KissMeData/081580/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195800	153961060	2705	2705	2705	2705	3771
3	20250228	195700	153961060	2705	2705	2705	2705	0
4	20250228	195600	153961060	2705	2705	2705	2705	0
5	20250228	195500	153961060	2705	2705	2705	2705	0
6	20250228	195400	153961060	2705	2705	2705	2705	0
7	20250228	195300	153961060	2705	2705	2705	2705	0
8	20250228	195200	153961060	2705	2705	2705	2705	0
9	20250228	195100	153961060	2705	2705	2705	2705	0
10	20250228	195000	153961060	2705	2705	2705	2705	0
11	20250228	194900	153961060	2705	2705	2705	2705	0
12	20250228	194800	153961060	2705	2705	2705	2705	0
13	20250228	194700	153961060	2705	2705	2705	2705	0
14	20250228	194600	153961060	2705	2705	2705	2705	0
15	20250228	194500	153961060	2705	2705	2705	2705	0
16	20250228	194400	153961060	2705	2705	2705	2705	0
17	20250228	194300	153961060	2705	2705	2705	2705	0
18	20250228	194200	153961060	2705	2705	2705	2705	0
19	20250228	194100	153961060	2705	2705	2705	2705	0
20	20250228	194000	153961060	2705	2705	2705	2705	0
21	20250228	193900	153961060	2705	2705	2705	2705	0
22	20250228	193800	153961060	2705	2705	2705	2705	0
23	20250228	193700	153961060	2705	2705	2705	2705	0
24	20250228	193600	153961060	2705	2705	2705	2705	0
25	20250228	193500	153961060	2705	2705	2705	2705	0
26	20250228	193400	153961060	2705	2705	2705	2705	0
27	20250228	193300	153961060	2705	2705	2705	2705	0
28	20250228	193200	153961060	2705	2705	2705	2705	0
29	20250228	193100	153961060	2705	2705	2705	2705	0
30	20250228	193000	153961060	2705	2705	2705	2705	0
31	20250228	192900	153961060	2705	2705	2705	2705	0
32	20250228	192800	153961060	2705	2705	2705	2705	3771
33	20250228	192700	153961060	2705	2705	2705	2705	0
34	20250228	192600	153961060	2705	2705	2705	2705	0
35	20250228	192500	153961060	2705	2705	2705	2705	0
36	20250228	192400	153961060	2705	2705	2705	2705	0
37	20250228	192300	153961060	2705	2705	2705	2705	0
38	20250228	192200	153961060	2705	2705	2705	2705	0
39	20250228	192100	153961060	2705	2705	2705	2705	0
40	20250228	192000	153961060	2705	2705	2705	2705	0
41	20250228	191900	153961060	2705	2705	2705	2705	0
42	20250228	191800	153961060	2705	2705	2705	2705	0
43	20250228	191700	153961060	2705	2705	2705	2705	0
44	20250228	191600	153961060	2705	2705	2705	2705	0
45	20250228	191500	153961060	2705	2705	2705	2705	0
46	20250228	191400	153961060	2705	2705	2705	2705	0
47	20250228	191300	153961060	2705	2705	2705	2705	0
48	20250228	191200	153961060	2705	2705	2705	2705	0
49	20250228	191100	153961060	2705	2705	2705	2705	0
50	20250228	191000	153961060	2705	2705	2705	2705	0
51	20250228	190900	153961060	2705	2705	2705	2705	0
52	20250228	190800	153961060	2705	2705	2705	2705	0
53	20250228	190700	153961060	2705	2705	2705	2705	0
54	20250228	190600	153961060	2705	2705	2705	2705	0
55	20250228	190500	153961060	2705	2705	2705	2705	0
56	20250228	190400	153961060	2705	2705	2705	2705	0
57	20250228	190300	153961060	2705	2705	2705	2705	0
58	20250228	190200	153961060	2705	2705	2705	2705	0
59	20250228	190100	153961060	2705	2705	2705	2705	0
60	20250228	190000	153961060	2705	2705	2705	2705	0
61	20250228	185900	153961060	2705	2705	2705	2705	0
62	20250228	185800	153961060	2705	2705	2705	2705	3771
63	20250228	185700	153961060	2705	2705	2705	2705	0
64	20250228	185600	153961060	2705	2705	2705	2705	0
65	20250228	185500	153961060	2705	2705	2705	2705	0
66	20250228	185400	153961060	2705	2705	2705	2705	0
67	20250228	185300	153961060	2705	2705	2705	2705	0
68	20250228	185200	153961060	2705	2705	2705	2705	0
69	20250228	185100	153961060	2705	2705	2705	2705	0
70	20250228	185000	153961060	2705	2705	2705	2705	0
71	20250228	184900	153961060	2705	2705	2705	2705	0
72	20250228	184800	153961060	2705	2705	2705	2705	0
73	20250228	184700	153961060	2705	2705	2705	2705	0
74	20250228	184600	153961060	2705	2705	2705	2705	0
75	20250228	184500	153961060	2705	2705	2705	2705	0
76	20250228	184400	153961060	2705	2705	2705	2705	0
77	20250228	184300	153961060	2705	2705	2705	2705	0
78	20250228	184200	153961060	2705	2705	2705	2705	0
79	20250228	184100	153961060	2705	2705	2705	2705	0
80	20250228	184000	153961060	2705	2705	2705	2705	0
81	20250228	183900	153961060	2705	2705	2705	2705	0
82	20250228	183800	153961060	2705	2705	2705	2705	0
83	20250228	183700	153961060	2705	2705	2705	2705	0
84	20250228	183600	153961060	2705	2705	2705	2705	0
