KissMeData/299030/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	211400	889165850	22200	22200	22200	22200	839
3	20250228	211300	889165850	22200	22200	22200	22200	0
4	20250228	211200	889165850	22200	22200	22200	22200	0
5	20250228	211100	889165850	22200	22200	22200	22200	0
6	20250228	211000	889165850	22200	22200	22200	22200	0
7	20250228	210900	889165850	22200	22200	22200	22200	0
8	20250228	210800	889165850	22200	22200	22200	22200	0
9	20250228	210700	889165850	22200	22200	22200	22200	0
10	20250228	210600	889165850	22200	22200	22200	22200	0
11	20250228	210500	889165850	22200	22200	22200	22200	0
12	20250228	210400	889165850	22200	22200	22200	22200	0
13	20250228	210300	889165850	22200	22200	22200	22200	0
14	20250228	210200	889165850	22200	22200	22200	22200	0
15	20250228	210100	889165850	22200	22200	22200	22200	0
16	20250228	210000	889165850	22200	22200	22200	22200	0
17	20250228	205900	889165850	22200	22200	22200	22200	0
18	20250228	205800	889165850	22200	22200	22200	22200	0
19	20250228	205700	889165850	22200	22200	22200	22200	0
20	20250228	205600	889165850	22200	22200	22200	22200	0
21	20250228	205500	889165850	22200	22200	22200	22200	0
22	20250228	205400	889165850	22200	22200	22200	22200	0
23	20250228	205300	889165850	22200	22200	22200	22200	0
24	20250228	205200	889165850	22200	22200	22200	22200	0
25	20250228	205100	889165850	22200	22200	22200	22200	0
26	20250228	205000	889165850	22200	22200	22200	22200	0
27	20250228	204900	889165850	22200	22200	22200	22200	0
28	20250228	204800	889165850	22200	22200	22200	22200	0
29	20250228	204700	889165850	22200	22200	22200	22200	0
30	20250228	204600	889165850	22200	22200	22200	22200	0
31	20250228	204500	889165850	22200	22200	22200	22200	0
32	20250228	204400	889165850	22200	22200	22200	22200	839
33	20250228	204300	889165850	22200	22200	22200	22200	0
34	20250228	204200	889165850	22200	22200	22200	22200	0
35	20250228	204100	889165850	22200	22200	22200	22200	0
36	20250228	204000	889165850	22200	22200	22200	22200	0
37	20250228	203900	889165850	22200	22200	22200	22200	0
38	20250228	203800	889165850	22200	22200	22200	22200	0
39	20250228	203700	889165850	22200	22200	22200	22200	0
40	20250228	203600	889165850	22200	22200	22200	22200	0
41	20250228	203500	889165850	22200	22200	22200	22200	0
42	20250228	203400	889165850	22200	22200	22200	22200	0
43	20250228	203300	889165850	22200	22200	22200	22200	0
44	20250228	203200	889165850	22200	22200	22200	22200	0
45	20250228	203100	889165850	22200	22200	22200	22200	0
46	20250228	203000	889165850	22200	22200	22200	22200	0
47	20250228	202900	889165850	22200	22200	22200	22200	0
48	20250228	202800	889165850	22200	22200	22200	22200	0
49	20250228	202700	889165850	22200	22200	22200	22200	0
50	20250228	202600	889165850	22200	22200	22200	22200	0
51	20250228	202500	889165850	22200	22200	22200	22200	0
52	20250228	202400	889165850	22200	22200	22200	22200	0
53	20250228	202300	889165850	22200	22200	22200	22200	0
54	20250228	202200	889165850	22200	22200	22200	22200	0
55	20250228	202100	889165850	22200	22200	22200	22200	0
56	20250228	202000	889165850	22200	22200	22200	22200	0
57	20250228	201900	889165850	22200	22200	22200	22200	0
58	20250228	201800	889165850	22200	22200	22200	22200	0
59	20250228	201700	889165850	22200	22200	22200	22200	0
60	20250228	201600	889165850	22200	22200	22200	22200	0
61	20250228	201500	889165850	22200	22200	22200	22200	0
62	20250228	201400	889165850	22200	22200	22200	22200	839
63	20250228	201300	889165850	22200	22200	22200	22200	0
64	20250228	201200	889165850	22200	22200	22200	22200	0
65	20250228	201100	889165850	22200	22200	22200	22200	0
66	20250228	201000	889165850	22200	22200	22200	22200	0
67	20250228	200900	889165850	22200	22200	22200	22200	0
68	20250228	200800	889165850	22200	22200	22200	22200	0
69	20250228	200700	889165850	22200	22200	22200	22200	0
70	20250228	200600	889165850	22200	22200	22200	22200	0
71	20250228	200500	889165850	22200	22200	22200	22200	0
72	20250228	200400	889165850	22200	22200	22200	22200	0
73	20250228	200300	889165850	22200	22200	22200	22200	0
74	20250228	200200	889165850	22200	22200	22200	22200	0
75	20250228	200100	889165850	22200	22200	22200	22200	0
76	20250228	200000	889165850	22200	22200	22200	22200	0
77	20250228	195900	889165850	22200	22200	22200	22200	0
78	20250228	195800	889165850	22200	22200	22200	22200	0
79	20250228	195700	889165850	22200	22200	22200	22200	0
80	20250228	195600	889165850	22200	22200	22200	22200	0
81	20250228	195500	889165850	22200	22200	22200	22200	0
82	20250228	195400	889165850	22200	22200	22200	22200	0
83	20250228	195300	889165850	22200	22200	22200	22200	0
84	20250228	195200	889165850	22200	22200	22200	22200	0
85	20250228	195100	889165850	22200	22200	22200	22200	0
86	20250228	195000	889165850	22200	22200	22200	22200	0
87	20250228	194900	889165850	22200	22200	22200	22200	0
88	20250228	194800	889165850	22200	22200	22200	22200	0
89	20250228	194700	889165850	22200	22200	22200	22200	0
90	20250228	194600	889165850	22200	22200	22200	22200	0
91	20250228	194500	889165850	22200	22200	22200	22200	0
92	20250228	194400	889165850	22200	22200	22200	22200	839
93	20250228	194300	889165850	22200	22200	22200	22200	0
94	20250228	194200	889165850	22200	22200	22200	22200	0
