234	20250228	153100	315302500	29900	29900	29900	29900	0
235	20250228	153000	315302500	29900	29900	29900	29900	262
236	20250228	152900	307468700	29850	29850	29850	29850	0
237	20250228	152800	307468700	29850	29850	29850	29850	0
238	20250228	152700	307468700	29850	29850	29850	29850	0
239	20250228	152600	307468700	29850	29850	29850	29850	0
240	20250228	152500	307468700	29850	29850	29850	29850	0
241	20250228	152400	307468700	29850	29850	29850	29850	0
242	20250228	152300	307468700	29850	29850	29850	29850	0
243	20250228	152200	307468700	29850	29850	29850	29850	0
244	20250228	152100	307468700	29850	29850	29850	29850	0
245	20250228	152000	307468700	29850	29850	29850	29850	0
246	20250228	151900	307468700	29850	29850	29850	29850	6
247	20250228	151800	307289600	29850	29850	29850	29850	6
248	20250228	151700	307110500	29850	29850	29850	29850	0
249	20250228	151600	307110500	29850	29850	29850	29850	0
250	20250228	151500	307110500	29850	29850	29850	29850	45
251	20250228	151400	305767250	29850	29850	29850	29850	0
252	20250228	151300	305767250	29850	29900	29900	29850	11
253	20250228	151200	305438800	29900	29850	29900	29850	25
254	20250228	151100	304692100	29850	29850	29850	29850	16
255	20250228	151000	304214500	29850	29850	29850	29850	77
256	20250228	150900	301916050	29850	29900	29900	29850	2
257	20250228	150800	301856300	29850	29850	29850	29850	0
258	20250228	150700	301856300	29850	29850	29850	29850	0
259	20250228	150600	301856300	29850	29850	29850	29850	0
260	20250228	150500	301856300	29850	29850	29850	29850	1
261	20250228	150400	301826450	29850	29850	29850	29850	70
262	20250228	150300	299736950	29850	29850	29850	29850	34
263	20250228	150200	298722050	29850	29850	29850	29850	1
264	20250228	150100	298692200	29850	29850	29850	29850	2
265	20250228	150000	298632500	29850	29850	29850	29850	0
266	20250228	145900	298632500	29850	29850	29850	29850	24
267	20250228	145800	297916100	29850	29850	29850	29850	1
268	20250228	145700	297886250	29850	29850	29850	29850	69
269	20250228	145600	295826600	29850	29850	29850	29850	1
270	20250228	145500	295796750	29850	29900	29900	29850	16
271	20250228	145400	295318500	29850	29900	29900	29850	70
272	20250228	145300	293228950	29850	29900	29900	29850	101
273	20250228	145200	290214050	29850	29900	29900	29850	101
274	20250228	145100	287199150	29850	29900	29900	29850	82
275	20250228	145000	284751400	29900	29900	29900	29900	1
276	20250228	144900	284721500	29850	29900	29900	29850	2
277	20250228	144800	284661750	29900	29900	29900	29900	1
278	20250228	144700	284631850	29900	29900	29900	29900	2
279	20250228	144600	284572050	29900	29900	29900	29900	1
280	20250228	144500	284542150	29900	29900	29900	29900	1
281	20250228	144400	284512250	29800	29850	29850	29800	34
282	20250228	144300	283498400	29900	29900	29900	29900	11
283	20250228	144200	283169500	29900	29900	29900	29900	6
284	20250228	144100	282990100	29900	29900	29900	29900	1
285	20250228	144000	282960200	29900	29900	29900	29900	52
286	20250228	143900	281405400	29900	29900	29900	29900	1
287	20250228	143800	281375500	29900	29900	29900	29900	3
288	20250228	143700	281285800	29800	29850	29850	29800	175
289	20250228	143600	276070750	29900	29900	29900	29900	1
290	20250228	143500	276040850	29850	29850	29850	29800	15
291	20250228	143400	275593450	29850	29850	29850	29850	0
292	20250228	143300	275593450	29850	29850	29850	29850	541
293	20250228	143200	259444600	29850	29850	29850	29850	2
294	20250228	143100	259384900	29850	29850	29850	29850	1
295	20250228	143000	259355050	29850	29850	29850	29850	1
296	20250228	142900	259325200	29850	29850	29850	29850	5
297	20250228	142800	259175950	29850	29850	29850	29850	1
298	20250228	142700	259146100	29850	29850	29850	29850	1
