KissMeData/014970/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	190200	16360360	2985	2985	2985	2985	181
3	20250228	190100	16360360	2985	2985	2985	2985	0
4	20250228	190000	16360360	2985	2985	2985	2985	0
5	20250228	185900	16360360	2985	2985	2985	2985	0
6	20250228	185800	16360360	2985	2985	2985	2985	0
7	20250228	185700	16360360	2985	2985	2985	2985	0
8	20250228	185600	16360360	2985	2985	2985	2985	0
9	20250228	185500	16360360	2985	2985	2985	2985	0
10	20250228	185400	16360360	2985	2985	2985	2985	0
11	20250228	185300	16360360	2985	2985	2985	2985	0
12	20250228	185200	16360360	2985	2985	2985	2985	0
13	20250228	185100	16360360	2985	2985	2985	2985	0
14	20250228	185000	16360360	2985	2985	2985	2985	0
15	20250228	184900	16360360	2985	2985	2985	2985	0
16	20250228	184800	16360360	2985	2985	2985	2985	0
17	20250228	184700	16360360	2985	2985	2985	2985	0
18	20250228	184600	16360360	2985	2985	2985	2985	0
19	20250228	184500	16360360	2985	2985	2985	2985	0
20	20250228	184400	16360360	2985	2985	2985	2985	0
21	20250228	184300	16360360	2985	2985	2985	2985	0
22	20250228	184200	16360360	2985	2985	2985	2985	0
23	20250228	184100	16360360	2985	2985	2985	2985	0
24	20250228	184000	16360360	2985	2985	2985	2985	0
25	20250228	183900	16360360	2985	2985	2985	2985	0
26	20250228	183800	16360360	2985	2985	2985	2985	0
27	20250228	183700	16360360	2985	2985	2985	2985	0
28	20250228	183600	16360360	2985	2985	2985	2985	0
29	20250228	183500	16360360	2985	2985	2985	2985	0
30	20250228	183400	16360360	2985	2985	2985	2985	0
31	20250228	183300	16360360	2985	2985	2985	2985	0
32	20250228	183200	16360360	2985	2985	2985	2985	181
33	20250228	183100	16360360	2985	2985	2985	2985	0
34	20250228	183000	16360360	2985	2985	2985	2985	0
35	20250228	182900	16360360	2985	2985	2985	2985	0
36	20250228	182800	16360360	2985	2985	2985	2985	0
37	20250228	182700	16360360	2985	2985	2985	2985	0
38	20250228	182600	16360360	2985	2985	2985	2985	0
39	20250228	182500	16360360	2985	2985	2985	2985	0
40	20250228	182400	16360360	2985	2985	2985	2985	0
41	20250228	182300	16360360	2985	2985	2985	2985	0
42	20250228	182200	16360360	2985	2985	2985	2985	0
43	20250228	182100	16360360	2985	2985	2985	2985	0
44	20250228	182000	16360360	2985	2985	2985	2985	0
45	20250228	181900	16360360	2985	2985	2985	2985	0
46	20250228	181800	16360360	2985	2985	2985	2985	0
47	20250228	181700	16360360	2985	2985	2985	2985	0
48	20250228	181600	16360360	2985	2985	2985	2985	0
49	20250228	181500	16360360	2985	2985	2985	2985	0
50	20250228	181400	16360360	2985	2985	2985	2985	0
51	20250228	181300	16360360	2985	2985	2985	2985	0
52	20250228	181200	16360360	2985	2985	2985	2985	0
53	20250228	181100	16360360	2985	2985	2985	2985	0
54	20250228	181000	16360360	2985	2985	2985	2985	0
55	20250228	180900	16360360	2985	2985	2985	2985	0
56	20250228	180800	16360360	2985	2985	2985	2985	0
57	20250228	180700	16360360	2985	2985	2985	2985	0
58	20250228	180600	16360360	2985	2985	2985	2985	0
59	20250228	180500	16360360	2985	2985	2985	2985	0
60	20250228	180400	16360360	2985	2985	2985	2985	0
61	20250228	180300	16360360	2985	2985	2985	2985	0
62	20250228	180200	16360360	2985	2985	2985	2985	181
63	20250228	180100	16360360	2985	2985	2985	2985	0
64	20250228	180000	16360360	2985	2985	2985	2985	0
65	20250228	175900	16360360	2985	2985	2985	2985	0
66	20250228	175800	16360360	2985	2985	2985	2985	0
67	20250228	175700	16360360	2985	2985	2985	2985	0
68	20250228	175600	16360360	2985	2985	2985	2985	0
69	20250228	175500	16360360	2985	2985	2985	2985	0
70	20250228	175400	16360360	2985	2985	2985	2985	0
71	20250228	175300	16360360	2985	2985	2985	2985	0
72	20250228	175200	16360360	2985	2985	2985	2985	0
73	20250228	175100	16360360	2985	2985	2985	2985	0
74	20250228	175000	16360360	2985	2985	2985	2985	0
75	20250228	174900	16360360	2985	2985	2985	2985	0
76	20250228	174800	16360360	2985	2985	2985	2985	0