95	20250228	194100	889165850	22200	22200	22200	22200	0
96	20250228	194000	889165850	22200	22200	22200	22200	0
97	20250228	193900	889165850	22200	22200	22200	22200	0
98	20250228	193800	889165850	22200	22200	22200	22200	0
99	20250228	193700	889165850	22200	22200	22200	22200	0
100	20250228	193600	889165850	22200	22200	22200	22200	0
101	20250228	193500	889165850	22200	22200	22200	22200	0
102	20250228	193400	889165850	22200	22200	22200	22200	0
103	20250228	193300	889165850	22200	22200	22200	22200	0
104	20250228	193200	889165850	22200	22200	22200	22200	0
105	20250228	193100	889165850	22200	22200	22200	22200	0
106	20250228	193000	889165850	22200	22200	22200	22200	0
107	20250228	192900	889165850	22200	22200	22200	22200	0
108	20250228	192800	889165850	22200	22200	22200	22200	0
109	20250228	192700	889165850	22200	22200	22200	22200	0
110	20250228	192600	889165850	22200	22200	22200	22200	0
111	20250228	192500	889165850	22200	22200	22200	22200	0
112	20250228	192400	889165850	22200	22200	22200	22200	0
113	20250228	192300	889165850	22200	22200	22200	22200	0
114	20250228	192200	889165850	22200	22200	22200	22200	0
115	20250228	192100	889165850	22200	22200	22200	22200	0
116	20250228	192000	889165850	22200	22200	22200	22200	0
117	20250228	191900	889165850	22200	22200	22200	22200	0
118	20250228	191800	889165850	22200	22200	22200	22200	0
119	20250228	191700	889165850	22200	22200	22200	22200	0
120	20250228	191600	889165850	22200	22200	22200	22200	0
121	20250228	191500	889165850	22200	22200	22200	22200	0
122	20250228	191400	889165850	22200	22200	22200	22200	839
123	20250228	191300	889165850	22200	22200	22200	22200	0
124	20250228	191200	889165850	22200	22200	22200	22200	0
125	20250228	191100	889165850	22200	22200	22200	22200	0
126	20250228	191000	889165850	22200	22200	22200	22200	0
127	20250228	190900	889165850	22200	22200	22200	22200	0
128	20250228	190800	889165850	22200	22200	22200	22200	0
129	20250228	190700	889165850	22200	22200	22200	22200	0
130	20250228	190600	889165850	22200	22200	22200	22200	0
131	20250228	190500	889165850	22200	22200	22200	22200	0
132	20250228	190400	889165850	22200	22200	22200	22200	0
133	20250228	190300	889165850	22200	22200	22200	22200	0
134	20250228	190200	889165850	22200	22200	22200	22200	0
135	20250228	190100	889165850	22200	22200	22200	22200	0
136	20250228	190000	889165850	22200	22200	22200	22200	0
137	20250228	185900	889165850	22200	22200	22200	22200	0
138	20250228	185800	889165850	22200	22200	22200	22200	0
139	20250228	185700	889165850	22200	22200	22200	22200	0
140	20250228	185600	889165850	22200	22200	22200	22200	0
141	20250228	185500	889165850	22200	22200	22200	22200	0
142	20250228	185400	889165850	22200	22200	22200	22200	0
143	20250228	185300	889165850	22200	22200	22200	22200	0
144	20250228	185200	889165850	22200	22200	22200	22200	0
145	20250228	185100	889165850	22200	22200	22200	22200	0
146	20250228	185000	889165850	22200	22200	22200	22200	0
147	20250228	184900	889165850	22200	22200	22200	22200	0
148	20250228	184800	889165850	22200	22200	22200	22200	0
149	20250228	184700	889165850	22200	22200	22200	22200	0
150	20250228	184600	889165850	22200	22200	22200	22200	0
151	20250228	184500	889165850	22200	22200	22200	22200	0
152	20250228	184400	889165850	22200	22200	22200	22200	839
153	20250228	184300	889165850	22200	22200	22200	22200	0
154	20250228	184200	889165850	22200	22200	22200	22200	0
155	20250228	184100	889165850	22200	22200	22200	22200	0
156	20250228	184000	889165850	22200	22200	22200	22200	0
157	20250228	183900	889165850	22200	22200	22200	22200	0
158	20250228	183800	889165850	22200	22200	22200	22200	0
159	20250228	183700	889165850	22200	22200	22200	22200	0
160	20250228	183600	889165850	22200	22200	22200	22200	0
161	20250228	183500	889165850	22200	22200	22200	22200	0
162	20250228	183400	889165850	22200	22200	22200	22200	0
163	20250228	183300	889165850	22200	22200	22200	22200	0
164	20250228	183200	889165850	22200	22200	22200	22200	0
165	20250228	183100	889165850	22200	22200	22200	22200	0
166	20250228	183000	889165850	22200	22200	22200	22200	0
167	20250228	182900	889165850	22200	22200	22200	22200	0
168	20250228	182800	889165850	22200	22200	22200	22200	0
169	20250228	182700	889165850	22200	22200	22200	22200	0
170	20250228	182600	889165850	22200	22200	22200	22200	0
171	20250228	182500	889165850	22200	22200	22200	22200	0
172	20250228	182400	889165850	22200	22200	22200	22200	0
173	20250228	182300	889165850	22200	22200	22200	22200	0
174	20250228	182200	889165850	22200	22200	22200	22200	0
175	20250228	182100	889165850	22200	22200	22200	22200	0
176	20250228	182000	889165850	22200	22200	22200	22200	0
177	20250228	181900	889165850	22200	22200	22200	22200	0
178	20250228	181800	889165850	22200	22200	22200	22200	0
179	20250228	181700	889165850	22200	22200	22200	22200	0
180	20250228	181600	889165850	22200	22200	22200	22200	0
181	20250228	181500	889165850	22200	22200	22200	22200	0
182	20250228	181400	889165850	22200	22200	22200	22200	839
183	20250228	181300	889165850	22200	22200	22200	22200	0
184	20250228	181200	889165850	22200	22200	22200	22200	0
185	20250228	181100	889165850	22200	22200	22200	22200	0
186	20250228	181000	889165850	22200	22200	22200	22200	0
187	20250228	180900	889165850	22200	22200	22200	22200	0
