KissMeData/106080/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201600	196262888	1660	1660	1660	1660	1887
3	20250228	201500	196262888	1660	1660	1660	1660	0
4	20250228	201400	196262888	1660	1660	1660	1660	0
5	20250228	201300	196262888	1660	1660	1660	1660	0
6	20250228	201200	196262888	1660	1660	1660	1660	0
7	20250228	201100	196262888	1660	1660	1660	1660	0
8	20250228	201000	196262888	1660	1660	1660	1660	0
9	20250228	200900	196262888	1660	1660	1660	1660	0
10	20250228	200800	196262888	1660	1660	1660	1660	0
11	20250228	200700	196262888	1660	1660	1660	1660	0
12	20250228	200600	196262888	1660	1660	1660	1660	0
13	20250228	200500	196262888	1660	1660	1660	1660	0
14	20250228	200400	196262888	1660	1660	1660	1660	0
15	20250228	200300	196262888	1660	1660	1660	1660	0
16	20250228	200200	196262888	1660	1660	1660	1660	0
17	20250228	200100	196262888	1660	1660	1660	1660	0
18	20250228	200000	196262888	1660	1660	1660	1660	0
19	20250228	195900	196262888	1660	1660	1660	1660	0
20	20250228	195800	196262888	1660	1660	1660	1660	0
21	20250228	195700	196262888	1660	1660	1660	1660	0
22	20250228	195600	196262888	1660	1660	1660	1660	0
23	20250228	195500	196262888	1660	1660	1660	1660	0
24	20250228	195400	196262888	1660	1660	1660	1660	0
25	20250228	195300	196262888	1660	1660	1660	1660	0
26	20250228	195200	196262888	1660	1660	1660	1660	0
27	20250228	195100	196262888	1660	1660	1660	1660	0
28	20250228	195000	196262888	1660	1660	1660	1660	0
29	20250228	194900	196262888	1660	1660	1660	1660	0
30	20250228	194800	196262888	1660	1660	1660	1660	0
31	20250228	194700	196262888	1660	1660	1660	1660	0
32	20250228	194600	196262888	1660	1660	1660	1660	1887
33	20250228	194500	196262888	1660	1660	1660	1660	0
34	20250228	194400	196262888	1660	1660	1660	1660	0
35	20250228	194300	196262888	1660	1660	1660	1660	0
36	20250228	194200	196262888	1660	1660	1660	1660	0
37	20250228	194100	196262888	1660	1660	1660	1660	0
38	20250228	194000	196262888	1660	1660	1660	1660	0
39	20250228	193900	196262888	1660	1660	1660	1660	0
40	20250228	193800	196262888	1660	1660	1660	1660	0
41	20250228	193700	196262888	1660	1660	1660	1660	0
42	20250228	193600	196262888	1660	1660	1660	1660	0
43	20250228	193500	196262888	1660	1660	1660	1660	0
44	20250228	193400	196262888	1660	1660	1660	1660	0
45	20250228	193300	196262888	1660	1660	1660	1660	0
46	20250228	193200	196262888	1660	1660	1660	1660	0
47	20250228	193100	196262888	1660	1660	1660	1660	0
48	20250228	193000	196262888	1660	1660	1660	1660	0
49	20250228	192900	196262888	1660	1660	1660	1660	0
50	20250228	192800	196262888	1660	1660	1660	1660	0
51	20250228	192700	196262888	1660	1660	1660	1660	0
52	20250228	192600	196262888	1660	1660	1660	1660	0
53	20250228	192500	196262888	1660	1660	1660	1660	0
54	20250228	192400	196262888	1660	1660	1660	1660	0
55	20250228	192300	196262888	1660	1660	1660	1660	0
56	20250228	192200	196262888	1660	1660	1660	1660	0
57	20250228	192100	196262888	1660	1660	1660	1660	0
58	20250228	192000	196262888	1660	1660	1660	1660	0
59	20250228	191900	196262888	1660	1660	1660	1660	0
60	20250228	191800	196262888	1660	1660	1660	1660	0
61	20250228	191700	196262888	1660	1660	1660	1660	0
62	20250228	191600	196262888	1660	1660	1660	1660	1887
63	20250228	191500	196262888	1660	1660	1660	1660	0
64	20250228	191400	196262888	1660	1660	1660	1660	0
65	20250228	191300	196262888	1660	1660	1660	1660	0
66	20250228	191200	196262888	1660	1660	1660	1660	0
67	20250228	191100	196262888	1660	1660	1660	1660	0
68	20250228	191000	196262888	1660	1660	1660	1660	0
69	20250228	190900	196262888	1660	1660	1660	1660	0
70	20250228	190800	196262888	1660	1660	1660	1660	0
71	20250228	190700	196262888	1660	1660	1660	1660	0
72	20250228	190600	196262888	1660	1660	1660	1660	0
73	20250228	190500	196262888	1660	1660	1660	1660	0
74	20250228	190400	196262888	1660	1660	1660	1660	0
75	20250228	190300	196262888	1660	1660	1660	1660	0
76	20250228	190200	196262888	1660	1660	1660	1660	0
77	20250228	190100	196262888	1660	1660	1660	1660	0
78	20250228	190000	196262888	1660	1660	1660	1660	0
79	20250228	185900	196262888	1660	1660	1660	1660	0
80	20250228	185800	196262888	1660	1660	1660	1660	0
81	20250228	185700	196262888	1660	1660	1660	1660	0
82	20250228	185600	196262888	1660	1660	1660	1660	0
83	20250228	185500	196262888	1660	1660	1660	1660	0
84	20250228	185400	196262888	1660	1660	1660	1660	0
85	20250228	185300	196262888	1660	1660	1660	1660	0
86	20250228	185200	196262888	1660	1660	1660	1660	0
87	20250228	185100	196262888	1660	1660	1660	1660	0