85	20250228	183500	153961060	2705	2705	2705	2705	0
86	20250228	183400	153961060	2705	2705	2705	2705	0
87	20250228	183300	153961060	2705	2705	2705	2705	0
88	20250228	183200	153961060	2705	2705	2705	2705	0
89	20250228	183100	153961060	2705	2705	2705	2705	0
90	20250228	183000	153961060	2705	2705	2705	2705	0
91	20250228	182900	153961060	2705	2705	2705	2705	0
92	20250228	182800	153961060	2705	2705	2705	2705	3771
93	20250228	182700	153961060	2705	2705	2705	2705	0
94	20250228	182600	153961060	2705	2705	2705	2705	0
95	20250228	182500	153961060	2705	2705	2705	2705	0
96	20250228	182400	153961060	2705	2705	2705	2705	0
97	20250228	182300	153961060	2705	2705	2705	2705	0
98	20250228	182200	153961060	2705	2705	2705	2705	0
99	20250228	182100	153961060	2705	2705	2705	2705	0
100	20250228	182000	153961060	2705	2705	2705	2705	0
101	20250228	181900	153961060	2705	2705	2705	2705	0
102	20250228	181800	153961060	2705	2705	2705	2705	0
103	20250228	181700	153961060	2705	2705	2705	2705	0
104	20250228	181600	153961060	2705	2705	2705	2705	0
105	20250228	181500	153961060	2705	2705	2705	2705	0
106	20250228	181400	153961060	2705	2705	2705	2705	0
107	20250228	181300	153961060	2705	2705	2705	2705	0
108	20250228	181200	153961060	2705	2705	2705	2705	0
109	20250228	181100	153961060	2705	2705	2705	2705	0
110	20250228	181000	153961060	2705	2705	2705	2705	0
111	20250228	180900	153961060	2705	2705	2705	2705	0
112	20250228	180800	153961060	2705	2705	2705	2705	0
113	20250228	180700	153961060	2705	2705	2705	2705	0
114	20250228	180600	153961060	2705	2705	2705	2705	0
115	20250228	180500	153961060	2705	2705	2705	2705	0
116	20250228	180400	153961060	2705	2705	2705	2705	0
117	20250228	180300	153961060	2705	2705	2705	2705	0
118	20250228	180200	153961060	2705	2705	2705	2705	0
119	20250228	180100	153961060	2705	2705	2705	2705	0
120	20250228	180000	153961060	2705	2705	2705	2705	0
121	20250228	175900	153961060	2705	2705	2705	2705	0
122	20250228	175800	153961060	2705	2705	2705	2705	3771
123	20250228	175700	153961060	2705	2705	2705	2705	0
124	20250228	175600	153961060	2705	2705	2705	2705	0
125	20250228	175500	153961060	2705	2705	2705	2705	0
126	20250228	175400	153961060	2705	2705	2705	2705	0
127	20250228	175300	153961060	2705	2705	2705	2705	0
128	20250228	175200	153961060	2705	2705	2705	2705	0
129	20250228	175100	153961060	2705	2705	2705	2705	0
130	20250228	175000	153961060	2705	2705	2705	2705	0
131	20250228	174900	153961060	2705	2705	2705	2705	0
132	20250228	174800	153961060	2705	2705	2705	2705	0
133	20250228	174700	153961060	2705	2705	2705	2705	0
134	20250228	174600	153961060	2705	2705	2705	2705	0
135	20250228	174500	153961060	2705	2705	2705	2705	0
136	20250228	174400	153961060	2705	2705	2705	2705	0
137	20250228	174300	153961060	2705	2705	2705	2705	0
138	20250228	174200	153961060	2705	2705	2705	2705	0
139	20250228	174100	153961060	2705	2705	2705	2705	0
140	20250228	174000	153961060	2705	2705	2705	2705	0
141	20250228	173900	153961060	2705	2705	2705	2705	0
142	20250228	173800	153961060	2705	2705	2705	2705	0
143	20250228	173700	153961060	2705	2705	2705	2705	0
144	20250228	173600	153961060	2705	2705	2705	2705	0
145	20250228	173500	153961060	2705	2705	2705	2705	0
146	20250228	173400	153961060	2705	2705	2705	2705	0
147	20250228	173300	153961060	2705	2705	2705	2705	0
148	20250228	173200	153961060	2705	2705	2705	2705	0
149	20250228	173100	153961060	2705	2705	2705	2705	0
150	20250228	173000	153961060	2705	2705	2705	2705	0
151	20250228	172900	153961060	2705	2705	2705	2705	0
152	20250228	172800	153961060	2705	2705	2705	2705	3771
153	20250228	172700	153961060	2705	2705	2705	2705	0
154	20250228	172600	153961060	2705	2705	2705	2705	0
155	20250228	172500	153961060	2705	2705	2705	2705	0
156	20250228	172400	153961060	2705	2705	2705	2705	0
157	20250228	172300	153961060	2705	2705	2705	2705	0
158	20250228	172200	153961060	2705	2705	2705	2705	0
159	20250228	172100	153961060	2705	2705	2705	2705	0
160	20250228	172000	153961060	2705	2705	2705	2705	0
161	20250228	171900	153961060	2705	2705	2705	2705	0
162	20250228	171800	153961060	2705	2705	2705	2705	0
163	20250228	171700	153961060	2705	2705	2705	2705	0
164	20250228	171600	153961060	2705	2705	2705	2705	0
165	20250228	171500	153961060	2705	2705	2705	2705	0
166	20250228	171400	153961060	2705	2705	2705	2705	0
167	20250228	171300	153961060	2705	2705	2705	2705	0
