KissMeData/044960/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193000	285853535	4470	4470	4470	4470	806
3	20250228	192900	285853535	4470	4470	4470	4470	0
4	20250228	192800	285853535	4470	4470	4470	4470	0
5	20250228	192700	285853535	4470	4470	4470	4470	0
6	20250228	192600	285853535	4470	4470	4470	4470	0
7	20250228	192500	285853535	4470	4470	4470	4470	0
8	20250228	192400	285853535	4470	4470	4470	4470	0
9	20250228	192300	285853535	4470	4470	4470	4470	0
10	20250228	192200	285853535	4470	4470	4470	4470	0
11	20250228	192100	285853535	4470	4470	4470	4470	0
12	20250228	192000	285853535	4470	4470	4470	4470	0
13	20250228	191900	285853535	4470	4470	4470	4470	0
14	20250228	191800	285853535	4470	4470	4470	4470	0
15	20250228	191700	285853535	4470	4470	4470	4470	0
16	20250228	191600	285853535	4470	4470	4470	4470	0
17	20250228	191500	285853535	4470	4470	4470	4470	0
18	20250228	191400	285853535	4470	4470	4470	4470	0
19	20250228	191300	285853535	4470	4470	4470	4470	0
20	20250228	191200	285853535	4470	4470	4470	4470	0
21	20250228	191100	285853535	4470	4470	4470	4470	0
22	20250228	191000	285853535	4470	4470	4470	4470	0
23	20250228	190900	285853535	4470	4470	4470	4470	0
24	20250228	190800	285853535	4470	4470	4470	4470	0
25	20250228	190700	285853535	4470	4470	4470	4470	0
26	20250228	190600	285853535	4470	4470	4470	4470	0
27	20250228	190500	285853535	4470	4470	4470	4470	0
28	20250228	190400	285853535	4470	4470	4470	4470	0
29	20250228	190300	285853535	4470	4470	4470	4470	0
30	20250228	190200	285853535	4470	4470	4470	4470	0
31	20250228	190100	285853535	4470	4470	4470	4470	0
32	20250228	190000	285853535	4470	4470	4470	4470	806
33	20250228	185900	285853535	4470	4470	4470	4470	0
34	20250228	185800	285853535	4470	4470	4470	4470	0
35	20250228	185700	285853535	4470	4470	4470	4470	0
36	20250228	185600	285853535	4470	4470	4470	4470	0
37	20250228	185500	285853535	4470	4470	4470	4470	0
38	20250228	185400	285853535	4470	4470	4470	4470	0
39	20250228	185300	285853535	4470	4470	4470	4470	0
40	20250228	185200	285853535	4470	4470	4470	4470	0
41	20250228	185100	285853535	4470	4470	4470	4470	0
42	20250228	185000	285853535	4470	4470	4470	4470	0
43	20250228	184900	285853535	4470	4470	4470	4470	0
44	20250228	184800	285853535	4470	4470	4470	4470	0
45	20250228	184700	285853535	4470	4470	4470	4470	0
46	20250228	184600	285853535	4470	4470	4470	4470	0
47	20250228	184500	285853535	4470	4470	4470	4470	0
48	20250228	184400	285853535	4470	4470	4470	4470	0
49	20250228	184300	285853535	4470	4470	4470	4470	0
50	20250228	184200	285853535	4470	4470	4470	4470	0
51	20250228	184100	285853535	4470	4470	4470	4470	0
52	20250228	184000	285853535	4470	4470	4470	4470	0
53	20250228	183900	285853535	4470	4470	4470	4470	0
54	20250228	183800	285853535	4470	4470	4470	4470	0
55	20250228	183700	285853535	4470	4470	4470	4470	0
56	20250228	183600	285853535	4470	4470	4470	4470	0
57	20250228	183500	285853535	4470	4470	4470	4470	0
58	20250228	183400	285853535	4470	4470	4470	4470	0
59	20250228	183300	285853535	4470	4470	4470	4470	0
60	20250228	183200	285853535	4470	4470	4470	4470	0
61	20250228	183100	285853535	4470	4470	4470	4470	0
62	20250228	183000	285853535	4470	4470	4470	4470	806
63	20250228	182900	285853535	4470	4470	4470	4470	0
64	20250228	182800	285853535	4470	4470	4470	4470	0
65	20250228	182700	285853535	4470	4470	4470	4470	0
66	20250228	182600	285853535	4470	4470	4470	4470	0
67	20250228	182500	285853535	4470	4470	4470	4470	0
68	20250228	182400	285853535	4470	4470	4470	4470	0
69	20250228	182300	285853535	4470	4470	4470	4470	0
70	20250228	182200	285853535	4470	4470	4470	4470	0
71	20250228	182100	285853535	4470	4470	4470	4470	0
72	20250228	182000	285853535	4470	4470	4470	4470	0
73	20250228	181900	285853535	4470	4470	4470	4470	0
74	20250228	181800	285853535	4470	4470	4470	4470	0
75	20250228	181700	285853535	4470	4470	4470	4470	0
76	20250228	181600	285853535	4470	4470	4470	4470	0
77	20250228	181500	285853535	4470	4470	4470	4470	0
78	20250228	181400	285853535	4470	4470	4470	4470	0
79	20250228	181300	285853535	4470	4470	4470	4470	0
80	20250228	181200	285853535	4470	4470	4470	4470	0