88	20250228	185000	196262888	1660	1660	1660	1660	0
89	20250228	184900	196262888	1660	1660	1660	1660	0
90	20250228	184800	196262888	1660	1660	1660	1660	0
91	20250228	184700	196262888	1660	1660	1660	1660	0
92	20250228	184600	196262888	1660	1660	1660	1660	1887
93	20250228	184500	196262888	1660	1660	1660	1660	0
94	20250228	184400	196262888	1660	1660	1660	1660	0
95	20250228	184300	196262888	1660	1660	1660	1660	0
96	20250228	184200	196262888	1660	1660	1660	1660	0
97	20250228	184100	196262888	1660	1660	1660	1660	0
98	20250228	184000	196262888	1660	1660	1660	1660	0
99	20250228	183900	196262888	1660	1660	1660	1660	0
100	20250228	183800	196262888	1660	1660	1660	1660	0
101	20250228	183700	196262888	1660	1660	1660	1660	0
102	20250228	183600	196262888	1660	1660	1660	1660	0
103	20250228	183500	196262888	1660	1660	1660	1660	0
104	20250228	183400	196262888	1660	1660	1660	1660	0
105	20250228	183300	196262888	1660	1660	1660	1660	0
106	20250228	183200	196262888	1660	1660	1660	1660	0
107	20250228	183100	196262888	1660	1660	1660	1660	0
108	20250228	183000	196262888	1660	1660	1660	1660	0
109	20250228	182900	196262888	1660	1660	1660	1660	0
110	20250228	182800	196262888	1660	1660	1660	1660	0
111	20250228	182700	196262888	1660	1660	1660	1660	0
112	20250228	182600	196262888	1660	1660	1660	1660	0
113	20250228	182500	196262888	1660	1660	1660	1660	0
114	20250228	182400	196262888	1660	1660	1660	1660	0
115	20250228	182300	196262888	1660	1660	1660	1660	0
116	20250228	182200	196262888	1660	1660	1660	1660	0
117	20250228	182100	196262888	1660	1660	1660	1660	0
118	20250228	182000	196262888	1660	1660	1660	1660	0
119	20250228	181900	196262888	1660	1660	1660	1660	0
120	20250228	181800	196262888	1660	1660	1660	1660	0
121	20250228	181700	196262888	1660	1660	1660	1660	0
122	20250228	181600	196262888	1660	1660	1660	1660	1887
123	20250228	181500	196262888	1660	1660	1660	1660	0
124	20250228	181400	196262888	1660	1660	1660	1660	0
125	20250228	181300	196262888	1660	1660	1660	1660	0
126	20250228	181200	196262888	1660	1660	1660	1660	0
127	20250228	181100	196262888	1660	1660	1660	1660	0
128	20250228	181000	196262888	1660	1660	1660	1660	0
129	20250228	180900	196262888	1660	1660	1660	1660	0
130	20250228	180800	196262888	1660	1660	1660	1660	0
131	20250228	180700	196262888	1660	1660	1660	1660	0
132	20250228	180600	196262888	1660	1660	1660	1660	0
133	20250228	180500	196262888	1660	1660	1660	1660	0
134	20250228	180400	196262888	1660	1660	1660	1660	0
135	20250228	180300	196262888	1660	1660	1660	1660	0
136	20250228	180200	196262888	1660	1660	1660	1660	0
137	20250228	180100	196262888	1660	1660	1660	1660	0
138	20250228	180000	196262888	1660	1660	1660	1660	0
139	20250228	175900	196262888	1660	1660	1660	1660	0
140	20250228	175800	196262888	1660	1660	1660	1660	0
141	20250228	175700	196262888	1660	1660	1660	1660	0
142	20250228	175600	196262888	1660	1660	1660	1660	0
143	20250228	175500	196262888	1660	1660	1660	1660	0
144	20250228	175400	196262888	1660	1660	1660	1660	0
145	20250228	175300	196262888	1660	1660	1660	1660	0
146	20250228	175200	196262888	1660	1660	1660	1660	0
147	20250228	175100	196262888	1660	1660	1660	1660	0
148	20250228	175000	196262888	1660	1660	1660	1660	0
149	20250228	174900	196262888	1660	1660	1660	1660	0
150	20250228	174800	196262888	1660	1660	1660	1660	0
151	20250228	174700	196262888	1660	1660	1660	1660	0
152	20250228	174600	196262888	1660	1660	1660	1660	1887
153	20250228	174500	196262888	1660	1660	1660	1660	0
154	20250228	174400	196262888	1660	1660	1660	1660	0
155	20250228	174300	196262888	1660	1660	1660	1660	0
156	20250228	174200	196262888	1660	1660	1660	1660	0
157	20250228	174100	196262888	1660	1660	1660	1660	0
158	20250228	174000	196262888	1660	1660	1660	1660	0
159	20250228	173900	196262888	1660	1660	1660	1660	0
160	20250228	173800	196262888	1660	1660	1660	1660	0
161	20250228	173700	196262888	1660	1660	1660	1660	0
162	20250228	173600	196262888	1660	1660	1660	1660	0
163	20250228	173500	196262888	1660	1660	1660	1660	0
164	20250228	173400	196262888	1660	1660	1660	1660	0
165	20250228	173300	196262888	1660	1660	1660	1660	0
166	20250228	173200	196262888	1660	1660	1660	1660	0
167	20250228	173100	196262888	1660	1660	1660	1660	0
168	20250228	173000	196262888	1660	1660	1660	1660	0
169	20250228	172900	196262888	1660	1660	1660	1660	0
170	20250228	172800	196262888	1660	1660	1660	1660	0
171	20250228	172700	196262888	1660	1660	1660	1660	0
172	20250228	172600	196262888	1660	1660	1660	1660	0