299	20250228	142600	259116250	29850	29850	29850	29850	2
300	20250228	142500	259056550	29850	29850	29850	29850	1
301	20250228	142400	259026700	29850	29850	29850	29850	6
302	20250228	142300	258847600	29850	29850	29850	29850	1
303	20250228	142200	258817750	29850	29850	29850	29850	1
304	20250228	142100	258787900	29850	29850	29850	29850	1
305	20250228	142000	258758050	29850	29850	29850	29850	1
306	20250228	141900	258728200	29850	29850	29850	29850	1
307	20250228	141800	258698350	29850	29850	29850	29850	2
308	20250228	141700	258638650	29850	29850	29850	29850	3
309	20250228	141600	258549100	29850	29850	29850	29850	1
310	20250228	141500	258519250	29850	29850	29850	29850	5
311	20250228	141400	258370000	29850	29850	29850	29800	304
312	20250228	141300	249310450	29800	29850	29850	29800	212
313	20250228	141200	242992800	29850	29900	29900	29850	4
314	20250228	141100	242873350	29900	29900	29900	29900	1
315	20250228	141000	242843450	29850	29850	29850	29850	0
316	20250228	140900	242843450	29850	29900	29900	29850	28
317	20250228	140800	242007600	29850	29850	29850	29850	68
318	20250228	140700	239977800	29850	29850	29850	29850	1
319	20250228	140600	239947950	29850	29850	29850	29850	1
320	20250228	140500	239918100	29850	29850	29850	29850	1
321	20250228	140400	239888250	29800	29850	29850	29800	7
322	20250228	140300	239679350	29850	29850	29850	29850	6
323	20250228	140200	239500250	29850	29850	29850	29850	1
324	20250228	140100	239470400	29850	29800	29850	29800	102
325	20250228	140000	236430700	29850	29850	29850	29850	1
326	20250228	135900	236400850	29800	29800	29800	29800	30
327	20250228	135800	235506850	29850	29850	29850	29850	1
328	20250228	135700	235477000	29850	29850	29850	29850	1
329	20250228	135600	235447150	29850	29850	29850	29850	1
330	20250228	135500	235417300	29850	29850	29850	29850	2
331	20250228	135400	235357600	29850	29850	29850	29850	1
332	20250228	135300	235327750	29850	29850	29850	29850	1
333	20250228	135200	235297900	29750	29750	29750	29750	0
334	20250228	135100	235297900	29750	29800	29850	29750	182
335	20250228	135000	229882600	29850	29850	29850	29850	1
336	20250228	134900	229852750	29850	29850	29850	29850	1
337	20250228	134800	229822900	29800	29800	29800	29800	0
338	20250228	134700	229822900	29800	29850	29850	29750	156
339	20250228	134600	225178450	29850	29850	29850	29850	1
340	20250228	134500	225148600	29850	29850	29850	29850	1
341	20250228	134400	225118750	29850	29850	29850	29800	10
342	20250228	134300	224820500	29850	29850	29850	29850	1
343	20250228	134200	224790650	29850	29850	29850	29850	1
344	20250228	134100	224760800	29850	29850	29850	29850	1
345	20250228	134000	224730950	29850	29850	29850	29850	1
346	20250228	133900	224701100	29850	29850	29850	29850	1
347	20250228	133800	224671250	29850	29850	29850	29850	2
348	20250228	133700	224611550	29850	29850	29850	29850	1
349	20250228	133600	224581700	29850	29850	29850	29850	1
350	20250228	133500	224551850	29850	29850	29850	29850	1
351	20250228	133400	224522000	29850	29850	29850	29850	2
352	20250228	133300	224462300	29850	29900	29900	29850	7
353	20250228	133200	224253250	29900	29900	29900	29900	1
354	20250228	133100	224223350	29900	29900	29900	29900	1
355	20250228	133000	224193450	29850	29850	29850	29850	2
356	20250228	132900	224133750	29800	29800	29800	29800	14
357	20250228	132800	223716550	29800	29800	29800	29800	1
358	20250228	132700	223686750	29800	29800	29800	29800	12
359	20250228	132600	223329150	29800	29800	29800	29800	2
360	20250228	132500	223269550	29800	29800	29800	29800	1
361	20250228	132400	223239750	29750	29800	29800	29750	51
362	20250228	132300	221722450	29800	29800	29800	29800	1
363	20250228	132200	221692650	29800	29800	29800	29800	1