81	20250228	181100	285853535	4470	4470	4470	4470	0
82	20250228	181000	285853535	4470	4470	4470	4470	0
83	20250228	180900	285853535	4470	4470	4470	4470	0
84	20250228	180800	285853535	4470	4470	4470	4470	0
85	20250228	180700	285853535	4470	4470	4470	4470	0
86	20250228	180600	285853535	4470	4470	4470	4470	0
87	20250228	180500	285853535	4470	4470	4470	4470	0
88	20250228	180400	285853535	4470	4470	4470	4470	0
89	20250228	180300	285853535	4470	4470	4470	4470	0
90	20250228	180200	285853535	4470	4470	4470	4470	0
91	20250228	180100	285853535	4470	4470	4470	4470	0
92	20250228	180000	285853535	4470	4470	4470	4470	806
93	20250228	175900	285853535	4470	4470	4470	4470	0
94	20250228	175800	285853535	4470	4470	4470	4470	0
95	20250228	175700	285853535	4470	4470	4470	4470	0
96	20250228	175600	285853535	4470	4470	4470	4470	0
97	20250228	175500	285853535	4470	4470	4470	4470	0
98	20250228	175400	285853535	4470	4470	4470	4470	0
99	20250228	175300	285853535	4470	4470	4470	4470	0
100	20250228	175200	285853535	4470	4470	4470	4470	0
101	20250228	175100	285853535	4470	4470	4470	4470	0
102	20250228	175000	285853535	4470	4470	4470	4470	0
103	20250228	174900	285853535	4470	4470	4470	4470	0
104	20250228	174800	285853535	4470	4470	4470	4470	0
105	20250228	174700	285853535	4470	4470	4470	4470	0
106	20250228	174600	285853535	4470	4470	4470	4470	0
107	20250228	174500	285853535	4470	4470	4470	4470	0
108	20250228	174400	285853535	4470	4470	4470	4470	0
109	20250228	174300	285853535	4470	4470	4470	4470	0
110	20250228	174200	285853535	4470	4470	4470	4470	0
111	20250228	174100	285853535	4470	4470	4470	4470	0
112	20250228	174000	285853535	4470	4470	4470	4470	0
113	20250228	173900	285853535	4470	4470	4470	4470	0
114	20250228	173800	285853535	4470	4470	4470	4470	0
115	20250228	173700	285853535	4470	4470	4470	4470	0
116	20250228	173600	285853535	4470	4470	4470	4470	0
117	20250228	173500	285853535	4470	4470	4470	4470	0
118	20250228	173400	285853535	4470	4470	4470	4470	0
119	20250228	173300	285853535	4470	4470	4470	4470	0
120	20250228	173200	285853535	4470	4470	4470	4470	0
121	20250228	173100	285853535	4470	4470	4470	4470	0
122	20250228	173000	285853535	4470	4470	4470	4470	806
123	20250228	172900	285853535	4470	4470	4470	4470	0
124	20250228	172800	285853535	4470	4470	4470	4470	0
125	20250228	172700	285853535	4470	4470	4470	4470	0
126	20250228	172600	285853535	4470	4470	4470	4470	0
127	20250228	172500	285853535	4470	4470	4470	4470	0
128	20250228	172400	285853535	4470	4470	4470	4470	0
129	20250228	172300	285853535	4470	4470	4470	4470	0
130	20250228	172200	285853535	4470	4470	4470	4470	0
131	20250228	172100	285853535	4470	4470	4470	4470	0
132	20250228	172000	285853535	4470	4470	4470	4470	0
133	20250228	171900	285853535	4470	4470	4470	4470	0
134	20250228	171800	285853535	4470	4470	4470	4470	0
135	20250228	171700	285853535	4470	4470	4470	4470	0
136	20250228	171600	285853535	4470	4470	4470	4470	0
137	20250228	171500	285853535	4470	4470	4470	4470	0
138	20250228	171400	285853535	4470	4470	4470	4470	0
139	20250228	171300	285853535	4470	4470	4470	4470	0
140	20250228	171200	285853535	4470	4470	4470	4470	0
141	20250228	171100	285853535	4470	4470	4470	4470	0
142	20250228	171000	285853535	4470	4470	4470	4470	0
143	20250228	170900	285853535	4470	4470	4470	4470	0
144	20250228	170800	285853535	4470	4470	4470	4470	0
145	20250228	170700	285853535	4470	4470	4470	4470	0
146	20250228	170600	285853535	4470	4470	4470	4470	0
147	20250228	170500	285853535	4470	4470	4470	4470	0
148	20250228	170400	285853535	4470	4470	4470	4470	0
149	20250228	170300	285853535	4470	4470	4470	4470	0
150	20250228	170200	285853535	4470	4470	4470	4470	0
151	20250228	170100	285853535	4470	4470	4470	4470	0
152	20250228	170000	285853535	4470	4470	4470	4470	806
153	20250228	165900	285853535	4470	4470	4470	4470	0
154	20250228	165800	285853535	4470	4470	4470	4470	0
155	20250228	165700	285853535	4470	4470	4470	4470	0
156	20250228	165600	285853535	4470	4470	4470	4470	0
157	20250228	165500	285853535	4470	4470	4470	4470	0
158	20250228	165400	285853535	4470	4470	4470	4470	0
159	20250228	165300	285853535	4470	4470	4470	4470	0
160	20250228	165200	285853535	4470	4470	4470	4470	0