168	20250228	171200	153961060	2705	2705	2705	2705	0
169	20250228	171100	153961060	2705	2705	2705	2705	0
170	20250228	171000	153961060	2705	2705	2705	2705	0
171	20250228	170900	153961060	2705	2705	2705	2705	0
172	20250228	170800	153961060	2705	2705	2705	2705	0
173	20250228	170700	153961060	2705	2705	2705	2705	0
174	20250228	170600	153961060	2705	2705	2705	2705	0
175	20250228	170500	153961060	2705	2705	2705	2705	0
176	20250228	170400	153961060	2705	2705	2705	2705	0
177	20250228	170300	153961060	2705	2705	2705	2705	0
178	20250228	170200	153961060	2705	2705	2705	2705	0
179	20250228	170100	153961060	2705	2705	2705	2705	0
180	20250228	170000	153961060	2705	2705	2705	2705	0
181	20250228	165900	153961060	2705	2705	2705	2705	0
182	20250228	165800	153961060	2705	2705	2705	2705	3771
183	20250228	165700	153961060	2705	2705	2705	2705	0
184	20250228	165600	153961060	2705	2705	2705	2705	0
185	20250228	165500	153961060	2705	2705	2705	2705	0
186	20250228	165400	153961060	2705	2705	2705	2705	0
187	20250228	165300	153961060	2705	2705	2705	2705	0
188	20250228	165200	153961060	2705	2705	2705	2705	0
189	20250228	165100	153961060	2705	2705	2705	2705	0
190	20250228	165000	153961060	2705	2705	2705	2705	0
191	20250228	164900	153961060	2705	2705	2705	2705	0
192	20250228	164800	153961060	2705	2705	2705	2705	0
193	20250228	164700	153961060	2705	2705	2705	2705	0
194	20250228	164600	153961060	2705	2705	2705	2705	0
195	20250228	164500	153961060	2705	2705	2705	2705	0
196	20250228	164400	153961060	2705	2705	2705	2705	0
197	20250228	164300	153961060	2705	2705	2705	2705	0
198	20250228	164200	153961060	2705	2705	2705	2705	0
199	20250228	164100	153961060	2705	2705	2705	2705	0
200	20250228	164000	153961060	2705	2705	2705	2705	0
201	20250228	163900	153961060	2705	2705	2705	2705	0
202	20250228	163800	153961060	2705	2705	2705	2705	0
203	20250228	163700	153961060	2705	2705	2705	2705	0
204	20250228	163600	153961060	2705	2705	2705	2705	0
205	20250228	163500	153961060	2705	2705	2705	2705	0
206	20250228	163400	153961060	2705	2705	2705	2705	0
207	20250228	163300	153961060	2705	2705	2705	2705	0
208	20250228	163200	153961060	2705	2705	2705	2705	0
209	20250228	163100	153961060	2705	2705	2705	2705	0
210	20250228	163000	153961060	2705	2705	2705	2705	0
211	20250228	162900	153961060	2705	2705	2705	2705	0
212	20250228	162800	153961060	2705	2705	2705	2705	3771
213	20250228	162700	153961060	2705	2705	2705	2705	0
214	20250228	162600	153961060	2705	2705	2705	2705	0
215	20250228	162500	153961060	2705	2705	2705	2705	0
216	20250228	162400	153961060	2705	2705	2705	2705	0
217	20250228	162300	153961060	2705	2705	2705	2705	0
218	20250228	162200	153961060	2705	2705	2705	2705	0
219	20250228	162100	153961060	2705	2705	2705	2705	0
220	20250228	162000	153961060	2705	2705	2705	2705	0
221	20250228	161900	153961060	2705	2705	2705	2705	0
222	20250228	161800	153961060	2705	2705	2705	2705	0
223	20250228	161700	153961060	2705	2705	2705	2705	0
224	20250228	161600	153961060	2705	2705	2705	2705	0
225	20250228	161500	153961060	2705	2705	2705	2705	0
226	20250228	161400	153961060	2705	2705	2705	2705	0
227	20250228	161300	153961060	2705	2705	2705	2705	0
228	20250228	161200	153961060	2705	2705	2705	2705	0
229	20250228	161100	153961060	2705	2705	2705	2705	0
230	20250228	161000	153961060	2705	2705	2705	2705	0
231	20250228	160900	153961060	2705	2705	2705	2705	0
232	20250228	160800	153961060	2705	2705	2705	2705	0
233	20250228	160700	153961060	2705	2705	2705	2705	0
234	20250228	160600	153961060	2705	2705	2705	2705	0
235	20250228	160500	153961060	2705	2705	2705	2705	0
236	20250228	160400	153961060	2705	2705	2705	2705	0
237	20250228	160300	153961060	2705	2705	2705	2705	0
238	20250228	160200	153961060	2705	2705	2705	2705	0
239	20250228	160100	153961060	2705	2705	2705	2705	0
240	20250228	160000	153961060	2705	2705	2705	2705	0
241	20250228	155900	153961060	2705	2705	2705	2705	0
242	20250228	155800	153961060	2705	2705	2705	2705	3771
243	20250228	155700	153961060	2705	2705	2705	2705	0
244	20250228	155600	153961060	2705	2705	2705	2705	0
245	20250228	155500	153961060	2705	2705	2705	2705	0
246	20250228	155400	153961060	2705	2705	2705	2705	0
247	20250228	155300	153961060	2705	2705	2705	2705	0
248	20250228	155200	153961060	2705	2705	2705	2705	0
249	20250228	155100	153961060	2705	2705	2705	2705	0