188	20250228	180800	889165850	22200	22200	22200	22200	0
189	20250228	180700	889165850	22200	22200	22200	22200	0
190	20250228	180600	889165850	22200	22200	22200	22200	0
191	20250228	180500	889165850	22200	22200	22200	22200	0
192	20250228	180400	889165850	22200	22200	22200	22200	0
193	20250228	180300	889165850	22200	22200	22200	22200	0
194	20250228	180200	889165850	22200	22200	22200	22200	0
195	20250228	180100	889165850	22200	22200	22200	22200	0
196	20250228	180000	889165850	22200	22200	22200	22200	0
197	20250228	175900	889165850	22200	22200	22200	22200	0
198	20250228	175800	889165850	22200	22200	22200	22200	0
199	20250228	175700	889165850	22200	22200	22200	22200	0
200	20250228	175600	889165850	22200	22200	22200	22200	0
201	20250228	175500	889165850	22200	22200	22200	22200	0
202	20250228	175400	889165850	22200	22200	22200	22200	0
203	20250228	175300	889165850	22200	22200	22200	22200	0
204	20250228	175200	889165850	22200	22200	22200	22200	0
205	20250228	175100	889165850	22200	22200	22200	22200	0
206	20250228	175000	889165850	22200	22200	22200	22200	0
207	20250228	174900	889165850	22200	22200	22200	22200	0
208	20250228	174800	889165850	22200	22200	22200	22200	0
209	20250228	174700	889165850	22200	22200	22200	22200	0
210	20250228	174600	889165850	22200	22200	22200	22200	0
211	20250228	174500	889165850	22200	22200	22200	22200	0
212	20250228	174400	889165850	22200	22200	22200	22200	839
213	20250228	174300	889165850	22200	22200	22200	22200	0
214	20250228	174200	889165850	22200	22200	22200	22200	0
215	20250228	174100	889165850	22200	22200	22200	22200	0
216	20250228	174000	889165850	22200	22200	22200	22200	0
217	20250228	173900	889165850	22200	22200	22200	22200	0
218	20250228	173800	889165850	22200	22200	22200	22200	0
219	20250228	173700	889165850	22200	22200	22200	22200	0
220	20250228	173600	889165850	22200	22200	22200	22200	0
221	20250228	173500	889165850	22200	22200	22200	22200	0
222	20250228	173400	889165850	22200	22200	22200	22200	0
223	20250228	173300	889165850	22200	22200	22200	22200	0
224	20250228	173200	889165850	22200	22200	22200	22200	0
225	20250228	173100	889165850	22200	22200	22200	22200	0
226	20250228	173000	889165850	22200	22200	22200	22200	0
227	20250228	172900	889165850	22200	22200	22200	22200	0
228	20250228	172800	889165850	22200	22200	22200	22200	0
229	20250228	172700	889165850	22200	22200	22200	22200	0
230	20250228	172600	889165850	22200	22200	22200	22200	0
231	20250228	172500	889165850	22200	22200	22200	22200	0
232	20250228	172400	889165850	22200	22200	22200	22200	0
233	20250228	172300	889165850	22200	22200	22200	22200	0
234	20250228	172200	889165850	22200	22200	22200	22200	0
235	20250228	172100	889165850	22200	22200	22200	22200	0
236	20250228	172000	889165850	22200	22200	22200	22200	0
237	20250228	171900	889165850	22200	22200	22200	22200	0
238	20250228	171800	889165850	22200	22200	22200	22200	0
239	20250228	171700	889165850	22200	22200	22200	22200	0
240	20250228	171600	889165850	22200	22200	22200	22200	0
241	20250228	171500	889165850	22200	22200	22200	22200	0
242	20250228	171400	889165850	22200	22200	22200	22200	839
243	20250228	171300	889165850	22200	22200	22200	22200	0
244	20250228	171200	889165850	22200	22200	22200	22200	0
245	20250228	171100	889165850	22200	22200	22200	22200	0
246	20250228	171000	889165850	22200	22200	22200	22200	0
247	20250228	170900	889165850	22200	22200	22200	22200	0
248	20250228	170800	889165850	22200	22200	22200	22200	0
249	20250228	170700	889165850	22200	22200	22200	22200	0
250	20250228	170600	889165850	22200	22200	22200	22200	0
251	20250228	170500	889165850	22200	22200	22200	22200	0
252	20250228	170400	889165850	22200	22200	22200	22200	0
253	20250228	170300	889165850	22200	22200	22200	22200	0
254	20250228	170200	889165850	22200	22200	22200	22200	0
255	20250228	170100	889165850	22200	22200	22200	22200	0
256	20250228	170000	889165850	22200	22200	22200	22200	0
257	20250228	165900	889165850	22200	22200	22200	22200	0
258	20250228	165800	889165850	22200	22200	22200	22200	0
259	20250228	165700	889165850	22200	22200	22200	22200	0
260	20250228	165600	889165850	22200	22200	22200	22200	0
261	20250228	165500	889165850	22200	22200	22200	22200	0
262	20250228	165400	889165850	22200	22200	22200	22200	0
263	20250228	165300	889165850	22200	22200	22200	22200	0
264	20250228	165200	889165850	22200	22200	22200	22200	0
265	20250228	165100	889165850	22200	22200	22200	22200	0
266	20250228	165000	889165850	22200	22200	22200	22200	0
267	20250228	164900	889165850	22200	22200	22200	22200	0
268	20250228	164800	889165850	22200	22200	22200	22200	0
269	20250228	164700	889165850	22200	22200	22200	22200	0
270	20250228	164600	889165850	22200	22200	22200	22200	0
271	20250228	164500	889165850	22200	22200	22200	22200	0
272	20250228	164400	889165850	22200	22200	22200	22200	839
273	20250228	164300	889165850	22200	22200	22200	22200	0
274	20250228	164200	889165850	22200	22200	22200	22200	0
275	20250228	164100	889165850	22200	22200	22200	22200	0
276	20250228	164000	889165850	22200	22200	22200	22200	0
277	20250228	163900	889165850	22200	22200	22200	22200	0
278	20250228	163800	889165850	22200	22200	22200	22200	0
279	20250228	163700	889165850	22200	22200	22200	22200	0