173	20250228	172500	196262888	1660	1660	1660	1660	0
174	20250228	172400	196262888	1660	1660	1660	1660	0
175	20250228	172300	196262888	1660	1660	1660	1660	0
176	20250228	172200	196262888	1660	1660	1660	1660	0
177	20250228	172100	196262888	1660	1660	1660	1660	0
178	20250228	172000	196262888	1660	1660	1660	1660	0
179	20250228	171900	196262888	1660	1660	1660	1660	0
180	20250228	171800	196262888	1660	1660	1660	1660	0
181	20250228	171700	196262888	1660	1660	1660	1660	0
182	20250228	171600	196262888	1660	1660	1660	1660	1887
183	20250228	171500	196262888	1660	1660	1660	1660	0
184	20250228	171400	196262888	1660	1660	1660	1660	0
185	20250228	171300	196262888	1660	1660	1660	1660	0
186	20250228	171200	196262888	1660	1660	1660	1660	0
187	20250228	171100	196262888	1660	1660	1660	1660	0
188	20250228	171000	196262888	1660	1660	1660	1660	0
189	20250228	170900	196262888	1660	1660	1660	1660	0
190	20250228	170800	196262888	1660	1660	1660	1660	0
191	20250228	170700	196262888	1660	1660	1660	1660	0
192	20250228	170600	196262888	1660	1660	1660	1660	0
193	20250228	170500	196262888	1660	1660	1660	1660	0
194	20250228	170400	196262888	1660	1660	1660	1660	0
195	20250228	170300	196262888	1660	1660	1660	1660	0
196	20250228	170200	196262888	1660	1660	1660	1660	0
197	20250228	170100	196262888	1660	1660	1660	1660	0
198	20250228	170000	196262888	1660	1660	1660	1660	0
199	20250228	165900	196262888	1660	1660	1660	1660	0
200	20250228	165800	196262888	1660	1660	1660	1660	0
201	20250228	165700	196262888	1660	1660	1660	1660	0
202	20250228	165600	196262888	1660	1660	1660	1660	0
203	20250228	165500	196262888	1660	1660	1660	1660	0
204	20250228	165400	196262888	1660	1660	1660	1660	0
205	20250228	165300	196262888	1660	1660	1660	1660	0
206	20250228	165200	196262888	1660	1660	1660	1660	0
207	20250228	165100	196262888	1660	1660	1660	1660	0
208	20250228	165000	196262888	1660	1660	1660	1660	0
209	20250228	164900	196262888	1660	1660	1660	1660	0
210	20250228	164800	196262888	1660	1660	1660	1660	0
211	20250228	164700	196262888	1660	1660	1660	1660	0
212	20250228	164600	196262888	1660	1660	1660	1660	1887
213	20250228	164500	196262888	1660	1660	1660	1660	0
214	20250228	164400	196262888	1660	1660	1660	1660	0
215	20250228	164300	196262888	1660	1660	1660	1660	0
216	20250228	164200	196262888	1660	1660	1660	1660	0
217	20250228	164100	196262888	1660	1660	1660	1660	0
218	20250228	164000	196262888	1660	1660	1660	1660	0
219	20250228	163900	196262888	1660	1660	1660	1660	0
220	20250228	163800	196262888	1660	1660	1660	1660	0
221	20250228	163700	196262888	1660	1660	1660	1660	0
222	20250228	163600	196262888	1660	1660	1660	1660	0
223	20250228	163500	196262888	1660	1660	1660	1660	0
224	20250228	163400	196262888	1660	1660	1660	1660	0
225	20250228	163300	196262888	1660	1660	1660	1660	0
226	20250228	163200	196262888	1660	1660	1660	1660	0
227	20250228	163100	196262888	1660	1660	1660	1660	0
228	20250228	163000	196262888	1660	1660	1660	1660	0
229	20250228	162900	196262888	1660	1660	1660	1660	0
230	20250228	162800	196262888	1660	1660	1660	1660	0
231	20250228	162700	196262888	1660	1660	1660	1660	0
232	20250228	162600	196262888	1660	1660	1660	1660	0
233	20250228	162500	196262888	1660	1660	1660	1660	0
234	20250228	162400	196262888	1660	1660	1660	1660	0
235	20250228	162300	196262888	1660	1660	1660	1660	0
236	20250228	162200	196262888	1660	1660	1660	1660	0
237	20250228	162100	196262888	1660	1660	1660	1660	0
238	20250228	162000	196262888	1660	1660	1660	1660	0
239	20250228	161900	196262888	1660	1660	1660	1660	0
240	20250228	161800	196262888	1660	1660	1660	1660	0
241	20250228	161700	196262888	1660	1660	1660	1660	0
242	20250228	161600	196262888	1660	1660	1660	1660	1887
243	20250228	161500	196262888	1660	1660	1660	1660	0
244	20250228	161400	196262888	1660	1660	1660	1660	0
245	20250228	161300	196262888	1660	1660	1660	1660	0
246	20250228	161200	196262888	1660	1660	1660	1660	0
247	20250228	161100	196262888	1660	1660	1660	1660	0
248	20250228	161000	196262888	1660	1660	1660	1660	0
249	20250228	160900	196262888	1660	1660	1660	1660	0
250	20250228	160800	196262888	1660	1660	1660	1660	0
251	20250228	160700	196262888	1660	1660	1660	1660	0
252	20250228	160600	196262888	1660	1660	1660	1660	0
253	20250228	160500	196262888	1660	1660	1660	1660	0
254	20250228	160400	196262888	1660	1660	1660	1660	0
255	20250228	160300	196262888	1660	1660	1660	1660	0
256	20250228	160200	196262888	1660	1660	1660	1660	0
257	20250228	160100	196262888	1660	1660	1660	1660	0