161	20250228	165100	285853535	4470	4470	4470	4470	0
162	20250228	165000	285853535	4470	4470	4470	4470	0
163	20250228	164900	285853535	4470	4470	4470	4470	0
164	20250228	164800	285853535	4470	4470	4470	4470	0
165	20250228	164700	285853535	4470	4470	4470	4470	0
166	20250228	164600	285853535	4470	4470	4470	4470	0
167	20250228	164500	285853535	4470	4470	4470	4470	0
168	20250228	164400	285853535	4470	4470	4470	4470	0
169	20250228	164300	285853535	4470	4470	4470	4470	0
170	20250228	164200	285853535	4470	4470	4470	4470	0
171	20250228	164100	285853535	4470	4470	4470	4470	0
172	20250228	164000	285853535	4470	4470	4470	4470	0
173	20250228	163900	285853535	4470	4470	4470	4470	0
174	20250228	163800	285853535	4470	4470	4470	4470	0
175	20250228	163700	285853535	4470	4470	4470	4470	0
176	20250228	163600	285853535	4470	4470	4470	4470	0
177	20250228	163500	285853535	4470	4470	4470	4470	0
178	20250228	163400	285853535	4470	4470	4470	4470	0
179	20250228	163300	285853535	4470	4470	4470	4470	0
180	20250228	163200	285853535	4470	4470	4470	4470	0
181	20250228	163100	285853535	4470	4470	4470	4470	0
182	20250228	163000	285853535	4470	4470	4470	4470	806
183	20250228	162900	285853535	4470	4470	4470	4470	0
184	20250228	162800	285853535	4470	4470	4470	4470	0
185	20250228	162700	285853535	4470	4470	4470	4470	0
186	20250228	162600	285853535	4470	4470	4470	4470	0
187	20250228	162500	285853535	4470	4470	4470	4470	0
188	20250228	162400	285853535	4470	4470	4470	4470	0
189	20250228	162300	285853535	4470	4470	4470	4470	0
190	20250228	162200	285853535	4470	4470	4470	4470	0
191	20250228	162100	285853535	4470	4470	4470	4470	0
192	20250228	162000	285853535	4470	4470	4470	4470	0
193	20250228	161900	285853535	4470	4470	4470	4470	0
194	20250228	161800	285853535	4470	4470	4470	4470	0
195	20250228	161700	285853535	4470	4470	4470	4470	0
196	20250228	161600	285853535	4470	4470	4470	4470	0
197	20250228	161500	285853535	4470	4470	4470	4470	0
198	20250228	161400	285853535	4470	4470	4470	4470	0
199	20250228	161300	285853535	4470	4470	4470	4470	0
200	20250228	161200	285853535	4470	4470	4470	4470	0
201	20250228	161100	285853535	4470	4470	4470	4470	0
202	20250228	161000	285853535	4470	4470	4470	4470	0
203	20250228	160900	285853535	4470	4470	4470	4470	0
204	20250228	160800	285853535	4470	4470	4470	4470	0
205	20250228	160700	285853535	4470	4470	4470	4470	0
206	20250228	160600	285853535	4470	4470	4470	4470	0
207	20250228	160500	285853535	4470	4470	4470	4470	0
208	20250228	160400	285853535	4470	4470	4470	4470	0
209	20250228	160300	285853535	4470	4470	4470	4470	0
210	20250228	160200	285853535	4470	4470	4470	4470	0
211	20250228	160100	285853535	4470	4470	4470	4470	0
212	20250228	160000	285853535	4470	4470	4470	4470	806
213	20250228	155900	285853535	4470	4470	4470	4470	0
214	20250228	155800	285853535	4470	4470	4470	4470	0
215	20250228	155700	285853535	4470	4470	4470	4470	0
216	20250228	155600	285853535	4470	4470	4470	4470	0
217	20250228	155500	285853535	4470	4470	4470	4470	0
218	20250228	155400	285853535	4470	4470	4470	4470	0
219	20250228	155300	285853535	4470	4470	4470	4470	0
220	20250228	155200	285853535	4470	4470	4470	4470	0
221	20250228	155100	285853535	4470	4470	4470	4470	0
222	20250228	155000	285853535	4470	4470	4470	4470	0
223	20250228	154900	285853535	4470	4470	4470	4470	0
224	20250228	154800	285853535	4470	4470	4470	4470	0
225	20250228	154700	285853535	4470	4470	4470	4470	0
226	20250228	154600	285853535	4470	4470	4470	4470	0
227	20250228	154500	285853535	4470	4470	4470	4470	0
228	20250228	154400	285853535	4470	4470	4470	4470	0
229	20250228	154300	285853535	4470	4470	4470	4470	0
230	20250228	154200	285853535	4470	4470	4470	4470	0
231	20250228	154100	285853535	4470	4470	4470	4470	0
232	20250228	154000	285853535	4470	4470	4470	4470	0
233	20250228	153900	285853535	4470	4470	4470	4470	0
234	20250228	153800	285853535	4470	4470	4470	4470	0
235	20250228	153700	285853535	4470	4470	4470	4470	0
236	20250228	153600	285853535	4470	4470	4470	4470	0
237	20250228	153500	285853535	4470	4470	4470	4470	0
238	20250228	153400	285853535	4470	4470	4470	4470	0
239	20250228	153300	285853535	4470	4470	4470	4470	0