364	20250228	132100	221662850	29800	29800	29800	29800	16
365	20250228	132000	221186050	29800	29800	29800	29800	1
366	20250228	131900	221156250	29750	29800	29800	29750	57
367	20250228	131800	219457950	29800	29800	29800	29800	1
368	20250228	131700	219428150	29800	29800	29800	29800	31
369	20250228	131600	218504350	29800	29800	29800	29800	1
370	20250228	131500	218474550	29800	29800	29800	29800	1
371	20250228	131400	218444750	29800	29800	29800	29800	9
372	20250228	131300	218176550	29800	29800	29800	29800	1
373	20250228	131200	218146750	29800	29800	29800	29800	1
374	20250228	131100	218116950	29800	29800	29800	29800	1
375	20250228	131000	218087150	29800	29800	29800	29800	3
376	20250228	130900	217997750	29800	29800	29800	29800	4
377	20250228	130800	217878550	29800	29800	29800	29800	36
378	20250228	130700	216805750	29850	29850	29850	29850	1
379	20250228	130600	216775900	29850	29850	29850	29850	2
380	20250228	130500	216716200	29850	29850	29850	29850	6
381	20250228	130400	216537100	29850	29850	29850	29850	1
382	20250228	130300	216507250	29850	29850	29850	29850	30
383	20250228	130200	215611750	29900	29900	29900	29900	1
384	20250228	130100	215581850	29900	29900	29900	29900	1
385	20250228	130000	215551950	29900	29900	29900	29900	12
386	20250228	125900	215193150	29900	29900	29900	29900	2
387	20250228	125800	215133350	29900	29900	29900	29900	12
388	20250228	125700	214774550	29900	29900	29900	29900	1
389	20250228	125600	214744650	29900	29850	29900	29850	61
390	20250228	125500	212923750	29900	29900	29900	29900	1
391	20250228	125400	212893850	29900	29900	29900	29900	1
392	20250228	125300	212863950	29900	29900	29900	29900	22
393	20250228	125200	212206150	29900	29850	29900	29850	4
394	20250228	125100	212086700	29850	29850	29850	29850	301
395	20250228	125000	203101850	29850	29850	29850	29850	6
396	20250228	124900	202922750	29850	29850	29850	29850	1
397	20250228	124800	202892900	29850	29850	29850	29850	1
398	20250228	124700	202863050	29850	29850	29850	29850	2
399	20250228	124600	202803350	29850	29850	29850	29850	1
400	20250228	124500	202773500	29800	29850	29850	29800	82
401	20250228	124400	200329800	29850	29850	29850	29850	1
402	20250228	124300	200299950	29850	29850	29850	29850	1
403	20250228	124200	200270100	29850	29850	29850	29850	100
404	20250228	124100	197285100	29800	29800	29800	29800	51
405	20250228	124000	195765300	29800	29900	29900	29800	210
406	20250228	123900	189506200	29900	29900	29900	29900	1
407	20250228	123800	189476300	29900	29900	29900	29900	1
408	20250228	123700	189446400	29900	29900	29900	29900	2
409	20250228	123600	189386600	29900	29900	29900	29900	1
410	20250228	123500	189356700	29900	29900	29900	29900	2
411	20250228	123400	189296900	29900	29900	29900	29900	1
412	20250228	123300	189267000	29900	29900	29900	29900	1
413	20250228	123200	189237100	29900	29900	29900	29900	1
414	20250228	123100	189207200	29900	29900	29900	29900	1
415	20250228	123000	189177300	29850	29850	29900	29850	501
416	20250228	122900	174197600	29850	29850	29850	29850	3
417	20250228	122800	174108050	29850	29850	29850	29850	1
418	20250228	122700	174078200	29850	29800	29850	29800	3
419	20250228	122600	173988750	29850	29850	29850	29850	2
420	20250228	122500	173929050	29850	29850	29850	29850	1
421	20250228	122400	173899200	29850	29850	29850	29800	27
422	20250228	122300	173094500	29850	29850	29850	29850	2
423	20250228	122200	173034800	29850	29850	29850	29850	1
424	20250228	122100	173004950	29850	29850	29850	29850	51
425	20250228	122000	171482600	29850	29850	29850	29850	4
426	20250228	121900	171363200	29850	29850	29850	29850	1
427	20250228	121800	171333350	29850	29850	29850	29850	1
428	20250228	121700	171303500	29850	29850	29850	29850	1
