KissMeData/244460/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205800	102902125	2350	2350	2350	2350	8007
3	20250228	205700	102902125	2350	2350	2350	2350	0
4	20250228	205600	102902125	2350	2350	2350	2350	0
5	20250228	205500	102902125	2350	2350	2350	2350	0
6	20250228	205400	102902125	2350	2350	2350	2350	0
7	20250228	205300	102902125	2350	2350	2350	2350	0
8	20250228	205200	102902125	2350	2350	2350	2350	0
9	20250228	205100	102902125	2350	2350	2350	2350	0
10	20250228	205000	102902125	2350	2350	2350	2350	0
11	20250228	204900	102902125	2350	2350	2350	2350	0
12	20250228	204800	102902125	2350	2350	2350	2350	0
13	20250228	204700	102902125	2350	2350	2350	2350	0
14	20250228	204600	102902125	2350	2350	2350	2350	0
15	20250228	204500	102902125	2350	2350	2350	2350	0
16	20250228	204400	102902125	2350	2350	2350	2350	0
17	20250228	204300	102902125	2350	2350	2350	2350	0
18	20250228	204200	102902125	2350	2350	2350	2350	0
19	20250228	204100	102902125	2350	2350	2350	2350	0
20	20250228	204000	102902125	2350	2350	2350	2350	0
21	20250228	203900	102902125	2350	2350	2350	2350	0
22	20250228	203800	102902125	2350	2350	2350	2350	0
23	20250228	203700	102902125	2350	2350	2350	2350	0
24	20250228	203600	102902125	2350	2350	2350	2350	0
25	20250228	203500	102902125	2350	2350	2350	2350	0
26	20250228	203400	102902125	2350	2350	2350	2350	0
27	20250228	203300	102902125	2350	2350	2350	2350	0
28	20250228	203200	102902125	2350	2350	2350	2350	0
29	20250228	203100	102902125	2350	2350	2350	2350	0
30	20250228	203000	102902125	2350	2350	2350	2350	0
31	20250228	202900	102902125	2350	2350	2350	2350	0
32	20250228	202800	102902125	2350	2350	2350	2350	8007
33	20250228	202700	102902125	2350	2350	2350	2350	0
34	20250228	202600	102902125	2350	2350	2350	2350	0
35	20250228	202500	102902125	2350	2350	2350	2350	0
36	20250228	202400	102902125	2350	2350	2350	2350	0
37	20250228	202300	102902125	2350	2350	2350	2350	0
38	20250228	202200	102902125	2350	2350	2350	2350	0
39	20250228	202100	102902125	2350	2350	2350	2350	0
40	20250228	202000	102902125	2350	2350	2350	2350	0
41	20250228	201900	102902125	2350	2350	2350	2350	0
42	20250228	201800	102902125	2350	2350	2350	2350	0
43	20250228	201700	102902125	2350	2350	2350	2350	0
44	20250228	201600	102902125	2350	2350	2350	2350	0
45	20250228	201500	102902125	2350	2350	2350	2350	0
46	20250228	201400	102902125	2350	2350	2350	2350	0
47	20250228	201300	102902125	2350	2350	2350	2350	0
48	20250228	201200	102902125	2350	2350	2350	2350	0
49	20250228	201100	102902125	2350	2350	2350	2350	0
50	20250228	201000	102902125	2350	2350	2350	2350	0
51	20250228	200900	102902125	2350	2350	2350	2350	0
52	20250228	200800	102902125	2350	2350	2350	2350	0
53	20250228	200700	102902125	2350	2350	2350	2350	0
54	20250228	200600	102902125	2350	2350	2350	2350	0
55	20250228	200500	102902125	2350	2350	2350	2350	0
56	20250228	200400	102902125	2350	2350	2350	2350	0
57	20250228	200300	102902125	2350	2350	2350	2350	0
58	20250228	200200	102902125	2350	2350	2350	2350	0
59	20250228	200100	102902125	2350	2350	2350	2350	0
60	20250228	200000	102902125	2350	2350	2350	2350	0
61	20250228	195900	102902125	2350	2350	2350	2350	0
62	20250228	195800	102902125	2350	2350	2350	2350	8007
63	20250228	195700	102902125	2350	2350	2350	2350	0
64	20250228	195600	102902125	2350	2350	2350	2350	0
65	20250228	195500	102902125	2350	2350	2350	2350	0
66	20250228	195400	102902125	2350	2350	2350	2350	0
67	20250228	195300	102902125	2350	2350	2350	2350	0
68	20250228	195200	102902125	2350	2350	2350	2350	0
69	20250228	195100	102902125	2350	2350	2350	2350	0