77	20250228	174700	16360360	2985	2985	2985	2985	0
78	20250228	174600	16360360	2985	2985	2985	2985	0
79	20250228	174500	16360360	2985	2985	2985	2985	0
80	20250228	174400	16360360	2985	2985	2985	2985	0
81	20250228	174300	16360360	2985	2985	2985	2985	0
82	20250228	174200	16360360	2985	2985	2985	2985	0
83	20250228	174100	16360360	2985	2985	2985	2985	0
84	20250228	174000	16360360	2985	2985	2985	2985	0
85	20250228	173900	16360360	2985	2985	2985	2985	0
86	20250228	173800	16360360	2985	2985	2985	2985	0
87	20250228	173700	16360360	2985	2985	2985	2985	0
88	20250228	173600	16360360	2985	2985	2985	2985	0
89	20250228	173500	16360360	2985	2985	2985	2985	0
90	20250228	173400	16360360	2985	2985	2985	2985	0
91	20250228	173300	16360360	2985	2985	2985	2985	0
92	20250228	173200	16360360	2985	2985	2985	2985	181
93	20250228	173100	16360360	2985	2985	2985	2985	0
94	20250228	173000	16360360	2985	2985	2985	2985	0
95	20250228	172900	16360360	2985	2985	2985	2985	0
96	20250228	172800	16360360	2985	2985	2985	2985	0
97	20250228	172700	16360360	2985	2985	2985	2985	0
98	20250228	172600	16360360	2985	2985	2985	2985	0
99	20250228	172500	16360360	2985	2985	2985	2985	0
100	20250228	172400	16360360	2985	2985	2985	2985	0
101	20250228	172300	16360360	2985	2985	2985	2985	0
102	20250228	172200	16360360	2985	2985	2985	2985	0
103	20250228	172100	16360360	2985	2985	2985	2985	0
104	20250228	172000	16360360	2985	2985	2985	2985	0
105	20250228	171900	16360360	2985	2985	2985	2985	0
106	20250228	171800	16360360	2985	2985	2985	2985	0
107	20250228	171700	16360360	2985	2985	2985	2985	0
108	20250228	171600	16360360	2985	2985	2985	2985	0
109	20250228	171500	16360360	2985	2985	2985	2985	0
110	20250228	171400	16360360	2985	2985	2985	2985	0
111	20250228	171300	16360360	2985	2985	2985	2985	0
112	20250228	171200	16360360	2985	2985	2985	2985	0
113	20250228	171100	16360360	2985	2985	2985	2985	0
114	20250228	171000	16360360	2985	2985	2985	2985	0
115	20250228	170900	16360360	2985	2985	2985	2985	0
116	20250228	170800	16360360	2985	2985	2985	2985	0
117	20250228	170700	16360360	2985	2985	2985	2985	0
118	20250228	170600	16360360	2985	2985	2985	2985	0
119	20250228	170500	16360360	2985	2985	2985	2985	0
120	20250228	170400	16360360	2985	2985	2985	2985	0
121	20250228	170300	16360360	2985	2985	2985	2985	0
122	20250228	170200	16360360	2985	2985	2985	2985	181
123	20250228	170100	16360360	2985	2985	2985	2985	0
124	20250228	170000	16360360	2985	2985	2985	2985	0
125	20250228	165900	16360360	2985	2985	2985	2985	0
126	20250228	165800	16360360	2985	2985	2985	2985	0
127	20250228	165700	16360360	2985	2985	2985	2985	0
128	20250228	165600	16360360	2985	2985	2985	2985	0
129	20250228	165500	16360360	2985	2985	2985	2985	0
130	20250228	165400	16360360	2985	2985	2985	2985	0
131	20250228	165300	16360360	2985	2985	2985	2985	0
132	20250228	165200	16360360	2985	2985	2985	2985	0
133	20250228	165100	16360360	2985	2985	2985	2985	0
134	20250228	165000	16360360	2985	2985	2985	2985	0
135	20250228	164900	16360360	2985	2985	2985	2985	0
136	20250228	164800	16360360	2985	2985	2985	2985	0
137	20250228	164700	16360360	2985	2985	2985	2985	0
138	20250228	164600	16360360	2985	2985	2985	2985	0
139	20250228	164500	16360360	2985	2985	2985	2985	0
140	20250228	164400	16360360	2985	2985	2985	2985	0
141	20250228	164300	16360360	2985	2985	2985	2985	0
142	20250228	164200	16360360	2985	2985	2985	2985	0
143	20250228	164100	16360360	2985	2985	2985	2985	0
144	20250228	164000	16360360	2985	2985	2985	2985	0
145	20250228	163900	16360360	2985	2985	2985	2985	0
146	20250228	163800	16360360	2985	2985	2985	2985	0
147	20250228	163700	16360360	2985	2985	2985	2985	0
148	20250228	163600	16360360	2985	2985	2985	2985	0
149	20250228	163500	16360360	2985	2985	2985	2985	0
150	20250228	163400	16360360	2985	2985	2985	2985	0
151	20250228	163300	16360360	2985	2985	2985	2985	0