250	20250228	155000	153961060	2705	2705	2705	2705	0
251	20250228	154900	153961060	2705	2705	2705	2705	0
252	20250228	154800	153961060	2705	2705	2705	2705	0
253	20250228	154700	153961060	2705	2705	2705	2705	0
254	20250228	154600	153961060	2705	2705	2705	2705	0
255	20250228	154500	153961060	2705	2705	2705	2705	0
256	20250228	154400	153961060	2705	2705	2705	2705	0
257	20250228	154300	153961060	2705	2705	2705	2705	0
258	20250228	154200	153961060	2705	2705	2705	2705	0
259	20250228	154100	153961060	2705	2705	2705	2705	0
260	20250228	154000	153961060	2705	2705	2705	2705	0
261	20250228	153900	153961060	2705	2705	2705	2705	0
262	20250228	153800	153961060	2705	2705	2705	2705	0
263	20250228	153700	153961060	2705	2705	2705	2705	0
264	20250228	153600	153961060	2705	2705	2705	2705	0
265	20250228	153500	153961060	2705	2705	2705	2705	0
266	20250228	153400	153961060	2705	2705	2705	2705	0
267	20250228	153300	153961060	2705	2705	2705	2705	0
268	20250228	153200	153961060	2705	2705	2705	2705	0
269	20250228	153100	153961060	2705	2705	2705	2705	0
270	20250228	153000	153961060	2705	2705	2705	2705	3771
271	20250228	152900	143760505	2725	2725	2725	2725	0
272	20250228	152800	143760505	2725	2725	2725	2725	0
273	20250228	152700	143760505	2725	2725	2725	2725	0
274	20250228	152600	143760505	2725	2725	2725	2725	0
275	20250228	152500	143760505	2725	2725	2725	2725	0
276	20250228	152400	143760505	2725	2725	2725	2725	0
277	20250228	152300	143760505	2725	2725	2725	2725	0
278	20250228	152200	143760505	2725	2725	2725	2725	0
279	20250228	152100	143760505	2725	2725	2725	2725	0
280	20250228	152000	143760505	2725	2725	2725	2725	0
281	20250228	151900	143760505	2725	2705	2725	2705	93
282	20250228	151800	143507280	2705	2705	2705	2705	10
283	20250228	151700	143480230	2705	2705	2705	2705	0
284	20250228	151600	143480230	2705	2705	2705	2705	0
285	20250228	151500	143480230	2705	2720	2720	2705	352
286	20250228	151400	142523270	2735	2735	2735	2735	0
287	20250228	151300	142523270	2735	2735	2735	2735	0
288	20250228	151200	142523270	2735	2735	2735	2735	0
289	20250228	151100	142523270	2735	2735	2735	2735	2564
290	20250228	151000	135510730	2735	2735	2735	2735	0
291	20250228	150900	135510730	2735	2735	2735	2735	0
292	20250228	150800	135510730	2735	2735	2735	2735	1
293	20250228	150700	135507995	2735	2730	2735	2730	2000
294	20250228	150600	130038670	2725	2725	2725	2725	0
295	20250228	150500	130038670	2725	2725	2725	2725	0
296	20250228	150400	130038670	2725	2730	2730	2725	906
297	20250228	150300	127567720	2730	2730	2730	2730	0
298	20250228	150200	127567720	2730	2735	2735	2730	210
299	20250228	150100	126993580	2735	2735	2735	2735	0
300	20250228	150000	126993580	2735	2735	2735	2735	0
301	20250228	145900	126993580	2735	2735	2735	2735	1
302	20250228	145800	126990845	2730	2730	2730	2730	0
303	20250228	145700	126990845	2730	2730	2730	2730	0
304	20250228	145600	126990845	2730	2730	2730	2730	0
305	20250228	145500	126990845	2730	2730	2730	2730	300
306	20250228	145400	126171845	2735	2735	2735	2735	0
307	20250228	145300	126171845	2735	2730	2735	2730	60
308	20250228	145200	126008040	2730	2730	2730	2730	0
309	20250228	145100	126008040	2730	2730	2730	2730	0
310	20250228	145000	126008040	2730	2730	2730	2730	0
311	20250228	144900	126008040	2730	2730	2730	2730	1
312	20250228	144800	126005310	2735	2735	2735	2735	0
313	20250228	144700	126005310	2735	2735	2735	2735	0
314	20250228	144600	126005310	2735	2735	2735	2735	0
315	20250228	144500	126005310	2735	2735	2735	2735	0
316	20250228	144400	126005310	2735	2735	2735	2735	0
317	20250228	144300	126005310	2735	2730	2735	2730	2
318	20250228	144200	125999845	2725	2725	2725	2725	14
319	20250228	144100	125961695	2735	2735	2735	2735	0
320	20250228	144000	125961695	2735	2735	2735	2735	0
321	20250228	143900	125961695	2735	2735	2735	2735	110
322	20250228	143800	125660845	2740	2740	2740	2740	0
323	20250228	143700	125660845	2740	2740	2740	2740	0
324	20250228	143600	125660845	2740	2740	2740	2740	0
325	20250228	143500	125660845	2740	2740	2740	2740	0
326	20250228	143400	125660845	2740	2740	2740	2740	0
327	20250228	143300	125660845	2740	2740	2740	2740	0
328	20250228	143200	125660845	2740	2740	2740	2740	0
329	20250228	143100	125660845	2740	2740	2740	2740	0
330	20250228	143000	125660845	2740	2740	2740	2740	0
331	20250228	142900	125660845	2740	2740	2740	2740	10