240	20250228	153200	285853535	4470	4470	4470	4470	0
241	20250228	153100	285853535	4470	4470	4470	4470	0
242	20250228	153000	285853535	4470	4470	4470	4470	1612
243	20250228	152900	282250715	4470	4470	4470	4470	0
244	20250228	152800	282250715	4470	4470	4470	4470	0
245	20250228	152700	282250715	4470	4470	4470	4470	0
246	20250228	152600	282250715	4470	4470	4470	4470	0
247	20250228	152500	282250715	4470	4470	4470	4470	0
248	20250228	152400	282250715	4470	4470	4470	4470	0
249	20250228	152300	282250715	4470	4470	4470	4470	0
250	20250228	152200	282250715	4470	4470	4470	4470	0
251	20250228	152100	282250715	4470	4470	4470	4470	0
252	20250228	152000	282250715	4470	4470	4470	4470	0
253	20250228	151900	282250715	4470	4470	4470	4470	1
254	20250228	151800	282246245	4460	4465	4465	4460	209
255	20250228	151700	281314100	4475	4465	4475	4465	9
256	20250228	151600	281273905	4475	4465	4475	4460	103
257	20250228	151500	280814470	4475	4475	4475	4475	0
258	20250228	151400	280814470	4475	4475	4475	4475	93
259	20250228	151300	280398295	4475	4460	4475	4460	201
260	20250228	151200	279501820	4460	4465	4465	4460	500
261	20250228	151100	277271800	4475	4460	4475	4460	201
262	20250228	151000	276375325	4460	4460	4460	4450	262
263	20250228	150900	275209305	4455	4455	4455	4455	755
264	20250228	150800	271845780	4460	4460	4460	4460	50
265	20250228	150700	271622780	4460	4460	4460	4460	1
266	20250228	150600	271618320	4455	4460	4460	4455	400
267	20250228	150500	269835320	4450	4450	4450	4450	102
268	20250228	150400	269381420	4460	4460	4460	4460	219
269	20250228	150300	268404680	4460	4450	4460	4450	300
270	20250228	150200	267068680	4450	4450	4450	4450	0
271	20250228	150100	267068680	4450	4450	4450	4450	0
272	20250228	150000	267068680	4450	4450	4450	4450	0
273	20250228	145900	267068680	4450	4450	4450	4450	1500
274	20250228	145800	260393680	4450	4450	4450	4450	15
275	20250228	145700	260326930	4460	4460	4460	4460	0
276	20250228	145600	260326930	4460	4460	4460	4460	0
277	20250228	145500	260326930	4460	4460	4460	4460	1
278	20250228	145400	260322470	4460	4460	4460	4460	110
279	20250228	145300	259831870	4460	4460	4460	4460	1
280	20250228	145200	259827410	4450	4455	4455	4450	3
281	20250228	145100	259814050	4455	4460	4460	4455	1268
282	20250228	145000	254165105	4460	4460	4460	4460	0
283	20250228	144900	254165105	4460	4460	4460	4460	11
284	20250228	144800	254116045	4460	4460	4460	4460	0
285	20250228	144700	254116045	4460	4460	4460	4460	21
286	20250228	144600	254022385	4465	4465	4465	4465	0
287	20250228	144500	254022385	4465	4465	4465	4465	0
288	20250228	144400	254022385	4465	4465	4465	4465	0
289	20250228	144300	254022385	4465	4465	4465	4465	129
290	20250228	144200	253446400	4465	4455	4465	4455	2
291	20250228	144100	253437480	4465	4465	4465	4465	0
292	20250228	144000	253437480	4465	4465	4465	4465	0
293	20250228	143900	253437480	4465	4465	4465	4465	0
294	20250228	143800	253437480	4465	4465	4465	4465	0
295	20250228	143700	253437480	4465	4460	4465	4460	10
296	20250228	143600	253392875	4455	4455	4455	4455	807
297	20250228	143500	249797690	4460	4460	4460	4460	220
298	20250228	143400	248816490	4460	4460	4460	4460	592
299	20250228	143300	246176170	4460	4455	4460	4455	283
300	20250228	143200	244914905	4460	4460	4460	4460	5
301	20250228	143100	244892605	4460	4460	4460	4460	0
302	20250228	143000	244892605	4460	4460	4460	4460	0
303	20250228	142900	244892605	4460	4460	4460	4460	0
304	20250228	142800	244892605	4460	4460	4460	4460	7
305	20250228	142700	244861385	4460	4460	4460	4460	0
306	20250228	142600	244861385	4460	4460	4460	4460	0
307	20250228	142500	244861385	4460	4460	4460	4460	0
308	20250228	142400	244861385	4460	4460	4460	4460	0
309	20250228	142300	244861385	4460	4460	4460	4460	229
310	20250228	142200	243840045	4470	4470	4470	4470	0
311	20250228	142100	243840045	4470	4470	4470	4470	0
312	20250228	142000	243840045	4470	4470	4470	4470	0
313	20250228	141900	243840045	4470	4470	4470	4470	0
314	20250228	141800	243840045	4470	4470	4470	4470	1
315	20250228	141700	243835575	4460	4460	4460	4460	439
316	20250228	141600	241877635	4460	4460	4460	4460	62
317	20250228	141500	241601115	4460	4460	4460	4460	315