152	20250228	163200	16360360	2985	2985	2985	2985	181
153	20250228	163100	16360360	2985	2985	2985	2985	0
154	20250228	163000	16360360	2985	2985	2985	2985	0
155	20250228	162900	16360360	2985	2985	2985	2985	0
156	20250228	162800	16360360	2985	2985	2985	2985	0
157	20250228	162700	16360360	2985	2985	2985	2985	0
158	20250228	162600	16360360	2985	2985	2985	2985	0
159	20250228	162500	16360360	2985	2985	2985	2985	0
160	20250228	162400	16360360	2985	2985	2985	2985	0
161	20250228	162300	16360360	2985	2985	2985	2985	0
162	20250228	162200	16360360	2985	2985	2985	2985	0
163	20250228	162100	16360360	2985	2985	2985	2985	0
164	20250228	162000	16360360	2985	2985	2985	2985	0
165	20250228	161900	16360360	2985	2985	2985	2985	0
166	20250228	161800	16360360	2985	2985	2985	2985	0
167	20250228	161700	16360360	2985	2985	2985	2985	0
168	20250228	161600	16360360	2985	2985	2985	2985	0
169	20250228	161500	16360360	2985	2985	2985	2985	0
170	20250228	161400	16360360	2985	2985	2985	2985	0
171	20250228	161300	16360360	2985	2985	2985	2985	0
172	20250228	161200	16360360	2985	2985	2985	2985	0
173	20250228	161100	16360360	2985	2985	2985	2985	0
174	20250228	161000	16360360	2985	2985	2985	2985	0
175	20250228	160900	16360360	2985	2985	2985	2985	0
176	20250228	160800	16360360	2985	2985	2985	2985	0
177	20250228	160700	16360360	2985	2985	2985	2985	0
178	20250228	160600	16360360	2985	2985	2985	2985	0
179	20250228	160500	16360360	2985	2985	2985	2985	0
180	20250228	160400	16360360	2985	2985	2985	2985	0
181	20250228	160300	16360360	2985	2985	2985	2985	0
182	20250228	160200	16360360	2985	2985	2985	2985	181
183	20250228	160100	16360360	2985	2985	2985	2985	0
184	20250228	160000	16360360	2985	2985	2985	2985	0
185	20250228	155900	16360360	2985	2985	2985	2985	0
186	20250228	155800	16360360	2985	2985	2985	2985	0
187	20250228	155700	16360360	2985	2985	2985	2985	0
188	20250228	155600	16360360	2985	2985	2985	2985	0
189	20250228	155500	16360360	2985	2985	2985	2985	0
190	20250228	155400	16360360	2985	2985	2985	2985	0
191	20250228	155300	16360360	2985	2985	2985	2985	0
192	20250228	155200	16360360	2985	2985	2985	2985	0
193	20250228	155100	16360360	2985	2985	2985	2985	0
194	20250228	155000	16360360	2985	2985	2985	2985	0
195	20250228	154900	16360360	2985	2985	2985	2985	0
196	20250228	154800	16360360	2985	2985	2985	2985	0
197	20250228	154700	16360360	2985	2985	2985	2985	0
198	20250228	154600	16360360	2985	2985	2985	2985	0
199	20250228	154500	16360360	2985	2985	2985	2985	0
200	20250228	154400	16360360	2985	2985	2985	2985	0
201	20250228	154300	16360360	2985	2985	2985	2985	0
202	20250228	154200	16360360	2985	2985	2985	2985	0
203	20250228	154100	16360360	2985	2985	2985	2985	0
204	20250228	154000	16360360	2985	2985	2985	2985	0
205	20250228	153900	16360360	2985	2985	2985	2985	0
206	20250228	153800	16360360	2985	2985	2985	2985	0
207	20250228	153700	16360360	2985	2985	2985	2985	0
208	20250228	153600	16360360	2985	2985	2985	2985	0
209	20250228	153500	16360360	2985	2985	2985	2985	0
210	20250228	153400	16360360	2985	2985	2985	2985	0
211	20250228	153300	16360360	2985	2985	2985	2985	0
212	20250228	153200	16360360	2985	2985	2985	2985	181
213	20250228	153100	16360360	2985	2985	2985	2985	0
214	20250228	153000	16360360	2985	2985	2985	2985	181
215	20250228	152900	15820075	2980	2980	2980	2980	0
216	20250228	152800	15820075	2980	2980	2980	2980	0
217	20250228	152700	15820075	2980	2980	2980	2980	0
218	20250228	152600	15820075	2980	2980	2980	2980	0
219	20250228	152500	15820075	2980	2980	2980	2980	0
220	20250228	152400	15820075	2980	2980	2980	2980	0
221	20250228	152300	15820075	2980	2980	2980	2980	0
222	20250228	152200	15820075	2980	2980	2980	2980	0
223	20250228	152100	15820075	2980	2980	2980	2980	0
224	20250228	152000	15820075	2980	2980	2980	2980	0
225	20250228	151900	15820075	2980	2965	2980	2965	553
226	20250228	151800	14179470	2945	2945	2945	2945	0