258	20250228	160000	196262888	1660	1660	1660	1660	0
259	20250228	155900	196262888	1660	1660	1660	1660	0
260	20250228	155800	196262888	1660	1660	1660	1660	0
261	20250228	155700	196262888	1660	1660	1660	1660	0
262	20250228	155600	196262888	1660	1660	1660	1660	0
263	20250228	155500	196262888	1660	1660	1660	1660	0
264	20250228	155400	196262888	1660	1660	1660	1660	0
265	20250228	155300	196262888	1660	1660	1660	1660	0
266	20250228	155200	196262888	1660	1660	1660	1660	0
267	20250228	155100	196262888	1660	1660	1660	1660	0
268	20250228	155000	196262888	1660	1660	1660	1660	0
269	20250228	154900	196262888	1660	1660	1660	1660	0
270	20250228	154800	196262888	1660	1660	1660	1660	0
271	20250228	154700	196262888	1660	1660	1660	1660	0
272	20250228	154600	196262888	1660	1660	1660	1660	1887
273	20250228	154500	196262888	1660	1660	1660	1660	0
274	20250228	154400	196262888	1660	1660	1660	1660	0
275	20250228	154300	196262888	1660	1660	1660	1660	0
276	20250228	154200	196262888	1660	1660	1660	1660	0
277	20250228	154100	196262888	1660	1660	1660	1660	0
278	20250228	154000	196262888	1660	1660	1660	1660	0
279	20250228	153900	196262888	1660	1660	1660	1660	0
280	20250228	153800	196262888	1660	1660	1660	1660	0
281	20250228	153700	196262888	1660	1660	1660	1660	0
282	20250228	153600	196262888	1660	1660	1660	1660	0
283	20250228	153500	196262888	1660	1660	1660	1660	0
284	20250228	153400	196262888	1660	1660	1660	1660	0
285	20250228	153300	196262888	1660	1660	1660	1660	0
286	20250228	153200	196262888	1660	1660	1660	1660	0
287	20250228	153100	196262888	1660	1660	1660	1660	0
288	20250228	153000	196262888	1660	1660	1660	1660	1887
289	20250228	152900	193130468	1657	1657	1657	1657	0
290	20250228	152800	193130468	1657	1657	1657	1657	0
291	20250228	152700	193130468	1657	1657	1657	1657	0
292	20250228	152600	193130468	1657	1657	1657	1657	0
293	20250228	152500	193130468	1657	1657	1657	1657	0
294	20250228	152400	193130468	1657	1657	1657	1657	0
295	20250228	152300	193130468	1657	1657	1657	1657	0
296	20250228	152200	193130468	1657	1657	1657	1657	0
297	20250228	152100	193130468	1657	1657	1657	1657	0
298	20250228	152000	193130468	1657	1657	1657	1657	0
299	20250228	151900	193130468	1657	1657	1657	1657	1000
300	20250228	151800	191473468	1657	1655	1657	1655	145
301	20250228	151700	191233205	1657	1655	1657	1655	46
302	20250228	151600	191157073	1655	1654	1655	1654	1405
303	20250228	151500	188832492	1654	1654	1654	1654	0
304	20250228	151400	188832492	1654	1653	1654	1653	609
305	20250228	151300	187825813	1651	1651	1651	1651	196
306	20250228	151200	187502217	1650	1650	1650	1650	297
307	20250228	151100	187012167	1650	1650	1650	1650	10
308	20250228	151000	186995667	1649	1649	1649	1649	50
309	20250228	150900	186913217	1649	1649	1649	1649	0
310	20250228	150800	186913217	1649	1649	1649	1649	50
311	20250228	150700	186830767	1649	1649	1649	1649	61
312	20250228	150600	186730178	1649	1649	1649	1649	0
313	20250228	150500	186730178	1649	1649	1649	1649	39
314	20250228	150400	186665867	1650	1650	1650	1649	100
315	20250228	150300	186500917	1650	1651	1651	1650	80
316	20250228	150200	186368916	1651	1649	1651	1649	502
317	20250228	150100	185540166	1648	1648	1648	1648	84
318	20250228	150000	185401734	1648	1648	1648	1648	16
319	20250228	145900	185375366	1649	1649	1649	1648	102
320	20250228	145800	185207262	1650	1650	1650	1649	78
321	20250228	145700	185078637	1649	1649	1650	1649	85
322	20250228	145600	184938471	1649	1649	1650	1649	192
323	20250228	145500	184621862	1650	1650	1650	1645	150
324	20250228	145400	184375054	1651	1650	1651	1646	155
325	20250228	145300	184119472	1651	1652	1652	1651	137
326	20250228	145200	183893284	1651	1651	1651	1651	50
327	20250228	145100	183810734	1652	1652	1652	1652	1
328	20250228	145000	183809082	1647	1646	1647	1646	79
329	20250228	144900	183679019	1645	1645	1645	1645	50
330	20250228	144800	183596769	1645	1645	1645	1645	96
331	20250228	144700	183438849	1646	1649	1649	1646	1062
332	20250228	144600	181690114	1650	1649	1650	1648	1075
333	20250228	144500	179917632	1650	1649	1650	1649	51
334	20250228	144400	179833532	1650	1649	1650	1649	51
335	20250228	144300	179749432	1650	1648	1650	1648	60
336	20250228	144200	179650532	1648	1648	1648	1648	0
337	20250228	144100	179650532	1648	1647	1648	1647	100
338	20250228	144000	179485782	1649	1647	1649	1647	100
339	20250228	143900	179320982	1647	1647	1647	1647	0
340	20250228	143800	179320982	1647	1648	1648	1647	696
341	20250228	143700	178174024	1646	1645	1646	1645	100