318	20250228	141400	240196215	4460	4460	4460	4460	49
319	20250228	141300	239977675	4460	4460	4460	4460	0
320	20250228	141200	239977675	4460	4460	4460	4460	0
321	20250228	141100	239977675	4460	4465	4465	4460	787
322	20250228	141000	236467640	4470	4470	4470	4470	9
323	20250228	140900	236427410	4460	4460	4460	4460	0
324	20250228	140800	236427410	4460	4460	4460	4460	500
325	20250228	140700	234197410	4475	4475	4475	4475	0
326	20250228	140600	234197410	4475	4465	4475	4465	101
327	20250228	140500	233746435	4470	4470	4470	4470	133
328	20250228	140400	233151925	4475	4475	4475	4475	0
329	20250228	140300	233151925	4475	4475	4475	4475	0
330	20250228	140200	233151925	4475	4475	4475	4475	0
331	20250228	140100	233151925	4475	4475	4475	4475	728
332	20250228	140000	229894125	4475	4475	4475	4475	0
333	20250228	135900	229894125	4475	4475	4475	4475	183
334	20250228	135800	229075200	4475	4475	4475	4475	0
335	20250228	135700	229075200	4475	4475	4475	4475	0
336	20250228	135600	229075200	4475	4475	4475	4475	0
337	20250228	135500	229075200	4475	4475	4475	4475	0
338	20250228	135400	229075200	4475	4475	4475	4475	0
339	20250228	135300	229075200	4475	4475	4475	4475	0
340	20250228	135200	229075200	4475	4475	4475	4475	0
341	20250228	135100	229075200	4475	4475	4475	4475	23
342	20250228	135000	228972275	4495	4495	4495	4495	0
343	20250228	134900	228972275	4495	4495	4495	4495	0
344	20250228	134800	228972275	4495	4495	4495	4495	0
345	20250228	134700	228972275	4495	4495	4495	4495	0
346	20250228	134600	228972275	4495	4495	4495	4495	0
347	20250228	134500	228972275	4495	4495	4495	4495	1
348	20250228	134400	228967780	4480	4480	4480	4480	1
349	20250228	134300	228963300	4495	4495	4495	4495	0
350	20250228	134200	228963300	4495	4495	4495	4495	0
351	20250228	134100	228963300	4495	4495	4495	4495	1
352	20250228	134000	228958805	4495	4495	4495	4495	1
353	20250228	133900	228954310	4495	4495	4495	4495	0
354	20250228	133800	228954310	4495	4495	4495	4495	0
355	20250228	133700	228954310	4495	4495	4495	4495	33
356	20250228	133600	228805975	4490	4490	4490	4490	0
357	20250228	133500	228805975	4490	4490	4490	4490	0
358	20250228	133400	228805975	4490	4490	4490	4490	1000
359	20250228	133300	224315975	4490	4490	4490	4490	0
360	20250228	133200	224315975	4490	4490	4490	4490	0
361	20250228	133100	224315975	4490	4490	4490	4490	0
362	20250228	133000	224315975	4490	4490	4490	4490	0
363	20250228	132900	224315975	4490	4490	4490	4490	0
364	20250228	132800	224315975	4490	4490	4490	4490	0
365	20250228	132700	224315975	4490	4490	4490	4490	0
366	20250228	132600	224315975	4490	4490	4490	4490	0
367	20250228	132500	224315975	4490	4490	4490	4490	0
368	20250228	132400	224315975	4490	4490	4490	4490	1
369	20250228	132300	224311485	4495	4495	4495	4495	0
370	20250228	132200	224311485	4495	4495	4495	4495	0
371	20250228	132100	224311485	4495	4495	4495	4495	0
372	20250228	132000	224311485	4495	4495	4495	4495	0
373	20250228	131900	224311485	4495	4495	4495	4495	1
374	20250228	131800	224306990	4475	4475	4475	4475	75
375	20250228	131700	223971365	4495	4495	4495	4495	0
376	20250228	131600	223971365	4495	4495	4495	4495	0
377	20250228	131500	223971365	4495	4495	4495	4495	0
378	20250228	131400	223971365	4495	4495	4495	4495	1
379	20250228	131300	223966870	4475	4475	4475	4475	0
380	20250228	131200	223966870	4475	4480	4480	4475	4486
381	20250228	131100	203890765	4495	4495	4495	4495	0
382	20250228	131000	203890765	4495	4495	4495	4495	0
383	20250228	130900	203890765	4495	4495	4495	4495	0
384	20250228	130800	203890765	4495	4495	4495	4495	0
385	20250228	130700	203890765	4495	4495	4495	4495	0
386	20250228	130600	203890765	4495	4485	4495	4485	6
387	20250228	130500	203863845	4485	4485	4485	4485	195
388	20250228	130400	202989270	4485	4485	4485	4485	0
389	20250228	130300	202989270	4485	4485	4485	4485	0
390	20250228	130200	202989270	4485	4485	4485	4485	0
391	20250228	130100	202989270	4485	4485	4485	4485	55
392	20250228	130000	202742595	4495	4495	4495	4495	0
393	20250228	125900	202742595	4495	4495	4495	4495	0
394	20250228	125800	202742595	4495	4495	4495	4495	6
395	20250228	125700	202715625	4500	4500	4500	4500	100