429	20250228	121600	171273650	29850	29850	29850	29850	1
430	20250228	121500	171243800	29850	29850	29850	29850	1
431	20250228	121400	171213950	29850	29850	29850	29850	4
432	20250228	121300	171094550	29850	29850	29850	29850	2
433	20250228	121200	171034850	29850	29850	29850	29850	1
434	20250228	121100	171005000	29850	29850	29850	29850	2
435	20250228	121000	170945300	29850	29850	29850	29850	2
436	20250228	120900	170885600	29800	29850	29850	29800	7
437	20250228	120800	170676950	29850	29850	29850	29850	9
438	20250228	120700	170408300	29750	29850	29850	29750	101
439	20250228	120600	167403150	29850	29850	29850	29850	1
440	20250228	120500	167373300	29850	29850	29850	29850	3
441	20250228	120400	167283750	29850	29850	29850	29850	2
442	20250228	120300	167224050	29850	29850	29850	29850	2
443	20250228	120200	167164350	29800	29750	29800	29750	180
444	20250228	120100	161809300	29800	29850	29850	29800	232
445	20250228	120000	154895300	29900	29900	29900	29900	2
446	20250228	115900	154835500	29900	29900	29900	29900	6
447	20250228	115800	154656100	29900	29900	29900	29900	2
448	20250228	115700	154596300	29900	29900	29900	29900	1
449	20250228	115600	154566400	29850	29900	29900	29850	15
450	20250228	115500	154118600	29900	29850	29900	29850	10
451	20250228	115400	153819900	29900	29900	29900	29900	2
452	20250228	115300	153760100	29900	29900	29900	29900	3
453	20250228	115200	153670400	29900	29900	29900	29900	12
454	20250228	115100	153311600	29900	29900	29900	29900	1
455	20250228	115000	153281700	29900	29900	29900	29900	2
456	20250228	114900	153221900	29900	29900	29900	29900	2
457	20250228	114800	153162100	29900	29900	29900	29900	3
458	20250228	114700	153072400	29900	29900	29900	29900	7
459	20250228	114600	152863100	29900	29900	29900	29900	1
460	20250228	114500	152833200	29900	29850	29900	29850	5
461	20250228	114400	152683800	29850	29900	29900	29850	23
462	20250228	114300	151997150	29900	29900	29900	29900	3
463	20250228	114200	151907450	29900	29900	29900	29900	1
464	20250228	114100	151877550	29900	29900	29900	29900	2
465	20250228	114000	151817750	29900	29900	29900	29900	1
466	20250228	113900	151787850	29850	29900	29900	29850	50
467	20250228	113800	150294700	29900	29900	29900	29900	2
468	20250228	113700	150234900	29900	29900	29900	29900	1
469	20250228	113600	150205000	29900	29900	29900	29900	2
470	20250228	113500	150145200	29900	29850	29900	29850	4
471	20250228	113400	150025650	29900	29900	29900	29900	2
472	20250228	113300	149965850	29900	29900	29900	29850	28
473	20250228	113200	149129950	29900	29900	29900	29900	8
474	20250228	113100	148890750	29900	29900	29900	29900	2
475	20250228	113000	148830950	29900	29900	29900	29900	2
476	20250228	112900	148771150	29900	29900	29900	29900	2
477	20250228	112800	148711350	29900	29900	29900	29900	3
478	20250228	112700	148621650	29900	29900	29900	29900	2
479	20250228	112600	148561850	29900	29900	29900	29900	203
480	20250228	112500	142492150	29900	29900	29900	29900	2
481	20250228	112400	142432350	29900	29900	29900	29900	2
482	20250228	112300	142372550	29900	29900	29900	29900	2
483	20250228	112200	142312750	29850	29850	29850	29850	10
484	20250228	112100	142014250	29850	29850	29850	29850	3
485	20250228	112000	141924700	29850	29850	29850	29850	4
486	20250228	111900	141805300	29850	29850	29850	29850	16
487	20250228	111800	141327700	29850	29850	29850	29850	6
488	20250228	111700	141148600	29900	29850	29900	29850	4
489	20250228	111600	141029150	29900	29900	29900	29850	33
490	20250228	111500	140044000	29850	29900	29900	29850	6
491	20250228	111400	139864800	29900	29900	29900	29900	2
492	20250228	111300	139805000	29850	29850	29850	29850	37
493	20250228	111200	138700550	29850	29850	29850	29850	4