342	20250228	143600	178009474	1645	1645	1645	1645	48
343	20250228	143500	177930514	1655	1655	1655	1655	0
344	20250228	143400	177930514	1655	1655	1655	1655	0
345	20250228	143300	177930514	1655	1650	1655	1644	10001
346	20250228	143200	161462080	1655	1651	1655	1651	81
347	20250228	143100	161328345	1650	1650	1650	1650	0
348	20250228	143000	161328345	1650	1650	1650	1650	50
349	20250228	142900	161245845	1650	1650	1650	1649	400
350	20250228	142800	160585945	1651	1651	1651	1651	20
351	20250228	142700	160552925	1651	1651	1651	1651	0
352	20250228	142600	160552925	1651	1651	1651	1651	50
353	20250228	142500	160470375	1651	1651	1651	1651	1158
354	20250228	142400	158558517	1651	1652	1652	1651	326
355	20250228	142300	158020122	1652	1652	1652	1652	15
356	20250228	142200	157995342	1651	1651	1651	1651	50
357	20250228	142100	157912792	1652	1653	1653	1652	52
358	20250228	142000	157826887	1653	1653	1653	1653	50
359	20250228	141900	157744237	1653	1653	1653	1653	0
360	20250228	141800	157744237	1653	1653	1653	1653	101
361	20250228	141700	157577284	1653	1653	1653	1653	148
362	20250228	141600	157332640	1653	1653	1653	1653	0
363	20250228	141500	157332640	1653	1656	1656	1653	881
364	20250228	141400	155874264	1656	1656	1656	1656	50
365	20250228	141300	155791464	1659	1660	1660	1656	75
366	20250228	141200	155667165	1660	1660	1660	1660	17
367	20250228	141100	155638945	1660	1660	1660	1660	100
368	20250228	141000	155472945	1660	1660	1660	1660	0
369	20250228	140900	155472945	1660	1660	1660	1660	0
370	20250228	140800	155472945	1660	1660	1660	1660	0
371	20250228	140700	155472945	1660	1664	1664	1660	422
372	20250228	140600	154770937	1664	1664	1664	1664	50
373	20250228	140500	154687737	1664	1664	1664	1664	78
374	20250228	140400	154557945	1666	1666	1666	1666	0
375	20250228	140300	154557945	1666	1666	1666	1666	0
376	20250228	140200	154557945	1666	1665	1666	1665	101
377	20250228	140100	154389729	1666	1666	1666	1656	343
378	20250228	140000	153818771	1666	1665	1667	1665	990
379	20250228	135900	152169480	1666	1666	1666	1666	0
380	20250228	135800	152169480	1666	1667	1667	1660	112
381	20250228	135700	151983493	1666	1666	1666	1666	42
382	20250228	135600	151913521	1655	1653	1655	1653	56
383	20250228	135500	151820941	1652	1652	1652	1652	400
384	20250228	135400	151160141	1652	1652	1652	1652	50
385	20250228	135300	151077541	1654	1654	1654	1654	0
386	20250228	135200	151077541	1654	1654	1654	1654	0
387	20250228	135100	151077541	1654	1654	1654	1654	0
388	20250228	135000	151077541	1654	1654	1654	1654	194
389	20250228	134900	150756665	1654	1654	1654	1654	75
390	20250228	134800	150632615	1654	1655	1655	1654	102
391	20250228	134700	150463905	1654	1654	1654	1654	100
392	20250228	134600	150298505	1655	1655	1655	1655	221
393	20250228	134500	149932750	1651	1651	1651	1651	0
394	20250228	134400	149932750	1651	1651	1651	1651	0
395	20250228	134300	149932750	1651	1651	1651	1651	0
396	20250228	134200	149932750	1651	1651	1652	1651	150
397	20250228	134100	149685050	1651	1651	1651	1651	0
398	20250228	134000	149685050	1651	1651	1651	1651	100
399	20250228	133900	149519950	1651	1651	1651	1651	50
400	20250228	133800	149437400	1651	1651	1651	1651	50
401	20250228	133700	149354850	1650	1650	1650	1650	0
402	20250228	133600	149354850	1650	1650	1650	1650	0
403	20250228	133500	149354850	1650	1650	1650	1650	0
404	20250228	133400	149354850	1650	1650	1650	1650	52
405	20250228	133300	149269050	1649	1649	1649	1649	1000
406	20250228	133200	147620050	1649	1649	1649	1649	50
407	20250228	133100	147537600	1649	1649	1649	1649	103
408	20250228	133000	147367753	1649	1649	1649	1649	50
409	20250228	132900	147285303	1650	1649	1650	1649	53
410	20250228	132800	147197903	1650	1650	1650	1650	0
411	20250228	132700	147197903	1650	1650	1650	1650	42
412	20250228	132600	147128603	1655	1650	1655	1649	664
413	20250228	132500	146033463	1655	1655	1655	1655	0
414	20250228	132400	146033463	1655	1655	1655	1655	0
415	20250228	132300	146033463	1655	1652	1655	1652	647
416	20250228	132200	144964616	1656	1653	1656	1647	153
417	20250228	132100	144712593	1657	1657	1657	1657	1
418	20250228	132000	144710936	1649	1647	1649	1647	766
419	20250228	131900	143448022	1647	1648	1648	1647	180
420	20250228	131800	143151482	1647	1647	1647	1647	0
421	20250228	131700	143151482	1647	1647	1647	1647	50
422	20250228	131600	143069132	1648	1648	1648	1648	0
423	20250228	131500	143069132	1648	1648	1648	1648	0
424	20250228	131400	143069132	1648	1647	1648	1647	444