332	20250228	142800	125633445	2745	2745	2745	2745	0
333	20250228	142700	125633445	2745	2745	2745	2745	0
334	20250228	142600	125633445	2745	2745	2745	2745	50
335	20250228	142500	125496195	2745	2745	2745	2745	0
336	20250228	142400	125496195	2745	2745	2745	2745	0
337	20250228	142300	125496195	2745	2745	2745	2745	1
338	20250228	142200	125493450	2745	2745	2745	2745	0
339	20250228	142100	125493450	2745	2745	2745	2745	0
340	20250228	142000	125493450	2745	2745	2745	2745	0
341	20250228	141900	125493450	2745	2745	2745	2745	0
342	20250228	141800	125493450	2745	2745	2745	2745	0
343	20250228	141700	125493450	2745	2745	2745	2745	0
344	20250228	141600	125493450	2745	2745	2745	2745	40
345	20250228	141500	125383650	2740	2740	2740	2740	0
346	20250228	141400	125383650	2740	2740	2740	2740	0
347	20250228	141300	125383650	2740	2740	2740	2740	0
348	20250228	141200	125383650	2740	2740	2740	2740	0
349	20250228	141100	125383650	2740	2740	2740	2740	0
350	20250228	141000	125383650	2740	2740	2740	2740	0
351	20250228	140900	125383650	2740	2740	2740	2740	0
352	20250228	140800	125383650	2740	2740	2740	2740	0
353	20250228	140700	125383650	2740	2740	2740	2740	0
354	20250228	140600	125383650	2740	2740	2740	2740	0
355	20250228	140500	125383650	2740	2740	2740	2740	0
356	20250228	140400	125383650	2740	2740	2740	2740	0
357	20250228	140300	125383650	2740	2740	2740	2740	0
358	20250228	140200	125383650	2740	2735	2740	2735	534
359	20250228	140100	123920660	2735	2735	2735	2735	10
360	20250228	140000	123893310	2735	2735	2735	2735	0
361	20250228	135900	123893310	2735	2735	2735	2735	0
362	20250228	135800	123893310	2735	2735	2735	2735	0
363	20250228	135700	123893310	2735	2735	2735	2735	0
364	20250228	135600	123893310	2735	2735	2735	2735	0
365	20250228	135500	123893310	2735	2735	2735	2735	0
366	20250228	135400	123893310	2735	2735	2735	2735	0
367	20250228	135300	123893310	2735	2735	2735	2735	0
368	20250228	135200	123893310	2735	2735	2735	2735	100
369	20250228	135100	123619810	2735	2735	2735	2735	0
370	20250228	135000	123619810	2735	2730	2735	2730	200
371	20250228	134900	123072935	2730	2730	2730	2730	0
372	20250228	134800	123072935	2730	2730	2730	2730	0
373	20250228	134700	123072935	2730	2730	2730	2730	60
374	20250228	134600	122909135	2730	2730	2730	2730	20
375	20250228	134500	122854535	2725	2725	2725	2725	0
376	20250228	134400	122854535	2725	2725	2725	2725	173
377	20250228	134300	122383110	2725	2725	2725	2725	0
378	20250228	134200	122383110	2725	2725	2725	2725	0
379	20250228	134100	122383110	2725	2725	2725	2725	2
380	20250228	134000	122377660	2725	2725	2725	2725	0
381	20250228	133900	122377660	2725	2725	2725	2725	0
382	20250228	133800	122377660	2725	2725	2725	2725	20
383	20250228	133700	122323160	2725	2725	2725	2725	0
384	20250228	133600	122323160	2725	2725	2725	2725	0
385	20250228	133500	122323160	2725	2725	2725	2725	0
386	20250228	133400	122323160	2725	2725	2725	2725	1
387	20250228	133300	122320435	2725	2725	2725	2725	0
388	20250228	133200	122320435	2725	2725	2725	2725	0
389	20250228	133100	122320435	2725	2725	2725	2725	2
390	20250228	133000	122314985	2725	2725	2725	2725	0
391	20250228	132900	122314985	2725	2725	2725	2725	0
392	20250228	132800	122314985	2725	2725	2725	2725	0
393	20250228	132700	122314985	2725	2725	2725	2725	0
394	20250228	132600	122314985	2725	2725	2725	2725	2
395	20250228	132500	122309535	2720	2720	2720	2720	83
396	20250228	132400	122083775	2720	2720	2720	2720	250
397	20250228	132300	121403775	2715	2715	2715	2715	0
398	20250228	132200	121403775	2715	2715	2715	2715	0
399	20250228	132100	121403775	2715	2715	2715	2715	20
400	20250228	132000	121349475	2720	2720	2720	2720	0
401	20250228	131900	121349475	2720	2720	2720	2720	0
402	20250228	131800	121349475	2720	2720	2720	2720	0
403	20250228	131700	121349475	2720	2720	2720	2720	0
404	20250228	131600	121349475	2720	2720	2720	2720	1
405	20250228	131500	121346755	2715	2715	2715	2715	30
406	20250228	131400	121265305	2720	2720	2720	2720	0
407	20250228	131300	121265305	2720	2720	2720	2720	14
408	20250228	131200	121227225	2715	2715	2715	2715	50
409	20250228	131100	121091475	2720	2720	2720	2720	0
410	20250228	131000	121091475	2720	2720	2720	2720	0
411	20250228	130900	121091475	2720	2720	2720	2720	0
412	20250228	130800	121091475	2720	2720	2720	2720	0
413	20250228	130700	121091475	2720	2720	2720	2720	0