280	20250228	163600	889165850	22200	22200	22200	22200	0
281	20250228	163500	889165850	22200	22200	22200	22200	0
282	20250228	163400	889165850	22200	22200	22200	22200	0
283	20250228	163300	889165850	22200	22200	22200	22200	0
284	20250228	163200	889165850	22200	22200	22200	22200	0
285	20250228	163100	889165850	22200	22200	22200	22200	0
286	20250228	163000	889165850	22200	22200	22200	22200	0
287	20250228	162900	889165850	22200	22200	22200	22200	0
288	20250228	162800	889165850	22200	22200	22200	22200	0
289	20250228	162700	889165850	22200	22200	22200	22200	0
290	20250228	162600	889165850	22200	22200	22200	22200	0
291	20250228	162500	889165850	22200	22200	22200	22200	0
292	20250228	162400	889165850	22200	22200	22200	22200	0
293	20250228	162300	889165850	22200	22200	22200	22200	0
294	20250228	162200	889165850	22200	22200	22200	22200	0
295	20250228	162100	889165850	22200	22200	22200	22200	0
296	20250228	162000	889165850	22200	22200	22200	22200	0
297	20250228	161900	889165850	22200	22200	22200	22200	0
298	20250228	161800	889165850	22200	22200	22200	22200	0
299	20250228	161700	889165850	22200	22200	22200	22200	0
300	20250228	161600	889165850	22200	22200	22200	22200	0
301	20250228	161500	889165850	22200	22200	22200	22200	0
302	20250228	161400	889165850	22200	22200	22200	22200	839
303	20250228	161300	889165850	22200	22200	22200	22200	0
304	20250228	161200	889165850	22200	22200	22200	22200	0
305	20250228	161100	889165850	22200	22200	22200	22200	0
306	20250228	161000	889165850	22200	22200	22200	22200	0
307	20250228	160900	889165850	22200	22200	22200	22200	0
308	20250228	160800	889165850	22200	22200	22200	22200	0
309	20250228	160700	889165850	22200	22200	22200	22200	0
310	20250228	160600	889165850	22200	22200	22200	22200	0
311	20250228	160500	889165850	22200	22200	22200	22200	0
312	20250228	160400	889165850	22200	22200	22200	22200	0
313	20250228	160300	889165850	22200	22200	22200	22200	0
314	20250228	160200	889165850	22200	22200	22200	22200	0
315	20250228	160100	889165850	22200	22200	22200	22200	0
316	20250228	160000	889165850	22200	22200	22200	22200	0
317	20250228	155900	889165850	22200	22200	22200	22200	0
318	20250228	155800	889165850	22200	22200	22200	22200	0
319	20250228	155700	889165850	22200	22200	22200	22200	0
320	20250228	155600	889165850	22200	22200	22200	22200	0
321	20250228	155500	889165850	22200	22200	22200	22200	0
322	20250228	155400	889165850	22200	22200	22200	22200	0
323	20250228	155300	889165850	22200	22200	22200	22200	0
324	20250228	155200	889165850	22200	22200	22200	22200	0
325	20250228	155100	889165850	22200	22200	22200	22200	0
326	20250228	155000	889165850	22200	22200	22200	22200	0
327	20250228	154900	889165850	22200	22200	22200	22200	0
328	20250228	154800	889165850	22200	22200	22200	22200	0
329	20250228	154700	889165850	22200	22200	22200	22200	0
330	20250228	154600	889165850	22200	22200	22200	22200	0
331	20250228	154500	889165850	22200	22200	22200	22200	0
332	20250228	154400	889165850	22200	22200	22200	22200	839
333	20250228	154300	889165850	22200	22200	22200	22200	0
334	20250228	154200	889165850	22200	22200	22200	22200	0
335	20250228	154100	889165850	22200	22200	22200	22200	0
336	20250228	154000	889165850	22200	22200	22200	22200	0
337	20250228	153900	889165850	22200	22200	22200	22200	0
338	20250228	153800	889165850	22200	22200	22200	22200	0
339	20250228	153700	889165850	22200	22200	22200	22200	0
340	20250228	153600	889165850	22200	22200	22200	22200	0
341	20250228	153500	889165850	22200	22200	22200	22200	0
342	20250228	153400	889165850	22200	22200	22200	22200	0
343	20250228	153300	889165850	22200	22200	22200	22200	0
344	20250228	153200	889165850	22200	22200	22200	22200	0
345	20250228	153100	889165850	22200	22200	22200	22200	0
346	20250228	153000	889165850	22200	22200	22200	22200	839
347	20250228	152900	870540050	22300	22300	22300	22300	0
348	20250228	152800	870540050	22300	22300	22300	22300	0
349	20250228	152700	870540050	22300	22300	22300	22300	0
350	20250228	152600	870540050	22300	22300	22300	22300	0
351	20250228	152500	870540050	22300	22300	22300	22300	0
352	20250228	152400	870540050	22300	22300	22300	22300	0
353	20250228	152300	870540050	22300	22300	22300	22300	0
354	20250228	152200	870540050	22300	22300	22300	22300	0
355	20250228	152100	870540050	22300	22300	22300	22300	0
356	20250228	152000	870540050	22300	22300	22300	22300	0
357	20250228	151900	870540050	22300	22250	22300	22250	81
358	20250228	151800	868737300	22250	22250	22250	22150	149
359	20250228	151700	865429450	22250	22200	22250	22200	107
360	20250228	151600	863051550	22200	22200	22250	22200	172
361	20250228	151500	859228800	22250	22150	22250	22150	33
362	20250228	151400	858494750	22250	22200	22250	22100	592
363	20250228	151300	845370750	22150	22150	22200	22150	81
364	20250228	151200	843576550	22150	22200	22200	22150	51
365	20250228	151100	842446850	22150	22200	22200	22150	72
366	20250228	151000	840851700	22150	22150	22200	22150	145
367	20250228	150900	837639450	22150	22200	22200	22150	122
368	20250228	150800	834936800	22150	22150	22150	22150	87
369	20250228	150700	833009750	22150	22150	22150	22100	118
370	20250228	150600	830399350	22150	22150	22200	22150	176
371	20250228	150500	826500200	22150	22150	22200	22150	134