494	20250228	111100	138581150	29800	29850	29850	29800	22
495	20250228	111000	137924500	29850	29850	29850	29850	19
496	20250228	110900	137357350	29750	29950	29950	29750	368
497	20250228	110800	126380000	29900	29950	29950	29900	8
498	20250228	110700	126140650	29950	29950	29950	29950	2
499	20250228	110600	126080750	29950	29950	29950	29900	104
500	20250228	110500	122971050	29950	30000	30000	29950	4
501	20250228	110400	122851150	30000	30000	30000	30000	1
502	20250228	110300	122821150	29950	30000	30000	29950	16
503	20250228	110200	122341900	30000	30000	30000	30000	3
504	20250228	110100	122251900	30000	30000	30000	30000	2
505	20250228	110000	122191900	30000	30000	30000	30000	2
506	20250228	105900	122131900	30000	30000	30000	30000	1
507	20250228	105800	122101900	30000	30000	30000	29950	31
508	20250228	105700	121173350	30000	30000	30000	30000	2
509	20250228	105600	121113350	30000	30000	30000	30000	2
510	20250228	105500	121053350	30000	30000	30000	30000	2
511	20250228	105400	120993350	30000	30000	30000	30000	2
512	20250228	105300	120933350	30000	30000	30000	30000	2
513	20250228	105200	120873350	30000	30000	30000	30000	2
514	20250228	105100	120813350	30000	29950	30000	29900	643
515	20250228	105000	101585450	30000	30000	30000	30000	2
516	20250228	104900	101525450	30000	30000	30000	30000	1
517	20250228	104800	101495450	30000	30000	30000	30000	2
518	20250228	104700	101435450	30000	30000	30000	30000	3
519	20250228	104600	101345450	30000	30000	30000	30000	3
520	20250228	104500	101255450	30000	30000	30000	30000	2
521	20250228	104400	101195450	30000	30000	30000	30000	1
522	20250228	104300	101165450	30000	30000	30000	30000	2
523	20250228	104200	101105450	30000	30000	30000	30000	3
524	20250228	104100	101015450	30000	30000	30000	30000	2
525	20250228	104000	100955450	30000	30000	30000	30000	6
526	20250228	103900	100775450	30000	30000	30000	30000	0
527	20250228	103800	100775450	30000	29950	30000	29900	139
528	20250228	103700	96618050	30000	30000	30000	30000	2
529	20250228	103600	96558050	30000	30000	30000	30000	2
530	20250228	103500	96498050	29950	30000	30000	29950	55
531	20250228	103400	94850750	30000	30000	30000	30000	2
532	20250228	103300	94790750	30000	30000	30000	30000	2
533	20250228	103200	94730750	30000	30000	30000	30000	2
534	20250228	103100	94670750	29900	30000	30000	29900	16
535	20250228	103000	94192000	29950	29950	29950	29950	123
536	20250228	102900	90508150	30000	30000	30000	30000	2
537	20250228	102800	90448150	30000	30000	30000	30000	2
538	20250228	102700	90388150	30000	29950	30000	29950	50
539	20250228	102600	88890600	30000	30000	30000	30000	2
540	20250228	102500	88830600	30000	30000	30000	30000	2
541	20250228	102400	88770600	30000	30000	30000	30000	2
542	20250228	102300	88710600	30000	30000	30000	30000	3
543	20250228	102200	88620600	29950	30000	30000	29950	19
544	20250228	102100	88051450	30000	30000	30000	30000	2
545	20250228	102000	87991450	29950	30000	30000	29950	601
546	20250228	101900	69991450	30000	30000	30000	30000	4
547	20250228	101800	69871450	30000	30000	30000	30000	3
548	20250228	101700	69781450	30000	30000	30000	30000	3
549	20250228	101600	69691450	29950	29950	30000	29950	111
550	20250228	101500	66366500	30000	30000	30000	30000	2
551	20250228	101400	66306500	30000	30000	30000	30000	27
552	20250228	101300	65496500	30000	30000	30000	30000	2
553	20250228	101200	65436500	30000	30000	30000	30000	12
554	20250228	101100	65076500	30000	30000	30000	30000	2
555	20250228	101000	65016500	30000	30000	30000	30000	2
556	20250228	100900	64956500	30000	30000	30000	30000	3
557	20250228	100800	64866500	30000	30000	30000	30000	32
558	20250228	100700	63906500	30000	30000	30000	30000	5
559	20250228	100600	63756500	29950	30000	30000	29950	135