414	20250228	130600	121091475	2720	2720	2720	2720	0
415	20250228	130500	121091475	2720	2720	2720	2720	0
416	20250228	130400	121091475	2720	2720	2720	2720	40
417	20250228	130300	120982675	2720	2720	2720	2720	0
418	20250228	130200	120982675	2720	2720	2720	2720	0
419	20250228	130100	120982675	2720	2720	2720	2720	0
420	20250228	130000	120982675	2720	2720	2720	2720	0
421	20250228	125900	120982675	2720	2720	2720	2720	0
422	20250228	125800	120982675	2720	2720	2720	2720	0
423	20250228	125700	120982675	2720	2720	2720	2720	0
424	20250228	125600	120982675	2720	2720	2720	2720	0
425	20250228	125500	120982675	2720	2720	2720	2720	0
426	20250228	125400	120982675	2720	2720	2720	2720	0
427	20250228	125300	120982675	2720	2720	2720	2720	0
428	20250228	125200	120982675	2720	2720	2720	2720	1
429	20250228	125100	120979955	2715	2715	2715	2715	0
430	20250228	125000	120979955	2715	2720	2720	2715	102
431	20250228	124900	120703015	2720	2720	2720	2720	0
432	20250228	124800	120703015	2720	2720	2720	2720	0
433	20250228	124700	120703015	2720	2720	2720	2720	0
434	20250228	124600	120703015	2720	2720	2720	2720	0
435	20250228	124500	120703015	2720	2720	2720	2720	0
436	20250228	124400	120703015	2720	2720	2720	2720	0
437	20250228	124300	120703015	2720	2720	2720	2720	0
438	20250228	124200	120703015	2720	2720	2720	2720	0
439	20250228	124100	120703015	2720	2720	2720	2720	0
440	20250228	124000	120703015	2720	2720	2720	2720	0
441	20250228	123900	120703015	2720	2720	2720	2720	0
442	20250228	123800	120703015	2720	2720	2720	2720	0
443	20250228	123700	120703015	2720	2720	2720	2720	0
444	20250228	123600	120703015	2720	2720	2720	2720	0
445	20250228	123500	120703015	2720	2720	2720	2720	0
446	20250228	123400	120703015	2720	2720	2720	2720	0
447	20250228	123300	120703015	2720	2720	2720	2720	0
448	20250228	123200	120703015	2720	2720	2720	2720	0
449	20250228	123100	120703015	2720	2720	2720	2720	0
450	20250228	123000	120703015	2720	2720	2720	2720	0
451	20250228	122900	120703015	2720	2720	2720	2720	0
452	20250228	122800	120703015	2720	2720	2720	2720	0
453	20250228	122700	120703015	2720	2720	2720	2720	0
454	20250228	122600	120703015	2720	2720	2720	2720	0
455	20250228	122500	120703015	2720	2720	2720	2720	0
456	20250228	122400	120703015	2720	2720	2720	2720	0
457	20250228	122300	120703015	2720	2720	2720	2720	0
458	20250228	122200	120703015	2720	2720	2720	2720	0
459	20250228	122100	120703015	2720	2720	2720	2720	0
460	20250228	122000	120703015	2720	2720	2720	2720	100
461	20250228	121900	120431015	2720	2720	2720	2720	0
462	20250228	121800	120431015	2720	2720	2720	2720	0
463	20250228	121700	120431015	2720	2720	2720	2720	0
464	20250228	121600	120431015	2720	2720	2720	2720	1
465	20250228	121500	120428295	2720	2720	2720	2720	0
466	20250228	121400	120428295	2720	2720	2720	2720	1
467	20250228	121300	120425575	2725	2725	2725	2725	0
468	20250228	121200	120425575	2725	2725	2725	2725	0
469	20250228	121100	120425575	2725	2725	2725	2725	0
470	20250228	121000	120425575	2725	2725	2725	2725	0
471	20250228	120900	120425575	2725	2725	2725	2725	0
472	20250228	120800	120425575	2725	2725	2725	2725	0
473	20250228	120700	120425575	2725	2725	2725	2725	0
474	20250228	120600	120425575	2725	2725	2725	2725	0
475	20250228	120500	120425575	2725	2725	2725	2725	0
476	20250228	120400	120425575	2725	2725	2725	2725	0
477	20250228	120300	120425575	2725	2725	2725	2725	0
478	20250228	120200	120425575	2725	2725	2725	2725	0
479	20250228	120100	120425575	2725	2725	2725	2725	1
480	20250228	120000	120422850	2710	2710	2710	2710	0
481	20250228	115900	120422850	2710	2710	2710	2710	0
482	20250228	115800	120422850	2710	2710	2710	2710	0
483	20250228	115700	120422850	2710	2715	2715	2710	104
484	20250228	115600	120140925	2725	2725	2725	2725	0
485	20250228	115500	120140925	2725	2725	2725	2725	0
486	20250228	115400	120140925	2725	2725	2725	2725	0
487	20250228	115300	120140925	2725	2725	2725	2725	0
488	20250228	115200	120140925	2725	2725	2725	2725	0
489	20250228	115100	120140925	2725	2715	2725	2715	2
490	20250228	115000	120135485	2725	2725	2725	2725	0
491	20250228	114900	120135485	2725	2725	2725	2725	0
492	20250228	114800	120135485	2725	2725	2725	2725	0
493	20250228	114700	120135485	2725	2725	2725	2725	0
494	20250228	114600	120135485	2725	2725	2725	2725	0
495	20250228	114500	120135485	2725	2725	2725	2725	0
496	20250228	114400	120135485	2725	2725	2725	2725	0