227	20250228	151700	14179470	2945	2945	2945	2945	5
228	20250228	151600	14164745	2945	2945	2945	2945	0
229	20250228	151500	14164745	2945	2960	2960	2945	25
230	20250228	151400	14090820	2950	2950	2950	2950	50
231	20250228	151300	13943320	2950	2955	2955	2945	456
232	20250228	151200	12598135	2955	2955	2955	2955	0
233	20250228	151100	12598135	2955	2955	2955	2955	0
234	20250228	151000	12598135	2955	2960	2960	2955	5
235	20250228	150900	12583345	2960	2960	2960	2960	0
236	20250228	150800	12583345	2960	2960	2960	2960	5
237	20250228	150700	12568545	2960	2960	2960	2960	0
238	20250228	150600	12568545	2960	2960	2960	2960	5
239	20250228	150500	12553745	2960	2960	2960	2960	0
240	20250228	150400	12553745	2960	2960	2960	2960	0
241	20250228	150300	12553745	2960	2970	2970	2960	8
242	20250228	150200	12530015	2965	2965	2965	2965	0
243	20250228	150100	12530015	2965	2970	2970	2965	16
244	20250228	150000	12482525	2960	2960	2960	2960	0
245	20250228	145900	12482525	2960	2960	2960	2960	5
246	20250228	145800	12467725	2960	2960	2960	2960	0
247	20250228	145700	12467725	2960	2960	2960	2960	0
248	20250228	145600	12467725	2960	2965	2965	2960	5
249	20250228	145500	12452915	2960	2960	2960	2960	0
250	20250228	145400	12452915	2960	2960	2960	2960	5
251	20250228	145300	12438115	2960	2960	2960	2960	0
252	20250228	145200	12438115	2960	2960	2960	2960	5
253	20250228	145100	12423315	2960	2960	2960	2960	0
254	20250228	145000	12423315	2960	2960	2960	2960	0
255	20250228	144900	12423315	2960	2960	2960	2960	28
256	20250228	144800	12340435	2950	2950	2950	2950	0
257	20250228	144700	12340435	2950	2950	2950	2950	5
258	20250228	144600	12325685	2950	2950	2950	2950	0
259	20250228	144500	12325685	2950	2950	2950	2950	5
260	20250228	144400	12310935	2950	2950	2950	2950	0
261	20250228	144300	12310935	2950	2950	2950	2950	0
262	20250228	144200	12310935	2950	2950	2950	2950	5
263	20250228	144100	12296185	2950	2950	2950	2950	0
264	20250228	144000	12296185	2950	2950	2950	2950	5
265	20250228	143900	12281435	2950	2950	2950	2950	0
266	20250228	143800	12281435	2950	2950	2950	2950	5
267	20250228	143700	12266685	2950	2950	2950	2950	0
268	20250228	143600	12266685	2950	2950	2950	2950	0
269	20250228	143500	12266685	2950	2950	2950	2950	5
270	20250228	143400	12251935	2950	2950	2950	2950	0
271	20250228	143300	12251935	2950	2950	2950	2950	5
272	20250228	143200	12237185	2950	2950	2950	2950	0
273	20250228	143100	12237185	2950	2955	2955	2950	5
274	20250228	143000	12222430	2950	2950	2950	2950	0
275	20250228	142900	12222430	2950	2950	2950	2950	0
276	20250228	142800	12222430	2950	2965	2965	2950	25
277	20250228	142700	12148380	2965	2965	2965	2965	5
278	20250228	142600	12133555	2950	2960	2960	2950	5
279	20250228	142500	12118780	2950	2950	2950	2950	0
280	20250228	142400	12118780	2950	2950	2950	2950	5
281	20250228	142300	12104030	2950	2950	2950	2950	0
282	20250228	142200	12104030	2950	2950	2950	2950	0
283	20250228	142100	12104030	2950	2950	2950	2950	5
284	20250228	142000	12089280	2950	2950	2950	2950	0
285	20250228	141900	12089280	2950	2950	2950	2950	5
286	20250228	141800	12074530	2965	2965	2965	2965	0
287	20250228	141700	12074530	2965	2955	2965	2950	6
288	20250228	141600	12056795	2950	2950	2950	2950	0
289	20250228	141500	12056795	2950	2950	2950	2950	0
290	20250228	141400	12056795	2950	2950	2950	2950	5
291	20250228	141300	12042045	2950	2950	2950	2950	0
292	20250228	141200	12042045	2950	2950	2950	2950	5
293	20250228	141100	12027295	2950	2950	2950	2950	0
294	20250228	141000	12027295	2950	2950	2950	2950	5
295	20250228	140900	12012545	2955	2955	2955	2955	0
296	20250228	140800	12012545	2955	2955	2955	2955	103
297	20250228	140700	11708180	2955	2955	2955	2955	5
298	20250228	140600	11693405	2955	2955	2955	2955	0
299	20250228	140500	11693405	2955	2955	2955	2955	5
300	20250228	140400	11678630	2955	2955	2955	2955	0