372	20250228	150400	823531900	22200	22200	22200	22200	37
373	20250228	150300	822710500	22200	22200	22200	22200	10
374	20250228	150200	822488500	22300	22300	22300	22200	1042
375	20250228	150100	799339400	22300	22300	22300	22250	252
376	20250228	150000	793731550	22300	22350	22350	22300	237
377	20250228	145900	788437300	22350	22350	22350	22350	0
378	20250228	145800	788437300	22350	22450	22450	22350	122
379	20250228	145700	785705700	22500	22500	22500	22500	7
380	20250228	145600	785548200	22400	22400	22400	22400	13
381	20250228	145500	785257000	22400	22400	22400	22400	20
382	20250228	145400	784809000	22400	22350	22400	22350	347
383	20250228	145300	777050800	22300	22300	22300	22300	50
384	20250228	145200	775935800	22350	22350	22350	22350	17
385	20250228	145100	775555850	22350	22350	22350	22350	1
386	20250228	145000	775533500	22350	22350	22350	22350	0
387	20250228	144900	775533500	22350	22350	22350	22350	1
388	20250228	144800	775511150	22350	22350	22350	22350	22
389	20250228	144700	775019450	22350	22300	22350	22300	190
390	20250228	144600	770781550	22300	22300	22300	22300	0
391	20250228	144500	770781550	22300	22300	22300	22300	0
392	20250228	144400	770781550	22300	22350	22350	22300	52
393	20250228	144300	769621700	22300	22300	22350	22300	108
394	20250228	144200	767208200	22350	22350	22350	22350	21
395	20250228	144100	766738850	22300	22300	22300	22300	0
396	20250228	144000	766738850	22300	22300	22300	22300	92
397	20250228	143900	764687250	22300	22300	22300	22300	10
398	20250228	143800	764464250	22350	22400	22400	22350	55
399	20250228	143700	763232650	22250	22250	22250	22250	99
400	20250228	143600	761029900	22450	22450	22450	22450	10
401	20250228	143500	760805400	22500	22350	22500	22050	1164
402	20250228	143400	734994050	22350	22350	22350	22350	13
403	20250228	143300	734703500	22250	22500	22500	22250	1031
404	20250228	143200	711690500	22400	22500	22500	22400	505
405	20250228	143100	700378000	22400	22400	22400	22400	0
406	20250228	143000	700378000	22400	22400	22400	22400	0
407	20250228	142900	700378000	22400	22450	22450	22400	114
408	20250228	142800	697823700	22400	22400	22400	22400	15
409	20250228	142700	697487700	22400	22400	22400	22400	0
410	20250228	142600	697487700	22400	22500	22500	22400	127
411	20250228	142500	694638200	22500	22500	22500	22500	1
412	20250228	142400	694615700	22500	22500	22500	22500	0
413	20250228	142300	694615700	22500	22500	22500	22500	2
414	20250228	142200	694570700	22450	22450	22450	22450	0
415	20250228	142100	694570700	22450	22450	22450	22450	42
416	20250228	142000	693627800	22500	22500	22500	22500	0
417	20250228	141900	693627800	22500	22500	22500	22500	0
418	20250228	141800	693627800	22500	22500	22500	22500	0
419	20250228	141700	693627800	22500	22400	22550	22400	272
420	20250228	141600	687531200	22400	22400	22400	22400	103
421	20250228	141500	685224000	22400	22400	22400	22400	0
422	20250228	141400	685224000	22400	22400	22400	22400	92
423	20250228	141300	683163200	22450	22550	22550	22450	658
424	20250228	141200	668364350	22600	22600	22600	22600	0
425	20250228	141100	668364350	22600	22600	22600	22600	2
426	20250228	141000	668319150	22600	22600	22600	22600	4
427	20250228	140900	668228750	22600	22600	22600	22600	2
428	20250228	140800	668183550	22600	22600	22600	22600	3
429	20250228	140700	668115750	22600	22600	22600	22600	0
430	20250228	140600	668115750	22600	22600	22600	22600	0
431	20250228	140500	668115750	22600	22600	22600	22600	0
432	20250228	140400	668115750	22600	22600	22600	22600	10
433	20250228	140300	667889750	22550	22550	22550	22550	35
434	20250228	140200	667100500	22550	22550	22550	22550	0
435	20250228	140100	667100500	22550	22550	22550	22550	0
436	20250228	140000	667100500	22550	22550	22550	22550	0
437	20250228	135900	667100500	22550	22550	22550	22550	5
438	20250228	135800	666987750	22550	22600	22600	22550	27
439	20250228	135700	666377600	22550	22550	22550	22550	9
440	20250228	135600	666174650	22550	22550	22550	22550	0
441	20250228	135500	666174650	22550	22550	22550	22550	18
442	20250228	135400	665768750	22600	22600	22600	22600	0
443	20250228	135300	665768750	22600	22600	22600	22600	1
444	20250228	135200	665746150	22600	22600	22600	22600	0
445	20250228	135100	665746150	22600	22600	22650	22600	113
446	20250228	135000	663192300	22650	22650	22650	22650	6
447	20250228	134900	663056400	22650	22650	22650	22650	1
448	20250228	134800	663033750	22700	22700	22700	22700	110
449	20250228	134700	660536750	22700	22750	22750	22700	4
450	20250228	134600	660445850	22750	22700	22750	22650	478
451	20250228	134500	649600800	22700	22650	22750	22650	552
452	20250228	134400	637090900	22650	22600	22650	22600	88
453	20250228	134300	635101450	22550	22550	22550	22550	0
454	20250228	134200	635101450	22550	22550	22550	22550	0
455	20250228	134100	635101450	22550	22550	22550	22550	0
456	20250228	134000	635101450	22550	22550	22550	22550	8
457	20250228	133900	634921050	22500	22500	22500	22500	0
458	20250228	133800	634921050	22500	22500	22500	22500	0
459	20250228	133700	634921050	22500	22500	22500	22500	15
460	20250228	133600	634583550	22600	22600	22600	22600	20
461	20250228	133500	634131550	22500	22500	22500	22500	201
462	20250228	133400	629609050	22600	22600	22600	22600	0