425	20250228	131300	142337817	1648	1649	1649	1648	206
426	20250228	131200	141998126	1649	1650	1650	1649	450
427	20250228	131100	141255676	1652	1650	1652	1650	1233
428	20250228	131000	139219923	1651	1650	1651	1650	101
429	20250228	130900	139053221	1650	1650	1650	1650	2
430	20250228	130800	139049921	1650	1647	1650	1646	148
431	20250228	130700	138806261	1646	1646	1646	1646	50
432	20250228	130600	138723961	1647	1646	1647	1646	501
433	20250228	130500	137899314	1647	1647	1647	1647	1
434	20250228	130400	137897667	1648	1647	1648	1646	21
435	20250228	130300	137863098	1647	1646	1647	1646	64
436	20250228	130200	137757740	1646	1646	1646	1646	0
437	20250228	130100	137757740	1646	1647	1647	1646	134
438	20250228	130000	137537140	1646	1646	1646	1646	0
439	20250228	125900	137537140	1646	1645	1646	1645	100
440	20250228	125800	137372590	1645	1645	1645	1645	0
441	20250228	125700	137372590	1645	1645	1645	1645	54
442	20250228	125600	137283760	1645	1645	1645	1645	0
443	20250228	125500	137283760	1645	1645	1645	1645	50
444	20250228	125400	137201510	1645	1645	1645	1645	50
445	20250228	125300	137119260	1644	1644	1644	1644	0
446	20250228	125200	137119260	1644	1644	1644	1644	100
447	20250228	125100	136954860	1644	1644	1644	1644	0
448	20250228	125000	136954860	1644	1644	1644	1644	50
449	20250228	124900	136872660	1644	1644	1644	1644	50
450	20250228	124800	136790460	1644	1644	1644	1644	0
451	20250228	124700	136790460	1644	1644	1644	1644	0
452	20250228	124600	136790460	1644	1644	1644	1644	199
453	20250228	124500	136463304	1644	1644	1644	1644	57
454	20250228	124400	136369596	1644	1644	1644	1644	50
455	20250228	124300	136287396	1645	1645	1645	1645	0
456	20250228	124200	136287396	1645	1645	1645	1645	21
457	20250228	124100	136252851	1644	1645	1645	1644	2175
458	20250228	124000	132677121	1645	1645	1645	1645	0
459	20250228	123900	132677121	1645	1645	1645	1645	0
460	20250228	123800	132677121	1645	1645	1645	1645	211
461	20250228	123700	132330026	1645	1646	1646	1645	100
462	20250228	123600	132165525	1645	1645	1645	1645	50
463	20250228	123500	132083275	1645	1645	1645	1645	545
464	20250228	123400	131186750	1645	1645	1645	1645	50
465	20250228	123300	131104500	1645	1645	1645	1645	50
466	20250228	123200	131022250	1645	1645	1645	1645	50
467	20250228	123100	130940000	1645	1645	1645	1645	0
468	20250228	123000	130940000	1645	1645	1645	1645	50
469	20250228	122900	130857750	1647	1645	1647	1645	1783
470	20250228	122800	127923973	1645	1645	1645	1645	1522
471	20250228	122700	125420283	1644	1644	1644	1644	50
472	20250228	122600	125338083	1644	1645	1645	1644	2454
473	20250228	122500	121301303	1644	1644	1644	1644	50
474	20250228	122400	121219103	1644	1644	1644	1644	0
475	20250228	122300	121219103	1644	1644	1644	1644	95
476	20250228	122200	121062923	1644	1644	1644	1644	50
477	20250228	122100	120980723	1644	1644	1644	1644	50
478	20250228	122000	120898523	1644	1644	1644	1644	0
479	20250228	121900	120898523	1644	1645	1645	1644	1251
480	20250228	121800	118841678	1644	1644	1644	1644	50
481	20250228	121700	118759478	1644	1644	1644	1644	100
482	20250228	121600	118595078	1644	1644	1644	1644	1000
483	20250228	121500	116951078	1644	1645	1645	1644	65
484	20250228	121400	116844203	1644	1644	1644	1644	50
485	20250228	121300	116762003	1644	1647	1647	1644	6307
486	20250228	121200	106380561	1647	1647	1647	1647	0
487	20250228	121100	106380561	1647	1648	1648	1647	63
488	20250228	121000	106276789	1647	1648	1648	1647	1967
489	20250228	120900	103037103	1647	1647	1647	1647	50
490	20250228	120800	102954753	1648	1648	1648	1648	0
491	20250228	120700	102954753	1648	1648	1648	1648	0
492	20250228	120600	102954753	1648	1647	1648	1647	111
493	20250228	120500	102771875	1647	1647	1647	1647	50
494	20250228	120400	102689525	1648	1648	1648	1648	0
495	20250228	120300	102689525	1648	1648	1648	1648	31
496	20250228	120200	102638437	1648	1648	1648	1648	50
497	20250228	120100	102556037	1648	1648	1648	1648	0
498	20250228	120000	102556037	1648	1648	1648	1648	50
499	20250228	115900	102473637	1649	1649	1649	1649	115
500	20250228	115800	102284002	1648	1648	1648	1648	81
501	20250228	115700	102150514	1649	1649	1649	1649	0
502	20250228	115600	102150514	1649	1650	1650	1649	47
503	20250228	115500	102072992	1649	1649	1649	1649	50
504	20250228	115400	101990542	1649	1649	1649	1649	1000
505	20250228	115300	100341542	1649	1649	1649	1649	50
506	20250228	115200	100259092	1648	1648	1648	1648	242
507	20250228	115100	99860276	1649	1649	1649	1649	50
508	20250228	115000	99777826	1649	1647	1649	1647	133