301	20250228	140300	11678630	2955	2955	2955	2955	0
302	20250228	140200	11678630	2955	2955	2955	2955	5
303	20250228	140100	11663855	2955	2955	2955	2955	0
304	20250228	140000	11663855	2955	2955	2955	2955	5
305	20250228	135900	11649080	2955	2955	2955	2955	0
306	20250228	135800	11649080	2955	2955	2955	2955	5
307	20250228	135700	11634305	2955	2955	2955	2955	0
308	20250228	135600	11634305	2955	2955	2955	2955	0
309	20250228	135500	11634305	2955	2955	2955	2955	5
310	20250228	135400	11619530	2950	2950	2950	2950	0
311	20250228	135300	11619530	2950	2960	2960	2950	5
312	20250228	135200	11604765	2950	2950	2950	2950	0
313	20250228	135100	11604765	2950	2950	2950	2950	5
314	20250228	135000	11590015	2950	2950	2950	2950	50
315	20250228	134900	11442515	2950	2950	2950	2950	0
316	20250228	134800	11442515	2950	2950	2950	2950	5
317	20250228	134700	11427765	2950	2950	2950	2950	0
318	20250228	134600	11427765	2950	2950	2950	2950	5
319	20250228	134500	11413015	2950	2950	2950	2950	0
320	20250228	134400	11413015	2950	2950	2950	2950	5
321	20250228	134300	11398265	2950	2950	2950	2950	0
322	20250228	134200	11398265	2950	2950	2950	2950	0
323	20250228	134100	11398265	2950	2950	2950	2950	5
324	20250228	134000	11383515	2965	2965	2965	2965	2
325	20250228	133900	11377585	2950	2950	2950	2950	5
326	20250228	133800	11362835	2950	2950	2950	2950	0
327	20250228	133700	11362835	2950	2950	2950	2950	5
328	20250228	133600	11348085	2950	2950	2950	2950	0
329	20250228	133500	11348085	2950	2950	2950	2950	0
330	20250228	133400	11348085	2950	2950	2950	2950	5
331	20250228	133300	11333335	2950	2950	2950	2950	0
332	20250228	133200	11333335	2950	2950	2950	2950	5
333	20250228	133100	11318585	2950	2950	2950	2950	0
334	20250228	133000	11318585	2950	2950	2950	2950	5
335	20250228	132900	11303835	2950	2950	2950	2950	0
336	20250228	132800	11303835	2950	2950	2950	2950	0
337	20250228	132700	11303835	2950	2950	2950	2950	5
338	20250228	132600	11289085	2950	2950	2950	2950	0
339	20250228	132500	11289085	2950	2950	2950	2950	5
340	20250228	132400	11274335	2950	2950	2950	2950	0
341	20250228	132300	11274335	2950	2950	2950	2950	5
342	20250228	132200	11259585	2950	2950	2950	2950	0
343	20250228	132100	11259585	2950	2950	2950	2950	0
344	20250228	132000	11259585	2950	2965	2965	2950	9
345	20250228	131900	11232975	2950	2950	2950	2950	0
346	20250228	131800	11232975	2950	2950	2950	2950	5
347	20250228	131700	11218225	2950	2955	2955	2950	342
348	20250228	131600	10209095	2955	2955	2955	2955	5
349	20250228	131500	10194320	2955	2955	2955	2955	0
350	20250228	131400	10194320	2955	2955	2955	2955	0
351	20250228	131300	10194320	2955	2955	2955	2955	5
352	20250228	131200	10179545	2955	2955	2955	2955	0
353	20250228	131100	10179545	2955	2955	2955	2955	5
354	20250228	131000	10164770	2955	2955	2955	2955	0
355	20250228	130900	10164770	2955	2960	2960	2955	5
356	20250228	130800	10149990	2955	2955	2955	2955	0
357	20250228	130700	10149990	2955	2955	2955	2955	0
358	20250228	130600	10149990	2955	2970	2970	2955	6
359	20250228	130500	10132245	2955	2955	2955	2955	0
360	20250228	130400	10132245	2955	2955	2955	2955	5
361	20250228	130300	10117470	2970	2970	2970	2970	1
362	20250228	130200	10114500	2955	2955	2955	2955	5
363	20250228	130100	10099725	2955	2955	2955	2955	0
364	20250228	130000	10099725	2955	2955	2955	2955	0
365	20250228	125900	10099725	2955	2955	2955	2955	5
366	20250228	125800	10084950	2955	2955	2955	2955	0
367	20250228	125700	10084950	2955	2960	2960	2955	5
368	20250228	125600	10070165	2960	2960	2960	2960	0
369	20250228	125500	10070165	2960	2960	2960	2960	5
370	20250228	125400	10055365	2960	2960	2960	2960	0
371	20250228	125300	10055365	2960	2960	2960	2960	140
372	20250228	125200	9640965	2960	2960	2960	2960	5
373	20250228	125100	9626165	2960	2960	2960	2960	0
374	20250228	125000	9626165	2960	2965	2965	2960	5
375	20250228	124900	9611350	2965	2965	2965	2965	160