396	20250228	125600	202265625	4500	4500	4500	4500	100
397	20250228	125500	201815625	4500	4500	4500	4500	0
398	20250228	125400	201815625	4500	4500	4500	4500	0
399	20250228	125300	201815625	4500	4500	4500	4500	0
400	20250228	125200	201815625	4500	4500	4500	4500	0
401	20250228	125100	201815625	4500	4480	4500	4480	2
402	20250228	125000	201806645	4500	4500	4500	4500	0
403	20250228	124900	201806645	4500	4500	4500	4500	0
404	20250228	124800	201806645	4500	4500	4500	4500	0
405	20250228	124700	201806645	4500	4500	4500	4500	0
406	20250228	124600	201806645	4500	4500	4500	4500	1
407	20250228	124500	201802145	4475	4475	4475	4475	0
408	20250228	124400	201802145	4475	4480	4480	4475	200
409	20250228	124300	200906495	4500	4500	4500	4500	0
410	20250228	124200	200906495	4500	4500	4500	4500	0
411	20250228	124100	200906495	4500	4500	4500	4500	0
412	20250228	124000	200906495	4500	4500	4500	4500	5
413	20250228	123900	200883995	4500	4500	4500	4500	0
414	20250228	123800	200883995	4500	4500	4500	4500	5
415	20250228	123700	200861495	4500	4500	4500	4500	0
416	20250228	123600	200861495	4500	4500	4500	4500	0
417	20250228	123500	200861495	4500	4480	4500	4475	50
418	20250228	123400	200637715	4490	4490	4490	4490	0
419	20250228	123300	200637715	4490	4490	4490	4490	0
420	20250228	123200	200637715	4490	4490	4490	4490	3
421	20250228	123100	200624245	4495	4495	4495	4495	1
422	20250228	123000	200619750	4500	4500	4500	4500	1
423	20250228	122900	200615250	4495	4495	4495	4495	2
424	20250228	122800	200606260	4500	4520	4520	4500	4
425	20250228	122700	200588220	4520	4520	4520	4520	0
426	20250228	122600	200588220	4520	4520	4520	4520	0
427	20250228	122500	200588220	4520	4520	4520	4520	0
428	20250228	122400	200588220	4520	4520	4520	4520	0
429	20250228	122300	200588220	4520	4520	4520	4520	5
430	20250228	122200	200565620	4520	4520	4520	4520	122
431	20250228	122100	200014180	4525	4490	4525	4490	1400
432	20250228	122000	193691270	4490	4465	4490	4460	55
433	20250228	121900	193445920	4460	4480	4480	4460	200
434	20250228	121800	192552165	4485	4485	4485	4485	0
435	20250228	121700	192552165	4485	4485	4485	4485	0
436	20250228	121600	192552165	4485	4485	4485	4485	0
437	20250228	121500	192552165	4485	4485	4485	4485	0
438	20250228	121400	192552165	4485	4485	4485	4485	0
439	20250228	121300	192552165	4485	4485	4485	4485	0
440	20250228	121200	192552165	4485	4485	4485	4485	0
441	20250228	121100	192552165	4485	4485	4485	4485	0
442	20250228	121000	192552165	4485	4485	4485	4485	0
443	20250228	120900	192552165	4485	4485	4485	4485	1616
444	20250228	120800	185304405	4485	4485	4485	4485	0
445	20250228	120700	185304405	4485	4485	4485	4485	0
446	20250228	120600	185304405	4485	4485	4485	4485	0
447	20250228	120500	185304405	4485	4485	4485	4485	45
448	20250228	120400	185102580	4490	4490	4490	4490	500
449	20250228	120300	182857580	4500	4500	4500	4500	1
450	20250228	120200	182853080	4485	4485	4485	4485	0
451	20250228	120100	182853080	4485	4485	4485	4485	105
452	20250228	120000	182382155	4485	4485	4485	4485	0
453	20250228	115900	182382155	4485	4485	4485	4485	0
454	20250228	115800	182382155	4485	4485	4485	4485	0
455	20250228	115700	182382155	4485	4485	4485	4485	0
456	20250228	115600	182382155	4485	4485	4485	4485	0
457	20250228	115500	182382155	4485	4485	4485	4485	1
458	20250228	115400	182377670	4500	4500	4500	4500	0
459	20250228	115300	182377670	4500	4500	4500	4500	0
460	20250228	115200	182377670	4500	4500	4500	4500	0
461	20250228	115100	182377670	4500	4500	4500	4500	0
462	20250228	115000	182377670	4500	4500	4500	4500	0
463	20250228	114900	182377670	4500	4500	4500	4500	0
464	20250228	114800	182377670	4500	4500	4500	4500	0
465	20250228	114700	182377670	4500	4500	4500	4500	1
466	20250228	114600	182373170	4500	4500	4500	4500	0
467	20250228	114500	182373170	4500	4500	4500	4500	0
468	20250228	114400	182373170	4500	4500	4500	4500	0
469	20250228	114300	182373170	4500	4500	4500	4500	0
470	20250228	114200	182373170	4500	4500	4500	4500	0
471	20250228	114100	182373170	4500	4500	4500	4500	0
472	20250228	114000	182373170	4500	4500	4500	4500	5
473	20250228	113900	182350670	4500	4500	4500	4500	0
474	20250228	113800	182350670	4500	4500	4500	4500	0