497	20250228	114300	120135485	2725	2725	2725	2725	0
498	20250228	114200	120135485	2725	2725	2725	2725	0
499	20250228	114100	120135485	2725	2725	2725	2725	0
500	20250228	114000	120135485	2725	2725	2725	2725	14
501	20250228	113900	120097335	2725	2725	2725	2725	0
502	20250228	113800	120097335	2725	2725	2725	2725	0
503	20250228	113700	120097335	2725	2725	2725	2725	0
504	20250228	113600	120097335	2725	2725	2725	2725	0
505	20250228	113500	120097335	2725	2725	2725	2725	0
506	20250228	113400	120097335	2725	2725	2725	2725	0
507	20250228	113300	120097335	2725	2725	2725	2725	0
508	20250228	113200	120097335	2725	2725	2725	2725	0
509	20250228	113100	120097335	2725	2725	2725	2725	0
510	20250228	113000	120097335	2725	2725	2725	2725	1
511	20250228	112900	120094610	2720	2720	2720	2720	368
512	20250228	112800	119093650	2715	2715	2715	2715	0
513	20250228	112700	119093650	2715	2715	2715	2715	0
514	20250228	112600	119093650	2715	2715	2715	2715	512
515	20250228	112500	117703570	2715	2715	2715	2715	0
516	20250228	112400	117703570	2715	2715	2715	2715	0
517	20250228	112300	117703570	2715	2715	2715	2715	0
518	20250228	112200	117703570	2715	2715	2715	2715	0
519	20250228	112100	117703570	2715	2715	2715	2715	0
520	20250228	112000	117703570	2715	2715	2715	2715	0
521	20250228	111900	117703570	2715	2715	2715	2715	40
522	20250228	111800	117594970	2715	2715	2715	2715	0
523	20250228	111700	117594970	2715	2715	2715	2715	0
524	20250228	111600	117594970	2715	2715	2715	2715	0
525	20250228	111500	117594970	2715	2715	2715	2715	0
526	20250228	111400	117594970	2715	2715	2715	2715	0
527	20250228	111300	117594970	2715	2715	2715	2715	68
528	20250228	111200	117410350	2720	2720	2720	2720	0
529	20250228	111100	117410350	2720	2720	2720	2720	0
530	20250228	111000	117410350	2720	2720	2720	2720	0
531	20250228	110900	117410350	2720	2720	2720	2720	0
532	20250228	110800	117410350	2720	2720	2720	2720	0
533	20250228	110700	117410350	2720	2720	2720	2720	0
534	20250228	110600	117410350	2720	2720	2720	2720	0
535	20250228	110500	117410350	2720	2720	2720	2720	0
536	20250228	110400	117410350	2720	2720	2720	2720	0
537	20250228	110300	117410350	2720	2720	2720	2720	0
538	20250228	110200	117410350	2720	2720	2720	2720	0
539	20250228	110100	117410350	2720	2720	2720	2720	0
540	20250228	110000	117410350	2720	2720	2720	2720	0
541	20250228	105900	117410350	2720	2720	2720	2720	0
542	20250228	105800	117410350	2720	2720	2720	2720	0
543	20250228	105700	117410350	2720	2720	2720	2720	0
544	20250228	105600	117410350	2720	2720	2720	2720	1
545	20250228	105500	117407630	2700	2710	2710	2700	675
546	20250228	105400	115584035	2710	2710	2710	2710	11
547	20250228	105300	115554225	2710	2710	2710	2710	0
548	20250228	105200	115554225	2710	2710	2710	2710	0
549	20250228	105100	115554225	2710	2710	2710	2710	1
550	20250228	105000	115551515	2705	2705	2705	2705	232
551	20250228	104900	114923955	2700	2700	2700	2700	20
552	20250228	104800	114869955	2700	2700	2700	2700	0
553	20250228	104700	114869955	2700	2700	2700	2700	100
554	20250228	104600	114599955	2700	2700	2700	2700	0
555	20250228	104500	114599955	2700	2700	2700	2700	104
556	20250228	104400	114319155	2710	2710	2710	2710	0
557	20250228	104300	114319155	2710	2700	2710	2700	185
558	20250228	104200	113819645	2710	2710	2710	2710	0
559	20250228	104100	113819645	2710	2705	2710	2705	5
560	20250228	104000	113806115	2705	2705	2705	2705	0
561	20250228	103900	113806115	2705	2705	2705	2705	0
562	20250228	103800	113806115	2705	2705	2705	2705	0
563	20250228	103700	113806115	2705	2705	2705	2705	376
564	20250228	103600	112789035	2710	2710	2710	2710	0
565	20250228	103500	112789035	2710	2710	2710	2710	0
566	20250228	103400	112789035	2710	2715	2715	2710	327
567	20250228	103300	111901365	2715	2715	2715	2715	0
568	20250228	103200	111901365	2715	2715	2715	2715	0
569	20250228	103100	111901365	2715	2720	2720	2715	1327
570	20250228	103000	108292255	2720	2720	2720	2720	0
571	20250228	102900	108292255	2720	2720	2720	2720	0
572	20250228	102800	108292255	2720	2720	2720	2720	250
573	20250228	102700	107612255	2720	2720	2720	2720	102
574	20250228	102600	107334815	2720	2720	2720	2720	198
575	20250228	102500	106796255	2730	2730	2730	2730	0
576	20250228	102400	106796255	2730	2730	2730	2730	11
577	20250228	102300	106766225	2730	2730	2730	2730	0
578	20250228	102200	106766225	2730	2730	2730	2730	0