463	20250228	133300	629609050	22600	22550	22600	22550	111
464	20250228	133200	627105450	22550	22550	22550	22550	26
465	20250228	133100	626519150	22550	22550	22550	22550	11
466	20250228	133000	626271100	22550	22550	22550	22550	0
467	20250228	132900	626271100	22550	22550	22550	22550	8
468	20250228	132800	626090700	22550	22550	22550	22550	0
469	20250228	132700	626090700	22550	22450	22550	22400	37
470	20250228	132600	625261250	22550	22550	22550	22550	32
471	20250228	132500	624539650	22550	22550	22550	22550	104
472	20250228	132400	622194450	22500	22450	22500	22450	127
473	20250228	132300	619343250	22400	22400	22400	22400	0
474	20250228	132200	619343250	22400	22400	22400	22400	4
475	20250228	132100	619253650	22450	22400	22450	22400	52
476	20250228	132000	618088700	22400	22400	22400	22400	35
477	20250228	131900	617304700	22400	22400	22400	22400	0
478	20250228	131800	617304700	22400	22400	22400	22400	58
479	20250228	131700	616005500	22400	22400	22400	22400	30
480	20250228	131600	615333500	22400	22400	22400	22400	51
481	20250228	131500	614191100	22400	22400	22400	22400	5
482	20250228	131400	614079100	22350	22350	22350	22350	0
483	20250228	131300	614079100	22350	22400	22400	22350	25
484	20250228	131200	613519450	22400	22400	22400	22400	27
485	20250228	131100	612914650	22350	22350	22350	22350	2
486	20250228	131000	612869950	22400	22400	22400	22400	0
487	20250228	130900	612869950	22400	22400	22400	22400	1
488	20250228	130800	612847550	22350	22350	22350	22350	1
489	20250228	130700	612825200	22400	22400	22400	22400	0
490	20250228	130600	612825200	22400	22400	22400	22400	10
491	20250228	130500	612601200	22350	22350	22350	22350	232
492	20250228	130400	607416000	22400	22400	22400	22400	54
493	20250228	130300	606206400	22400	22400	22400	22400	31
494	20250228	130200	605512000	22400	22400	22400	22400	1
495	20250228	130100	605489600	22400	22400	22400	22400	0
496	20250228	130000	605489600	22400	22400	22400	22400	2
497	20250228	125900	605444800	22350	22350	22350	22350	0
498	20250228	125800	605444800	22350	22350	22350	22350	8
499	20250228	125700	605266000	22350	22350	22350	22350	0
500	20250228	125600	605266000	22350	22350	22350	22350	0
501	20250228	125500	605266000	22350	22350	22350	22350	0
502	20250228	125400	605266000	22350	22350	22350	22350	0
503	20250228	125300	605266000	22350	22350	22350	22350	6
504	20250228	125200	605131900	22400	22400	22400	22400	1
505	20250228	125100	605109500	22350	22350	22350	22350	0
506	20250228	125000	605109500	22350	22300	22350	22300	2
507	20250228	124900	605064850	22300	22300	22300	22300	5
508	20250228	124800	604953350	22300	22300	22300	22300	0
509	20250228	124700	604953350	22300	22400	22400	22300	34
510	20250228	124600	604192650	22400	22400	22400	22400	4
511	20250228	124500	604103050	22400	22400	22400	22400	2
512	20250228	124400	604058250	22400	22400	22400	22250	52
513	20250228	124300	602899900	22300	22300	22300	22300	0
514	20250228	124200	602899900	22300	22350	22350	22300	612
515	20250228	124100	589245350	22400	22400	22400	22400	23
516	20250228	124000	588730150	22400	22400	22400	22400	3
517	20250228	123900	588662950	22400	22400	22400	22400	1
518	20250228	123800	588640550	22400	22400	22400	22400	131
519	20250228	123700	585706150	22400	22450	22450	22400	54
520	20250228	123600	584496200	22400	22400	22400	22400	40
521	20250228	123500	583600200	22400	22400	22450	22400	553
522	20250228	123400	571212950	22450	22450	22450	22450	2
523	20250228	123300	571168050	22450	22450	22450	22450	2
524	20250228	123200	571123150	22400	22400	22400	22400	35
525	20250228	123100	570339150	22450	22450	22450	22450	1
526	20250228	123000	570316700	22450	22450	22450	22450	0
527	20250228	122900	570316700	22450	22450	22450	22450	11
528	20250228	122800	570069750	22450	22450	22450	22450	5
529	20250228	122700	569957500	22450	22450	22450	22450	0
530	20250228	122600	569957500	22450	22450	22450	22450	69
531	20250228	122500	568408450	22400	22400	22400	22400	6
532	20250228	122400	568274050	22400	22400	22400	22400	0
533	20250228	122300	568274050	22400	22400	22400	22400	20
534	20250228	122200	567826050	22400	22450	22450	22400	35
535	20250228	122100	567041550	22450	22450	22450	22450	50
536	20250228	122000	565919050	22400	22450	22450	22400	80
537	20250228	121900	564126650	22450	22450	22450	22450	82
538	20250228	121800	562285750	22500	22500	22500	22500	0
539	20250228	121700	562285750	22500	22500	22500	22500	1
540	20250228	121600	562263250	22500	22500	22500	22500	7
541	20250228	121500	562105750	22500	22500	22500	22500	3
542	20250228	121400	562038250	22400	22400	22400	22400	400
543	20250228	121300	553078250	22500	22500	22500	22500	0
544	20250228	121200	553078250	22500	22450	22500	22450	58
545	20250228	121100	551775800	22450	22450	22450	22450	0
546	20250228	121000	551775800	22450	22450	22450	22450	54
547	20250228	120900	550563500	22400	22400	22400	22400	0
548	20250228	120800	550563500	22400	22450	22450	22400	201
549	20250228	120700	546057400	22500	22450	22500	22450	14
550	20250228	120600	545742600	22450	22450	22450	22450	5
551	20250228	120500	545630350	22500	22500	22500	22500	60
552	20250228	120400	544280350	22500	22500	22500	22500	0
553	20250228	120300	544280350	22500	22500	22500	22500	0
554	20250228	120200	544280350	22500	22500	22500	22500	50