560	20250228	100500	59713050	30000	29950	30000	29950	4
561	20250228	100400	59593200	30000	30000	30000	30000	1
562	20250228	100300	59563200	30000	30000	30000	30000	3
563	20250228	100200	59473200	30000	30000	30000	30000	1
564	20250228	100100	59443200	30000	30000	30000	30000	0
565	20250228	100000	59443200	30000	30000	30000	30000	3
566	20250228	095900	59353200	30000	30000	30000	30000	12
567	20250228	095800	58993200	30000	30000	30000	30000	1
568	20250228	095700	58963200	30000	30000	30000	30000	4
569	20250228	095600	58843200	29950	29950	29950	29950	6
570	20250228	095500	58663500	30000	30000	30000	30000	2
571	20250228	095400	58603500	30000	30000	30000	30000	3
572	20250228	095300	58513500	30000	30000	30000	30000	3
573	20250228	095200	58423500	30000	30000	30000	30000	1
574	20250228	095100	58393500	30000	30000	30000	30000	0
575	20250228	095000	58393500	30000	29950	30000	29950	11
576	20250228	094900	58064000	30000	30000	30000	30000	1
577	20250228	094800	58034000	30000	30000	30000	30000	1
578	20250228	094700	58004000	30000	30000	30000	30000	1
579	20250228	094600	57974000	30000	30000	30000	30000	11
580	20250228	094500	57644000	30050	30000	30050	30000	302
581	20250228	094400	48579350	30000	30000	30000	30000	5
582	20250228	094300	48429350	30000	30000	30000	30000	15
583	20250228	094200	47979350	29950	29950	29950	29950	0
584	20250228	094100	47979350	29950	29950	30000	29950	95
585	20250228	094000	45133950	30000	29950	30000	29950	2
586	20250228	093900	45074000	29950	29950	29950	29950	1
587	20250228	093800	45044050	29950	29950	29950	29950	2
588	20250228	093700	44984150	30000	29950	30000	29950	4
589	20250228	093600	44864250	30000	30000	30000	30000	1
590	20250228	093500	44834250	29950	30000	30000	29950	292
591	20250228	093400	36088800	30000	30000	30000	30000	1
592	20250228	093300	36058800	30000	30000	30000	30000	2
593	20250228	093200	35998800	30000	30000	30000	30000	0
594	20250228	093100	35998800	30000	29950	30000	29950	41
595	20250228	093000	34770800	30000	30000	30000	30000	2
596	20250228	092900	34710800	30000	30000	30000	30000	2
597	20250228	092800	34650800	30000	30000	30000	30000	2
598	20250228	092700	34590800	30000	30000	30000	30000	1
599	20250228	092600	34560800	30000	30000	30050	30000	52
600	20250228	092500	33000750	30050	30050	30050	30050	1
601	20250228	092400	32970700	30050	30050	30050	30050	1
602	20250228	092300	32940650	30000	30050	30050	30000	139
603	20250228	092200	28770550	30050	30050	30050	30050	3
604	20250228	092100	28680400	30050	30000	30050	30000	278
605	20250228	092000	20340300	30000	30000	30000	30000	71
606	20250228	091900	18210300	30000	30000	30000	30000	1
607	20250228	091800	18180300	30000	30000	30000	30000	1
608	20250228	091700	18150300	30000	30000	30000	30000	1
609	20250228	091600	18120300	30000	30000	30000	30000	4
610	20250228	091500	18000300	30000	30050	30050	30000	10
611	20250228	091400	17700000	30000	30100	30100	30000	99
612	20250228	091300	14729900	30050	30050	30050	30050	2
613	20250228	091200	14669800	30100	30100	30100	30050	5
614	20250228	091100	14519450	30100	30050	30100	30050	7
615	20250228	091000	14309050	30100	30100	30100	30100	2
616	20250228	090900	14248850	30050	30100	30100	30050	33
617	20250228	090800	13257150	30100	30100	30100	30100	10
618	20250228	090700	12956150	30100	30100	30100	30100	3
619	20250228	090600	12865850	30100	30100	30100	30100	1
620	20250228	090500	12835750	30100	30100	30100	30100	1
621	20250228	090400	12805650	30050	30050	30050	30050	201
622	20250228	090300	6765600	30100	30100	30100	30100	52
623	20250228	090200	5200400	30150	30150	30150	30150	1
624	20250228	090100	5170250	30100	30100	30150	30100	102
625	20250228	090000	2100000	30000	30000	30000	30000	70