509	20250228	114900	99558659	1646	1647	1647	1646	300
510	20250228	114800	99064725	1648	1648	1648	1648	50
511	20250228	114700	98982325	1647	1647	1647	1647	50
512	20250228	114600	98899975	1648	1648	1648	1648	0
513	20250228	114500	98899975	1648	1648	1648	1648	0
514	20250228	114400	98899975	1648	1648	1648	1648	100
515	20250228	114300	98735175	1648	1648	1648	1648	50
516	20250228	114200	98652775	1647	1647	1647	1647	50
517	20250228	114100	98570425	1647	1647	1647	1647	0
518	20250228	114000	98570425	1647	1647	1647	1647	100
519	20250228	113900	98405725	1648	1648	1648	1648	0
520	20250228	113800	98405725	1648	1648	1648	1648	50
521	20250228	113700	98323325	1647	1647	1647	1647	0
522	20250228	113600	98323325	1647	1647	1647	1647	0
523	20250228	113500	98323325	1647	1648	1648	1647	54
524	20250228	113400	98234386	1647	1647	1647	1647	0
525	20250228	113300	98234386	1647	1648	1648	1647	70
526	20250228	113200	98119076	1647	1648	1648	1647	76
527	20250228	113100	97993878	1647	1647	1647	1647	0
528	20250228	113000	97993878	1647	1647	1647	1647	50
529	20250228	112900	97911528	1647	1647	1647	1647	93
530	20250228	112800	97758357	1646	1646	1646	1646	50
531	20250228	112700	97676057	1646	1645	1646	1645	217
532	20250228	112600	97319042	1646	1646	1646	1646	1000
533	20250228	112500	95673042	1646	1646	1646	1646	26
534	20250228	112400	95630246	1645	1646	1646	1645	26
535	20250228	112300	95587452	1646	1646	1646	1645	59
536	20250228	112200	95490390	1646	1646	1646	1646	250
537	20250228	112100	95078890	1645	1646	1646	1645	293
538	20250228	112000	94596662	1646	1647	1647	1646	147
539	20250228	111900	94354652	1646	1646	1646	1646	50
540	20250228	111800	94272352	1647	1647	1647	1647	50
541	20250228	111700	94190002	1648	1648	1648	1648	1
542	20250228	111600	94188354	1650	1650	1650	1646	1942
543	20250228	111500	90989928	1651	1651	1651	1651	0
544	20250228	111400	90989928	1651	1651	1651	1650	2005
545	20250228	111300	87680513	1651	1651	1651	1651	114
546	20250228	111200	87492299	1649	1650	1650	1649	238
547	20250228	111100	87099634	1651	1651	1651	1651	0
548	20250228	111000	87099634	1651	1651	1651	1651	50
549	20250228	110900	87017084	1651	1651	1651	1651	1
550	20250228	110800	87015433	1651	1651	1651	1651	124
551	20250228	110700	86810709	1657	1650	1657	1650	93
552	20250228	110600	86657252	1650	1650	1650	1650	8
553	20250228	110500	86644052	1648	1649	1649	1648	51
554	20250228	110400	86560003	1646	1646	1646	1645	1050
555	20250228	110300	84831753	1646	1650	1650	1646	1900
556	20250228	110200	81701387	1651	1651	1651	1651	0
557	20250228	110100	81701387	1651	1651	1652	1651	101
558	20250228	110000	81534635	1650	1650	1650	1650	50
559	20250228	105900	81452135	1650	1650	1650	1650	40
560	20250228	105800	81386135	1650	1650	1650	1650	10
561	20250228	105700	81369635	1650	1649	1650	1649	794
562	20250228	105600	80059585	1649	1649	1649	1649	50
563	20250228	105500	79977135	1649	1650	1650	1649	935
564	20250228	105400	78434396	1650	1654	1654	1650	1332
565	20250228	105300	76234331	1654	1656	1656	1654	1980
566	20250228	105200	72956974	1657	1657	1657	1655	1721
567	20250228	105100	70107102	1658	1659	1659	1658	708
568	20250228	105000	68932973	1659	1660	1660	1659	160
569	20250228	104900	68667423	1660	1660	1660	1660	36
570	20250228	104800	68607663	1660	1662	1662	1660	556
571	20250228	104700	67684533	1675	1675	1675	1675	0
572	20250228	104600	67684533	1675	1675	1675	1675	0
573	20250228	104500	67684533	1675	1675	1675	1675	1000
574	20250228	104400	66009533	1675	1660	1675	1660	1241
575	20250228	104300	63947656	1661	1660	1661	1660	1195
576	20250228	104200	61962796	1660	1662	1662	1660	844
577	20250228	104100	60560905	1661	1661	1661	1661	50
578	20250228	104000	60477855	1676	1678	1678	1676	5
579	20250228	103900	60469469	1678	1678	1678	1678	2
580	20250228	103800	60466113	1678	1678	1678	1678	0
581	20250228	103700	60466113	1678	1678	1678	1678	10
582	20250228	103600	60449333	1678	1678	1678	1678	225
583	20250228	103500	60071783	1679	1679	1679	1679	10
584	20250228	103400	60054993	1679	1679	1679	1679	1
585	20250228	103300	60053314	1655	1655	1655	1655	0
586	20250228	103200	60053314	1655	1670	1670	1655	1061
587	20250228	103100	58288515	1667	1674	1674	1667	2279
588	20250228	103000	54484671	1673	1673	1673	1673	0
589	20250228	102900	54484671	1673	1676	1676	1673	2242
590	20250228	102800	50730125	1678	1678	1678	1678	0
591	20250228	102700	50730125	1678	1678	1678	1678	0
592	20250228	102600	50730125	1678	1678	1678	1678	0