475	20250228	113700	182350670	4500	4500	4500	4500	25
476	20250228	113600	182238170	4500	4500	4500	4500	0
477	20250228	113500	182238170	4500	4500	4500	4500	0
478	20250228	113400	182238170	4500	4500	4500	4500	0
479	20250228	113300	182238170	4500	4500	4500	4500	0
480	20250228	113200	182238170	4500	4500	4500	4500	0
481	20250228	113100	182238170	4500	4500	4500	4500	0
482	20250228	113000	182238170	4500	4485	4500	4485	155
483	20250228	112900	181542980	4485	4485	4485	4485	5
484	20250228	112800	181520555	4495	4495	4495	4495	0
485	20250228	112700	181520555	4495	4490	4495	4490	2738
486	20250228	112600	169214140	4490	4490	4490	4490	9
487	20250228	112500	169173730	4490	4490	4490	4490	0
488	20250228	112400	169173730	4490	4490	4490	4490	2
489	20250228	112300	169164750	4490	4490	4490	4490	0
490	20250228	112200	169164750	4490	4490	4490	4490	0
491	20250228	112100	169164750	4490	4490	4490	4490	0
492	20250228	112000	169164750	4490	4490	4490	4490	198
493	20250228	111900	168275730	4490	4490	4490	4490	0
494	20250228	111800	168275730	4490	4490	4490	4490	8
495	20250228	111700	168239810	4495	4495	4495	4495	0
496	20250228	111600	168239810	4495	4495	4495	4495	0
497	20250228	111500	168239810	4495	4495	4495	4495	0
498	20250228	111400	168239810	4495	4495	4495	4495	1
499	20250228	111300	168235315	4490	4485	4490	4485	3615
500	20250228	111200	152005260	4465	4465	4465	4465	300
501	20250228	111100	150665760	4470	4470	4470	4470	0
502	20250228	111000	150665760	4470	4470	4470	4470	1273
503	20250228	110900	144975450	4465	4465	4465	4465	1500
504	20250228	110800	138277950	4460	4455	4460	4450	1158
505	20250228	110700	133120370	4455	4465	4465	4455	1604
506	20250228	110600	125968120	4470	4470	4470	4470	933
507	20250228	110500	121797610	4470	4470	4470	4470	1500
508	20250228	110400	115092610	4470	4470	4470	4470	800
509	20250228	110300	111516610	4470	4470	4470	4470	534
510	20250228	110200	109129630	4470	4470	4470	4465	420
511	20250228	110100	107252235	4475	4485	4485	4475	940
512	20250228	110000	103041515	4490	4490	4490	4490	0
513	20250228	105900	103041515	4490	4490	4490	4490	200
514	20250228	105800	102143515	4485	4485	4485	4485	2
515	20250228	105700	102134545	4485	4485	4485	4485	44
516	20250228	105600	101937205	4480	4480	4480	4480	0
517	20250228	105500	101937205	4480	4485	4485	4480	226
518	20250228	105400	100924715	4485	4495	4495	4485	3005
519	20250228	105300	87447240	4495	4495	4495	4490	1289
520	20250228	105200	81655685	4500	4495	4500	4495	796
521	20250228	105100	78077640	4490	4500	4500	4490	2103
522	20250228	105000	68628070	4500	4500	4500	4500	60
523	20250228	104900	68358070	4500	4500	4500	4500	1106
524	20250228	104800	63381070	4500	4500	4500	4500	625
525	20250228	104700	60568570	4500	4500	4500	4500	700
526	20250228	104600	57418570	4505	4505	4505	4505	0
527	20250228	104500	57418570	4505	4505	4505	4505	1
528	20250228	104400	57414065	4505	4505	4505	4505	0
529	20250228	104300	57414065	4505	4505	4505	4505	0
530	20250228	104200	57414065	4505	4505	4505	4505	0
531	20250228	104100	57414065	4505	4505	4505	4505	115
532	20250228	104000	56895990	4505	4505	4505	4505	225
533	20250228	103900	55882365	4505	4505	4505	4505	200
534	20250228	103800	54981365	4525	4525	4525	4525	0
535	20250228	103700	54981365	4525	4525	4525	4525	1
536	20250228	103600	54976840	4505	4505	4505	4505	0
537	20250228	103500	54976840	4505	4510	4510	4505	1818
538	20250228	103400	46780395	4525	4525	4525	4525	0
539	20250228	103300	46780395	4525	4525	4525	4525	0
540	20250228	103200	46780395	4525	4525	4525	4525	0
541	20250228	103100	46780395	4525	4525	4525	4525	2
542	20250228	103000	46771345	4510	4510	4510	4510	112
543	20250228	102900	46266225	4520	4520	4520	4520	100
544	20250228	102800	45814225	4515	4515	4515	4515	0
545	20250228	102700	45814225	4515	4515	4515	4515	110
546	20250228	102600	45317575	4515	4515	4515	4515	0
547	20250228	102500	45317575	4515	4515	4515	4515	196
548	20250228	102400	44432635	4520	4520	4520	4520	0
549	20250228	102300	44432635	4520	4520	4520	4515	284
550	20250228	102200	43150345	4525	4525	4525	4525	0
551	20250228	102100	43150345	4525	4525	4525	4525	0
552	20250228	102000	43150345	4525	4525	4525	4525	0