376	20250228	124800	9136950	2965	2965	2965	2965	5
377	20250228	124700	9122125	2965	2965	2965	2965	0
378	20250228	124600	9122125	2965	2965	2965	2965	0
379	20250228	124500	9122125	2965	2965	2965	2965	5
380	20250228	124400	9107300	2965	2965	2965	2965	0
381	20250228	124300	9107300	2965	2965	2965	2965	5
382	20250228	124200	9092475	2965	2965	2965	2965	0
383	20250228	124100	9092475	2965	2965	2965	2965	0
384	20250228	124000	9092475	2965	2965	2965	2965	5
385	20250228	123900	9077650	2965	2965	2965	2965	0
386	20250228	123800	9077650	2965	2970	2970	2965	5
387	20250228	123700	9062815	2970	2970	2970	2970	0
388	20250228	123600	9062815	2970	2970	2970	2970	11
389	20250228	123500	9030145	2970	2970	2970	2970	0
390	20250228	123400	9030145	2970	2970	2970	2970	1
391	20250228	123300	9027175	2965	2965	2965	2965	5
392	20250228	123200	9012350	2965	2965	2965	2965	0
393	20250228	123100	9012350	2965	2965	2965	2965	5
394	20250228	123000	8997525	2965	2965	2965	2965	0
395	20250228	122900	8997525	2965	2965	2965	2965	5
396	20250228	122800	8982700	2965	2965	2965	2965	0
397	20250228	122700	8982700	2965	2965	2965	2965	0
398	20250228	122600	8982700	2965	2965	2965	2965	5
399	20250228	122500	8967875	2965	2965	2965	2965	0
400	20250228	122400	8967875	2965	2965	2965	2965	5
401	20250228	122300	8953050	2965	2965	2965	2965	0
402	20250228	122200	8953050	2965	2965	2965	2965	5
403	20250228	122100	8938225	2965	2965	2965	2965	0
404	20250228	122000	8938225	2965	2965	2965	2965	0
405	20250228	121900	8938225	2965	2965	2965	2965	5
406	20250228	121800	8923400	2965	2965	2965	2965	0
407	20250228	121700	8923400	2965	2965	2965	2965	5
408	20250228	121600	8908575	2965	2965	2965	2965	0
409	20250228	121500	8908575	2965	2965	2965	2965	5
410	20250228	121400	8893750	2965	2965	2965	2965	0
411	20250228	121300	8893750	2965	2965	2965	2965	0
412	20250228	121200	8893750	2965	2965	2965	2965	5
413	20250228	121100	8878925	2965	2965	2965	2965	0
414	20250228	121000	8878925	2965	2965	2965	2965	5
415	20250228	120900	8864100	2965	2965	2965	2965	0
416	20250228	120800	8864100	2965	2965	2965	2965	5
417	20250228	120700	8849275	2970	2970	2970	2970	370
418	20250228	120600	7750375	2965	2965	2965	2965	0
419	20250228	120500	7750375	2965	2965	2965	2965	5
420	20250228	120400	7735550	2965	2965	2965	2965	0
421	20250228	120300	7735550	2965	2965	2965	2965	5
422	20250228	120200	7720725	2965	2965	2965	2965	0
423	20250228	120100	7720725	2965	2965	2965	2965	5
424	20250228	120000	7705900	2965	2965	2965	2965	0
425	20250228	115900	7705900	2965	2965	2965	2965	0
426	20250228	115800	7705900	2965	2965	2965	2965	5
427	20250228	115700	7691075	2965	2965	2965	2965	0
428	20250228	115600	7691075	2965	2965	2965	2965	5
429	20250228	115500	7676250	2970	2970	2970	2970	0
430	20250228	115400	7676250	2970	2965	2970	2965	6
431	20250228	115300	7658455	2965	2965	2965	2965	0
432	20250228	115200	7658455	2965	2965	2965	2965	0
433	20250228	115100	7658455	2965	2965	2965	2965	509
434	20250228	115000	6149270	2965	2965	2965	2965	0
435	20250228	114900	6149270	2965	2965	2965	2965	5
436	20250228	114800	6134445	2965	2965	2965	2965	0
437	20250228	114700	6134445	2965	2965	2965	2965	5
438	20250228	114600	6119620	2970	2970	2970	2970	0
439	20250228	114500	6119620	2970	2970	2970	2970	1
440	20250228	114400	6116650	2965	2965	2965	2965	5
441	20250228	114300	6101825	2965	2965	2965	2965	0
442	20250228	114200	6101825	2965	2965	2965	2965	5
443	20250228	114100	6087000	2965	2965	2965	2965	0
444	20250228	114000	6087000	2965	2965	2965	2965	5
445	20250228	113900	6072175	2970	2970	2970	2970	112
446	20250228	113800	5739535	2970	2970	2970	2970	0
447	20250228	113700	5739535	2970	2970	2970	2970	5
448	20250228	113600	5724685	2970	2970	2970	2970	0
449	20250228	113500	5724685	2970	2970	2970	2970	5
450	20250228	113400	5709835	2970	2970	2970	2970	0
451	20250228	113300	5709835	2970	2970	2970	2970	5