555	20250228	120100	543155350	22500	22500	22500	22500	2
556	20250228	120000	543110350	22450	22550	22550	22450	514
557	20250228	115900	531570550	22550	22550	22550	22550	7
558	20250228	115800	531412700	22550	22500	22600	22500	227
559	20250228	115700	526303650	22500	22600	22600	22500	1026
560	20250228	115600	503218550	22600	22600	22600	22600	14
561	20250228	115500	502902150	22600	22600	22600	22550	1126
562	20250228	115400	477487700	22600	22600	22600	22600	59
563	20250228	115300	476154300	22600	22600	22600	22600	1
564	20250228	115200	476131700	22550	22600	22600	22550	2
565	20250228	115100	476086550	22600	22600	22600	22600	8
566	20250228	115000	475905750	22550	22600	22600	22550	41
567	20250228	114900	474981150	22600	22600	22600	22600	19
568	20250228	114800	474551750	22600	22600	22600	22600	12
569	20250228	114700	474280550	22650	22650	22650	22650	1
570	20250228	114600	474257900	22550	22550	22550	22550	172
571	20250228	114500	470379300	22550	22600	22650	22550	101
572	20250228	114400	468094750	22600	22600	22600	22600	17
573	20250228	114300	467710550	22600	22600	22600	22600	49
574	20250228	114200	466603150	22600	22600	22600	22600	13
575	20250228	114100	466309350	22600	22600	22600	22600	6
576	20250228	114000	466173750	22600	22600	22600	22600	13
577	20250228	113900	465879950	22600	22600	22600	22600	7
578	20250228	113800	465721750	22600	22600	22600	22600	37
579	20250228	113700	464885550	22550	22550	22550	22550	7
580	20250228	113600	464727700	22550	22550	22550	22550	0
581	20250228	113500	464727700	22550	22550	22550	22550	0
582	20250228	113400	464727700	22550	22550	22550	22550	0
583	20250228	113300	464727700	22550	22650	22650	22550	101
584	20250228	113200	462450050	22550	22550	22550	22550	0
585	20250228	113100	462450050	22550	22550	22550	22550	0
586	20250228	113000	462450050	22550	22550	22550	22550	5
587	20250228	112900	462337300	22600	22600	22600	22600	59
588	20250228	112800	461003900	22550	22550	22550	22550	62
589	20250228	112700	459605800	22600	22600	22600	22550	144
590	20250228	112600	456353200	22600	22600	22600	22600	5
591	20250228	112500	456240200	22650	22600	22650	22600	13
592	20250228	112400	455946300	22650	22650	22650	22650	11
593	20250228	112300	455697150	22550	22550	22550	22550	0
594	20250228	112200	455697150	22550	22600	22600	22550	310
595	20250228	112100	448691650	22600	22600	22600	22600	13
596	20250228	112000	448397850	22650	22600	22650	22550	33
597	20250228	111900	447651600	22650	22650	22650	22650	0
598	20250228	111800	447651600	22650	22650	22650	22650	1
599	20250228	111700	447628950	22600	22650	22650	22500	133
600	20250228	111600	444626300	22500	22500	22500	22500	126
601	20250228	111500	441791300	22500	22550	22550	22500	47
602	20250228	111400	440732350	22550	22650	22650	22550	858
603	20250228	111300	421378550	22650	22600	22650	22600	221
604	20250228	111200	416373300	22600	22600	22600	22600	0
605	20250228	111100	416373300	22600	22600	22600	22600	79
606	20250228	111000	414587900	22600	22600	22600	22550	61
607	20250228	110900	413211050	22600	22600	22600	22600	54
608	20250228	110800	411990650	22550	22600	22600	22550	264
609	20250228	110700	406036550	22650	22650	22650	22650	1
610	20250228	110600	406013900	22550	22600	22600	22550	199
611	20250228	110500	401525450	22600	22650	22650	22600	2
612	20250228	110400	401480200	22600	22550	22600	22550	54
613	20250228	110300	400261200	22600	22600	22600	22550	223
614	20250228	110200	395228950	22650	22650	22650	22650	10
615	20250228	110100	395002450	22600	22600	22600	22600	259
616	20250228	110000	389149050	22600	22600	22600	22600	110
617	20250228	105900	386663050	22650	22600	22650	22600	13
618	20250228	105800	386368700	22600	22600	22600	22600	10
619	20250228	105700	386142700	22700	22700	22700	22700	17
620	20250228	105600	385756800	22700	22750	22750	22550	1056
621	20250228	105500	361896200	22750	22750	22750	22750	5
622	20250228	105400	361782450	22750	22750	22750	22750	1
623	20250228	105300	361759700	22700	22750	22750	22700	11
624	20250228	105200	361509500	22700	22700	22700	22700	0
625	20250228	105100	361509500	22700	22700	22700	22700	62
626	20250228	105000	360102100	22750	22750	22750	22750	4
627	20250228	104900	360011100	22750	22750	22750	22750	4
628	20250228	104800	359920100	22750	22750	22750	22750	1
629	20250228	104700	359897350	22750	22750	22750	22750	15
630	20250228	104600	359556100	22750	22650	22750	22650	26
631	20250228	104500	358967100	22650	22650	22650	22650	1
632	20250228	104400	358944450	22650	22650	22650	22650	0
633	20250228	104300	358944450	22650	22650	22650	22650	10
634	20250228	104200	358717950	22650	22650	22650	22650	5
635	20250228	104100	358604700	22650	22650	22650	22650	200
636	20250228	104000	354074700	22650	22700	22700	22650	56
637	20250228	103900	352803550	22700	22750	22750	22700	36
638	20250228	103800	351985600	22800	22800	22800	22800	0
639	20250228	103700	351985600	22800	22800	22800	22800	133
640	20250228	103600	348953200	22750	22750	22750	22750	16
641	20250228	103500	348589200	22800	22800	22800	22800	3
642	20250228	103400	348520800	22850	22850	22850	22850	7
643	20250228	103300	348360850	22800	22750	22800	22750	314
644	20250228	103200	341204800	22800	22700	22800	22650	182
645	20250228	103100	337079750	22750	22700	22750	22700	394