553	20250228	101900	43150345	4525	4525	4525	4525	0
554	20250228	101800	43150345	4525	4525	4525	4525	0
555	20250228	101700	43150345	4525	4525	4525	4525	0
556	20250228	101600	43150345	4525	4525	4525	4525	0
557	20250228	101500	43150345	4525	4525	4525	4525	0
558	20250228	101400	43150345	4525	4525	4525	4525	0
559	20250228	101300	43150345	4525	4525	4525	4525	1
560	20250228	101200	43145820	4505	4505	4505	4505	100
561	20250228	101100	42695320	4525	4525	4525	4525	1
562	20250228	101000	42690795	4505	4505	4505	4505	235
563	20250228	100900	41632120	4515	4515	4515	4515	202
564	20250228	100800	40720090	4515	4515	4515	4515	1
565	20250228	100700	40715575	4515	4515	4515	4500	22
566	20250228	100600	40616545	4505	4510	4510	4505	1305
567	20250228	100500	34736180	4510	4515	4515	4510	597
568	20250228	100400	32043465	4530	4520	4530	4520	186
569	20250228	100300	31202735	4535	4515	4535	4515	349
570	20250228	100200	29626980	4515	4515	4515	4515	0
571	20250228	100100	29626980	4515	4520	4520	4515	100
572	20250228	100000	29175395	4545	4545	4545	4545	0
573	20250228	095900	29175395	4545	4545	4545	4545	0
574	20250228	095800	29175395	4545	4545	4545	4545	1
575	20250228	095700	29170850	4520	4520	4520	4520	23
576	20250228	095600	29066890	4545	4545	4545	4545	0
577	20250228	095500	29066890	4545	4545	4545	4545	0
578	20250228	095400	29066890	4545	4545	4545	4545	1
579	20250228	095300	29062345	4545	4545	4545	4545	0
580	20250228	095200	29062345	4545	4545	4545	4545	0
581	20250228	095100	29062345	4545	4545	4545	4520	68
582	20250228	095000	28754935	4515	4545	4545	4515	917
583	20250228	094900	24612915	4520	4520	4520	4520	0
584	20250228	094800	24612915	4520	4535	4545	4520	1174
585	20250228	094700	19296255	4550	4550	4550	4550	4
586	20250228	094600	19278055	4550	4535	4550	4535	4
587	20250228	094500	19259885	4535	4535	4535	4535	6
588	20250228	094400	19232675	4550	4550	4550	4550	0
589	20250228	094300	19232675	4550	4550	4550	4550	0
590	20250228	094200	19232675	4550	4550	4550	4550	0
591	20250228	094100	19232675	4550	4550	4550	4550	0
592	20250228	094000	19232675	4550	4530	4550	4530	502
593	20250228	093900	16958595	4530	4530	4530	4530	200
594	20250228	093800	16052595	4530	4540	4540	4530	376
595	20250228	093700	14345775	4560	4560	4560	4560	0
596	20250228	093600	14345775	4560	4560	4560	4560	0
597	20250228	093500	14345775	4560	4530	4560	4530	2
598	20250228	093400	14336685	4530	4530	4530	4530	177
599	20250228	093300	13534875	4560	4560	4560	4560	0
600	20250228	093200	13534875	4560	4560	4560	4560	0
601	20250228	093100	13534875	4560	4560	4560	4560	2
602	20250228	093000	13525755	4560	4560	4560	4560	3
603	20250228	092900	13512075	4530	4530	4530	4530	3
604	20250228	092800	13498485	4535	4540	4540	4535	221
605	20250228	092700	12496245	4560	4560	4560	4560	1
606	20250228	092600	12491685	4535	4535	4535	4535	200
607	20250228	092500	11584685	4560	4560	4560	4560	0
608	20250228	092400	11584685	4560	4535	4560	4535	101
609	20250228	092300	11126625	4560	4560	4560	4560	0
610	20250228	092200	11126625	4560	4560	4560	4560	0
611	20250228	092100	11126625	4560	4560	4560	4560	0
612	20250228	092000	11126625	4560	4560	4560	4560	0
613	20250228	091900	11126625	4560	4530	4560	4530	15
614	20250228	091800	11058645	4560	4560	4560	4560	0
615	20250228	091700	11058645	4560	4530	4560	4530	7
616	20250228	091600	11026905	4560	4560	4560	4560	0
617	20250228	091500	11026905	4560	4560	4560	4560	30
618	20250228	091400	10890105	4560	4560	4560	4560	100
619	20250228	091300	10434105	4560	4560	4560	4560	0
620	20250228	091200	10434105	4560	4560	4560	4560	3
621	20250228	091100	10420425	4560	4530	4560	4530	73
622	20250228	091000	10088325	4535	4560	4560	4535	232
623	20250228	090900	9036180	4535	4555	4555	4535	401
624	20250228	090800	7216495	4565	4540	4565	4540	261
625	20250228	090700	6028875	4555	4555	4555	4555	0
626	20250228	090600	6028875	4555	4555	4555	4555	0
627	20250228	090500	6028875	4555	4555	4555	4555	0
628	20250228	090400	6028875	4555	4555	4555	4555	0
629	20250228	090300	6028875	4555	4555	4555	4555	0
630	20250228	090200	6028875	4555	4555	4555	4555	0
631	20250228	090100	6028875	4555	4555	4555	4555	0
632	20250228	090000	6028875	4555	4530	4555	4530	987