452	20250228	113200	5694985	2970	2970	2970	2970	0
453	20250228	113100	5694985	2970	2970	2970	2970	0
454	20250228	113000	5694985	2970	2970	2970	2970	5
455	20250228	112900	5680135	2970	2970	2970	2970	0
456	20250228	112800	5680135	2970	2970	2970	2970	5
457	20250228	112700	5665285	2970	2970	2970	2970	0
458	20250228	112600	5665285	2970	2970	2970	2970	5
459	20250228	112500	5650435	2970	2970	2970	2970	0
460	20250228	112400	5650435	2970	2970	2970	2970	0
461	20250228	112300	5650435	2970	2970	2970	2970	5
462	20250228	112200	5635585	2970	2970	2970	2970	0
463	20250228	112100	5635585	2970	2970	2970	2970	5
464	20250228	112000	5620735	2970	2970	2970	2970	0
465	20250228	111900	5620735	2970	2970	2970	2970	0
466	20250228	111800	5620735	2970	2970	2970	2970	5
467	20250228	111700	5605885	2970	2970	2970	2970	0
468	20250228	111600	5605885	2970	2970	2970	2970	5
469	20250228	111500	5591035	2975	2975	2975	2975	5
470	20250228	111400	5576160	2970	2970	2970	2970	5
471	20250228	111300	5561310	2970	2970	2970	2970	0
472	20250228	111200	5561310	2970	2970	2970	2970	0
473	20250228	111100	5561310	2970	2970	2970	2970	5
474	20250228	111000	5546460	2970	2970	2970	2970	0
475	20250228	110900	5546460	2970	2970	2970	2970	5
476	20250228	110800	5531610	2970	2970	2970	2970	0
477	20250228	110700	5531610	2970	2970	2970	2970	5
478	20250228	110600	5516760	2970	2970	2970	2970	0
479	20250228	110500	5516760	2970	2970	2970	2970	0
480	20250228	110400	5516760	2970	2970	2970	2970	5
481	20250228	110300	5501910	2970	2970	2970	2970	0
482	20250228	110200	5501910	2970	2970	2970	2970	5
483	20250228	110100	5487060	2970	2970	2970	2970	0
484	20250228	110000	5487060	2970	2970	2970	2970	5
485	20250228	105900	5472210	2970	2970	2970	2970	0
486	20250228	105800	5472210	2970	2970	2970	2970	0
487	20250228	105700	5472210	2970	2970	2970	2970	5
488	20250228	105600	5457360	2970	2970	2970	2970	0
489	20250228	105500	5457360	2970	2970	2970	2970	5
490	20250228	105400	5442510	2970	2970	2970	2970	0
491	20250228	105300	5442510	2970	2970	2970	2970	5
492	20250228	105200	5427660	2970	2970	2970	2970	0
493	20250228	105100	5427660	2970	2970	2970	2970	0
494	20250228	105000	5427660	2970	2970	2970	2970	5
495	20250228	104900	5412810	2970	2970	2970	2970	50
496	20250228	104800	5264310	2970	2970	2970	2970	5
497	20250228	104700	5249460	2975	2970	2975	2970	2
498	20250228	104600	5243515	2970	2970	2970	2970	5
499	20250228	104500	5228665	2975	2975	2975	2975	0
500	20250228	104400	5228665	2975	2970	2975	2970	24
501	20250228	104300	5157270	2970	2970	2970	2970	5
502	20250228	104200	5142420	2970	2970	2970	2970	0
503	20250228	104100	5142420	2970	2970	2970	2970	5
504	20250228	104000	5127570	2970	2970	2970	2970	0
505	20250228	103900	5127570	2970	2970	2970	2970	5
506	20250228	103800	5112720	2970	2970	2970	2970	0
507	20250228	103700	5112720	2970	2970	2970	2970	0
508	20250228	103600	5112720	2970	2970	2970	2970	6
509	20250228	103500	5094900	2975	2975	2975	2975	0
510	20250228	103400	5094900	2975	2975	2975	2970	142
511	20250228	103300	4672660	2975	2975	2975	2975	0
512	20250228	103200	4672660	2975	2970	2975	2970	105
513	20250228	103100	4360310	2970	2970	2970	2970	0
514	20250228	103000	4360310	2970	2970	2970	2970	0
515	20250228	102900	4360310	2970	2970	2970	2970	5
516	20250228	102800	4345460	2970	2970	2970	2970	0
517	20250228	102700	4345460	2970	2970	2970	2970	5
518	20250228	102600	4330610	2970	2970	2970	2970	0
519	20250228	102500	4330610	2970	2970	2970	2970	5
520	20250228	102400	4315760	2970	2970	2970	2970	0
521	20250228	102300	4315760	2970	2970	2970	2970	0
522	20250228	102200	4315760	2970	2970	2970	2970	5
523	20250228	102100	4300910	2970	2970	2970	2970	0
524	20250228	102000	4300910	2970	2970	2970	2970	5
525	20250228	101900	4286060	2970	2970	2970	2970	0
526	20250228	101800	4286060	2970	2970	2970	2970	5
527	20250228	101700	4271210	2975	2975	2975	2975	0