593	20250228	102500	50730125	1678	1676	1678	1676	2
594	20250228	102400	50726771	1676	1676	1676	1676	566
595	20250228	102300	49778155	1675	1677	1677	1675	1420
596	20250228	102200	47398675	1678	1678	1678	1678	0
597	20250228	102100	47398675	1678	1678	1678	1678	185
598	20250228	102000	47088245	1678	1678	1678	1678	15
599	20250228	101900	47063075	1678	1678	1678	1678	0
600	20250228	101800	47063075	1678	1678	1678	1678	0
601	20250228	101700	47063075	1678	1678	1678	1678	174
602	20250228	101600	46771103	1679	1679	1679	1679	100
603	20250228	101500	46603203	1679	1679	1679	1679	0
604	20250228	101400	46603203	1679	1680	1680	1679	722
605	20250228	101300	45390739	1680	1680	1680	1680	0
606	20250228	101200	45390739	1680	1680	1680	1680	357
607	20250228	101100	44790979	1681	1681	1681	1681	0
608	20250228	101000	44790979	1681	1681	1681	1681	0
609	20250228	100900	44790979	1681	1681	1681	1681	0
610	20250228	100800	44790979	1681	1681	1681	1681	0
611	20250228	100700	44790979	1681	1682	1682	1681	2238
612	20250228	100600	41028536	1683	1684	1684	1683	1606
613	20250228	100500	38325322	1685	1685	1685	1685	0
614	20250228	100400	38325322	1685	1685	1685	1685	0
615	20250228	100300	38325322	1685	1685	1685	1685	91
616	20250228	100200	38171987	1685	1685	1685	1685	0
617	20250228	100100	38171987	1685	1685	1685	1685	1000
618	20250228	100000	36486987	1685	1685	1685	1685	59
619	20250228	095900	36387572	1685	1687	1687	1685	241
620	20250228	095800	35981296	1687	1688	1688	1687	790
621	20250228	095700	34648066	1689	1689	1689	1689	8
622	20250228	095600	34634554	1689	1689	1689	1689	107
623	20250228	095500	34453831	1690	1690	1690	1690	0
624	20250228	095400	34453831	1690	1690	1690	1690	11
625	20250228	095300	34435241	1690	1690	1690	1690	95
626	20250228	095200	34274691	1690	1690	1690	1690	2370
627	20250228	095100	30269391	1691	1691	1691	1691	1
628	20250228	095000	30267700	1692	1692	1692	1692	10
629	20250228	094900	30250780	1692	1688	1692	1688	677
630	20250228	094800	29105340	1688	1688	1692	1688	148
631	20250228	094700	28855480	1692	1688	1692	1688	55
632	20250228	094600	28762600	1688	1688	1688	1688	0
633	20250228	094500	28762600	1688	1688	1688	1688	612
634	20250228	094400	27729544	1686	1687	1687	1686	9
635	20250228	094300	27714365	1692	1692	1692	1692	0
636	20250228	094200	27714365	1692	1692	1692	1692	0
637	20250228	094100	27714365	1692	1692	1692	1692	0
638	20250228	094000	27714365	1692	1692	1692	1692	0
639	20250228	093900	27714365	1692	1692	1692	1692	0
640	20250228	093800	27714365	1692	1692	1692	1692	0
641	20250228	093700	27714365	1692	1692	1692	1692	0
642	20250228	093600	27714365	1692	1692	1692	1692	0
643	20250228	093500	27714365	1692	1685	1692	1684	1010
644	20250228	093400	26013375	1685	1685	1685	1685	0
645	20250228	093300	26013375	1685	1686	1686	1685	100
646	20250228	093200	25844825	1684	1690	1690	1684	1000
647	20250228	093100	24157919	1690	1690	1690	1690	17
648	20250228	093000	24129189	1691	1692	1692	1691	453
649	20250228	092900	23362913	1690	1690	1690	1690	0
650	20250228	092800	23362913	1690	1690	1690	1690	0
651	20250228	092700	23362913	1690	1690	1690	1690	0
652	20250228	092600	23362913	1690	1690	1690	1690	336
653	20250228	092500	22795073	1695	1695	1695	1695	10
654	20250228	092400	22778123	1695	1692	1695	1692	2299
655	20250228	092300	18883245	1683	1683	1683	1683	0
656	20250228	092200	18883245	1683	1684	1684	1683	1000
657	20250228	092100	17200195	1680	1680	1680	1680	0
658	20250228	092000	17200195	1680	1680	1680	1680	100
659	20250228	091900	17032195	1680	1680	1680	1680	0
660	20250228	091800	17032195	1680	1680	1680	1680	4000
661	20250228	091700	10312195	1680	1680	1680	1680	0
662	20250228	091600	10312195	1680	1685	1685	1680	1874
663	20250228	091500	7161265	1685	1685	1685	1685	0
664	20250228	091400	7161265	1685	1685	1685	1685	0
665	20250228	091300	7161265	1685	1685	1685	1685	345
666	20250228	091200	6579940	1700	1700	1700	1700	3000
667	20250228	091100	1479940	1682	1682	1682	1682	0
668	20250228	091000	1479940	1682	1682	1682	1682	114
669	20250228	090900	1288192	1700	1700	1700	1700	0
670	20250228	090800	1288192	1700	1700	1700	1700	0
671	20250228	090700	1288192	1700	1700	1700	1700	0
672	20250228	090600	1288192	1700	1700	1700	1700	0
673	20250228	090500	1288192	1700	1700	1700	1700	20
674	20250228	090400	1254192	1700	1700	1700	1700	600
675	20250228	090300	234192	1722	1722	1722	1722	0
676	20250228	090200	234192	1722	1722	1722	1722	0
677	20250228	090100	234192	1722	1722	1722	1722	0
678	20250228	090000	234192	1722	1722	1722	1722	136