579	20250228	102100	106766225	2730	2730	2730	2730	3
580	20250228	102000	106758035	2730	2730	2730	2730	2
581	20250228	101900	106752575	2730	2730	2730	2730	15
582	20250228	101800	106711625	2730	2730	2730	2730	20
583	20250228	101700	106657025	2730	2730	2730	2730	0
584	20250228	101600	106657025	2730	2730	2730	2730	0
585	20250228	101500	106657025	2730	2730	2730	2730	15
586	20250228	101400	106616075	2730	2730	2730	2730	1
587	20250228	101300	106613345	2725	2725	2725	2725	0
588	20250228	101200	106613345	2725	2725	2725	2725	0
589	20250228	101100	106613345	2725	2725	2725	2725	0
590	20250228	101000	106613345	2725	2725	2725	2725	0
591	20250228	100900	106613345	2725	2725	2725	2725	500
592	20250228	100800	105250845	2725	2725	2725	2725	0
593	20250228	100700	105250845	2725	2715	2725	2715	101
594	20250228	100600	104976620	2715	2715	2715	2715	0
595	20250228	100500	104976620	2715	2715	2715	2715	0
596	20250228	100400	104976620	2715	2720	2720	2715	2
597	20250228	100300	104971185	2725	2720	2725	2715	7
598	20250228	100200	104952145	2725	2725	2725	2725	0
599	20250228	100100	104952145	2725	2725	2725	2725	0
600	20250228	100000	104952145	2725	2725	2725	2725	0
601	20250228	095900	104952145	2725	2725	2725	2725	0
602	20250228	095800	104952145	2725	2725	2725	2725	0
603	20250228	095700	104952145	2725	2725	2725	2725	0
604	20250228	095600	104952145	2725	2725	2725	2725	0
605	20250228	095500	104952145	2725	2725	2725	2725	0
606	20250228	095400	104952145	2725	2725	2725	2725	0
607	20250228	095300	104952145	2725	2725	2725	2725	0
608	20250228	095200	104952145	2725	2725	2725	2725	0
609	20250228	095100	104952145	2725	2725	2725	2725	0
610	20250228	095000	104952145	2725	2725	2725	2725	690
611	20250228	094900	103071895	2725	2725	2725	2725	43
612	20250228	094800	102954720	2725	2725	2725	2725	0
613	20250228	094700	102954720	2725	2725	2725	2725	0
614	20250228	094600	102954720	2725	2725	2725	2725	0
615	20250228	094500	102954720	2725	2725	2725	2725	0
616	20250228	094400	102954720	2725	2725	2725	2725	0
617	20250228	094300	102954720	2725	2715	2725	2715	51
618	20250228	094200	102816245	2715	2715	2715	2715	0
619	20250228	094100	102816245	2715	2715	2715	2715	1
620	20250228	094000	102813530	2725	2725	2725	2725	0
621	20250228	093900	102813530	2725	2725	2725	2725	1
622	20250228	093800	102810805	2720	2720	2720	2720	0
623	20250228	093700	102810805	2720	2720	2720	2720	3
624	20250228	093600	102802645	2720	2725	2725	2720	5
625	20250228	093500	102789040	2725	2705	2725	2700	334
626	20250228	093400	101885805	2705	2710	2710	2705	766
627	20250228	093300	99813045	2725	2725	2725	2725	0
628	20250228	093200	99813045	2725	2710	2725	2710	391
629	20250228	093100	98753420	2725	2725	2725	2725	0
630	20250228	093000	98753420	2725	2725	2725	2725	0
631	20250228	092900	98753420	2725	2725	2725	2725	108
632	20250228	092800	98459120	2725	2730	2730	2725	182
633	20250228	092700	97962980	2755	2755	2755	2755	0
634	20250228	092600	97962980	2755	2755	2755	2755	2
635	20250228	092500	97957470	2730	2730	2730	2730	151
636	20250228	092400	97545240	2720	2735	2755	2720	1425
637	20250228	092300	93662580	2760	2740	2760	2735	886
638	20250228	092200	91235950	2760	2750	2760	2735	752
639	20250228	092100	89172040	2760	2745	2760	2745	765
640	20250228	092000	87064585	2760	2735	2760	2735	350
641	20250228	091900	86100285	2735	2765	2770	2735	1069
642	20250228	091800	83174245	2745	2750	2760	2745	2308
643	20250228	091700	76824190	2745	2735	2745	2735	1154
644	20250228	091600	73662360	2735	2725	2740	2725	2345
645	20250228	091500	67264175	2720	2710	2730	2710	11166
646	20250228	091400	36994425	2605	2605	2605	2605	0
647	20250228	091300	36994425	2605	2760	2760	2605	5878
648	20250228	091200	21110720	2770	2765	2770	2760	522
649	20250228	091100	19669785	2765	2765	2765	2765	542
650	20250228	091000	18171155	2765	2765	2765	2765	4
651	20250228	090900	18160095	2765	2785	2785	2765	2797
652	20250228	090800	10390990	2785	2790	2790	2785	302
653	20250228	090700	9549865	2815	2815	2815	2815	1
654	20250228	090600	9547050	2785	2785	2785	2785	0
655	20250228	090500	9547050	2785	2785	2785	2785	0
656	20250228	090400	9547050	2785	2790	2790	2785	409
657	20250228	090300	8407875	2785	2785	2785	2785	0
658	20250228	090200	8407875	2785	2790	2790	2785	2177
659	20250228	090100	2340930	2790	2790	2790	2790	0
660	20250228	090000	2340930	2790	2830	2830	2790	834