528	20250228	101600	4271210	2975	2975	2975	2975	22
529	20250228	101500	4205760	2975	2970	2975	2970	6
530	20250228	101400	4187935	2975	2975	2975	2975	2
531	20250228	101300	4181985	2975	2970	2975	2970	15
532	20250228	101200	4137385	2970	2970	2970	2970	0
533	20250228	101100	4137385	2970	2970	2970	2970	5
534	20250228	101000	4122535	2970	2970	2970	2970	0
535	20250228	100900	4122535	2970	2970	2970	2970	0
536	20250228	100800	4122535	2970	2970	2970	2970	5
537	20250228	100700	4107685	2970	2970	2970	2970	500
538	20250228	100600	2622685	2970	2970	2970	2970	5
539	20250228	100500	2607835	2970	2970	2970	2970	0
540	20250228	100400	2607835	2970	2970	2970	2970	0
541	20250228	100300	2607835	2970	2970	2970	2970	5
542	20250228	100200	2592985	2970	2970	2970	2970	0
543	20250228	100100	2592985	2970	2970	2970	2970	5
544	20250228	100000	2578135	2970	2970	2970	2970	0
545	20250228	095900	2578135	2970	2970	2970	2970	5
546	20250228	095800	2563285	2970	2970	2970	2970	0
547	20250228	095700	2563285	2970	2970	2970	2970	0
548	20250228	095600	2563285	2970	2975	2975	2970	205
549	20250228	095500	1953435	2970	2970	2970	2970	0
550	20250228	095400	1953435	2970	2970	2970	2970	5
551	20250228	095300	1938585	2970	2970	2970	2970	0
552	20250228	095200	1938585	2970	2975	2975	2970	6
553	20250228	095100	1920760	2970	2970	2970	2970	0
554	20250228	095000	1920760	2970	2970	2970	2970	0
555	20250228	094900	1920760	2970	2970	2970	2970	5
556	20250228	094800	1905910	2975	2975	2975	2975	82
557	20250228	094700	1661960	2975	2980	2980	2975	310
558	20250228	094600	739685	2980	2980	2980	2980	12
559	20250228	094500	703925	2980	2980	2980	2980	6
560	20250228	094400	686045	2980	2980	2980	2980	0
561	20250228	094300	686045	2980	2980	2980	2980	0
562	20250228	094200	686045	2980	2980	2980	2980	5
563	20250228	094100	671145	2980	2980	2980	2980	0
564	20250228	094000	671145	2980	2980	2980	2980	5
565	20250228	093900	656245	2975	2975	2975	2975	0
566	20250228	093800	656245	2975	2975	2975	2975	5
567	20250228	093700	641370	3000	3000	3000	3000	0
568	20250228	093600	641370	3000	3000	3000	3000	1
569	20250228	093500	638370	2975	2980	2980	2975	5
570	20250228	093400	623480	3000	3000	3000	3000	0
571	20250228	093300	623480	3000	2980	3000	2980	6
572	20250228	093200	605580	3000	3000	3000	3000	0
573	20250228	093100	605580	3000	2980	3000	2980	6
574	20250228	093000	587680	2980	2980	2980	2980	0
575	20250228	092900	587680	2980	2980	2980	2980	0
576	20250228	092800	587680	2980	2980	3000	2980	7
577	20250228	092700	566800	2980	2980	2980	2980	0
578	20250228	092600	566800	2980	2980	2980	2980	5
579	20250228	092500	551900	2985	2985	2985	2985	0
580	20250228	092400	551900	2985	2985	2985	2985	5
581	20250228	092300	536975	2985	2985	2985	2985	0
582	20250228	092200	536975	2985	2985	2985	2985	0
583	20250228	092100	536975	2985	2985	2985	2985	5
584	20250228	092000	522050	3010	3005	3010	3005	95
585	20250228	091900	236290	3005	2980	3005	2980	6
586	20250228	091800	218385	3005	3005	3005	3005	1
587	20250228	091700	215380	2980	2980	2980	2980	5
588	20250228	091600	200480	2985	2985	2985	2985	0
589	20250228	091500	200480	2985	2985	2985	2985	0
590	20250228	091400	200480	2985	2985	2985	2985	5
591	20250228	091300	185555	2985	2985	2985	2985	0
592	20250228	091200	185555	2985	2985	2985	2985	5
593	20250228	091100	170630	3005	3005	3005	3005	1
594	20250228	091000	167625	2975	2975	2975	2975	5
595	20250228	090900	152750	3005	3005	3005	3005	1
596	20250228	090800	149745	2975	2975	2975	2975	0
597	20250228	090700	149745	2975	2975	2975	2975	5
598	20250228	090600	134870	3005	3005	3005	3005	0
599	20250228	090500	134870	3005	2975	3005	2975	6
600	20250228	090400	116990	3005	3005	3005	3005	1
601	20250228	090300	113985	2970	2980	2980	2970	5
602	20250228	090200	99120	3010	3010	3010	3010	1
603	20250228	090100	96110	2985	2985	2985	2985	0
604	20250228	090000	96110	2985	3005	3005	2985	32