646	20250228	103000	328125800	22700	22700	22700	22600	268
647	20250228	102900	322055550	22800	22850	22850	22650	944
648	20250228	102800	300571400	22850	22900	22900	22850	175
649	20250228	102700	296572400	22900	22900	22900	22900	4
650	20250228	102600	296480800	22900	22900	22900	22900	389
651	20250228	102500	287572700	23000	23000	23000	23000	7
652	20250228	102400	287411700	22900	22950	22950	22900	53
653	20250228	102300	286197000	22900	22950	22950	22900	30
654	20250228	102200	285509400	22950	23000	23000	22950	296
655	20250228	102100	278703250	23100	23100	23100	23100	1
656	20250228	102000	278680150	23000	23000	23000	23000	657
657	20250228	101900	263569150	23050	23000	23050	23000	50
658	20250228	101800	262418150	23100	23100	23100	23100	0
659	20250228	101700	262418150	23100	23100	23100	23100	3
660	20250228	101600	262348850	23100	23100	23100	23100	4
661	20250228	101500	262256450	23150	23150	23150	23150	0
662	20250228	101400	262256450	23150	23150	23150	23150	0
663	20250228	101300	262256450	23150	23150	23150	23150	0
664	20250228	101200	262256450	23150	23150	23150	23100	33
665	20250228	101100	261492550	23150	23000	23150	23000	429
666	20250228	101000	251616900	23000	23000	23000	23000	0
667	20250228	100900	251616900	23000	22950	23000	22950	5
668	20250228	100800	251502100	22950	22950	22950	22900	534
669	20250228	100700	239266800	22950	22900	22950	22900	196
670	20250228	100600	234777700	22950	23000	23000	22950	288
671	20250228	100500	228168050	23000	23000	23000	23000	102
672	20250228	100400	225822050	23000	23000	23000	23000	20
673	20250228	100300	225362050	23000	23000	23050	23000	20
674	20250228	100200	224901950	23000	23000	23000	22950	66
675	20250228	100100	223384000	23000	23000	23000	23000	60
676	20250228	100000	222004000	22950	23000	23000	22950	1111
677	20250228	095900	196463900	23050	23050	23050	23050	5
678	20250228	095800	196348650	23050	23000	23050	23000	6
679	20250228	095700	196210600	23050	23050	23050	23050	4
680	20250228	095600	196118400	23000	23050	23050	23000	62
681	20250228	095500	194692350	23050	23050	23050	23050	12
682	20250228	095400	194415750	23050	23050	23050	23050	101
683	20250228	095300	192087700	23150	23150	23150	23150	5
684	20250228	095200	191971950	23150	23050	23150	23000	542
685	20250228	095100	179429350	23000	23150	23150	23000	301
686	20250228	095000	172498500	23150	23150	23150	23150	0
687	20250228	094900	172498500	23150	23150	23150	23150	5
688	20250228	094800	172382750	23150	23050	23150	23050	21
689	20250228	094700	171896700	23100	23150	23150	23100	14
690	20250228	094600	171572700	23150	23050	23150	23050	12
691	20250228	094500	171295400	23050	23050	23050	23050	90
692	20250228	094400	169220900	23050	23100	23100	23050	127
693	20250228	094300	166287450	23100	23200	23200	23100	86
694	20250228	094200	164300650	23050	23200	23200	23050	314
695	20250228	094100	157055850	23200	23200	23200	23050	237
696	20250228	094000	151578950	23150	23150	23150	23150	163
697	20250228	093900	147805500	23200	23200	23250	23200	51
698	20250228	093800	146622250	23250	23250	23250	23250	59
699	20250228	093700	145250500	23300	23300	23300	23300	0
700	20250228	093600	145250500	23300	23300	23300	23300	0
701	20250228	093500	145250500	23300	23300	23300	23300	5
702	20250228	093400	145134000	23300	23250	23300	23250	10
703	20250228	093300	144901250	23250	23250	23250	23250	0
704	20250228	093200	144901250	23250	23300	23300	23250	2
705	20250228	093100	144854700	23300	23300	23300	23300	0
706	20250228	093000	144854700	23300	23350	23350	23300	7
707	20250228	092900	144691450	23300	23300	23300	23300	69
708	20250228	092800	143083750	23300	23250	23300	23250	69
709	20250228	092700	141479450	23150	23150	23150	23150	0
710	20250228	092600	141479450	23150	23200	23200	23150	102
711	20250228	092500	139113150	23150	23150	23150	23150	0
712	20250228	092400	139113150	23150	23150	23150	23150	0
713	20250228	092300	139113150	23150	23100	23150	23100	120
714	20250228	092200	136338650	23100	23200	23200	23100	223
715	20250228	092100	131180700	23250	23250	23250	23250	31
716	20250228	092000	130459950	23250	23200	23250	23200	4
717	20250228	091900	130367000	23200	23200	23200	23200	143
718	20250228	091800	127049400	23200	23200	23200	23200	1
719	20250228	091700	127026200	23050	23050	23050	23050	25
720	20250228	091600	126449950	23050	23000	23050	23000	364
721	20250228	091500	118077550	23000	23000	23000	23000	12
722	20250228	091400	117801550	23000	23100	23100	23000	257
723	20250228	091300	111879250	23050	23000	23150	23000	75
724	20250228	091200	110150800	23150	23100	23150	23000	807
725	20250228	091100	91564400	23150	23100	23150	23000	546
726	20250228	091000	78979100	23150	23100	23150	23050	202
727	20250228	090900	74321900	23100	23200	23200	23100	301
728	20250228	090800	67362250	23250	23150	23250	23100	241
729	20250228	090700	61783050	23150	23250	23500	23100	463
730	20250228	090600	51060150	23250	23250	23250	23250	223
731	20250228	090500	45875400	23200	23150	23250	23150	731
732	20250228	090400	28921750	23150	23150	23250	23100	168
733	20250228	090300	25031800	23100	23250	23250	23100	484
734	20250228	090200	13819900	23250	23350	23600	23250	101
735	20250228	090100	11465350	23600	23600	23600	23350	359
736	20250228	090000	3066200	23600	23700	23700	23500	130