70	20250228	195000	102902125	2350	2350	2350	2350	0
71	20250228	194900	102902125	2350	2350	2350	2350	0
72	20250228	194800	102902125	2350	2350	2350	2350	0
73	20250228	194700	102902125	2350	2350	2350	2350	0
74	20250228	194600	102902125	2350	2350	2350	2350	0
75	20250228	194500	102902125	2350	2350	2350	2350	0
76	20250228	194400	102902125	2350	2350	2350	2350	0
77	20250228	194300	102902125	2350	2350	2350	2350	0
78	20250228	194200	102902125	2350	2350	2350	2350	0
79	20250228	194100	102902125	2350	2350	2350	2350	0
80	20250228	194000	102902125	2350	2350	2350	2350	0
81	20250228	193900	102902125	2350	2350	2350	2350	0
82	20250228	193800	102902125	2350	2350	2350	2350	0
83	20250228	193700	102902125	2350	2350	2350	2350	0
84	20250228	193600	102902125	2350	2350	2350	2350	0
85	20250228	193500	102902125	2350	2350	2350	2350	0
86	20250228	193400	102902125	2350	2350	2350	2350	0
87	20250228	193300	102902125	2350	2350	2350	2350	0
88	20250228	193200	102902125	2350	2350	2350	2350	0
89	20250228	193100	102902125	2350	2350	2350	2350	0
90	20250228	193000	102902125	2350	2350	2350	2350	0
91	20250228	192900	102902125	2350	2350	2350	2350	0
92	20250228	192800	102902125	2350	2350	2350	2350	8007
93	20250228	192700	102902125	2350	2350	2350	2350	0
94	20250228	192600	102902125	2350	2350	2350	2350	0
95	20250228	192500	102902125	2350	2350	2350	2350	0
96	20250228	192400	102902125	2350	2350	2350	2350	0
97	20250228	192300	102902125	2350	2350	2350	2350	0
98	20250228	192200	102902125	2350	2350	2350	2350	0
99	20250228	192100	102902125	2350	2350	2350	2350	0
100	20250228	192000	102902125	2350	2350	2350	2350	0
101	20250228	191900	102902125	2350	2350	2350	2350	0
102	20250228	191800	102902125	2350	2350	2350	2350	0
103	20250228	191700	102902125	2350	2350	2350	2350	0
104	20250228	191600	102902125	2350	2350	2350	2350	0
105	20250228	191500	102902125	2350	2350	2350	2350	0
106	20250228	191400	102902125	2350	2350	2350	2350	0
107	20250228	191300	102902125	2350	2350	2350	2350	0
108	20250228	191200	102902125	2350	2350	2350	2350	0
109	20250228	191100	102902125	2350	2350	2350	2350	0
110	20250228	191000	102902125	2350	2350	2350	2350	0
111	20250228	190900	102902125	2350	2350	2350	2350	0
112	20250228	190800	102902125	2350	2350	2350	2350	0
113	20250228	190700	102902125	2350	2350	2350	2350	0
114	20250228	190600	102902125	2350	2350	2350	2350	0
115	20250228	190500	102902125	2350	2350	2350	2350	0
116	20250228	190400	102902125	2350	2350	2350	2350	0
117	20250228	190300	102902125	2350	2350	2350	2350	0
118	20250228	190200	102902125	2350	2350	2350	2350	0
119	20250228	190100	102902125	2350	2350	2350	2350	0
120	20250228	190000	102902125	2350	2350	2350	2350	0
121	20250228	185900	102902125	2350	2350	2350	2350	0
122	20250228	185800	102902125	2350	2350	2350	2350	8007
123	20250228	185700	102902125	2350	2350	2350	2350	0
124	20250228	185600	102902125	2350	2350	2350	2350	0
125	20250228	185500	102902125	2350	2350	2350	2350	0
126	20250228	185400	102902125	2350	2350	2350	2350	0
127	20250228	185300	102902125	2350	2350	2350	2350	0
128	20250228	185200	102902125	2350	2350	2350	2350	0
129	20250228	185100	102902125	2350	2350	2350	2350	0
130	20250228	185000	102902125	2350	2350	2350	2350	0
131	20250228	184900	102902125	2350	2350	2350	2350	0
132	20250228	184800	102902125	2350	2350	2350	2350	0
133	20250228	184700	102902125	2350	2350	2350	2350	0
134	20250228	184600	102902125	2350	2350	2350	2350	0
135	20250228	184500	102902125	2350	2350	2350	2350	0
136	20250228	184400	102902125	2350	2350	2350	2350	0
137	20250228	184300	102902125	2350	2350	2350	2350	0
138	20250228	184200	102902125	2350	2350	2350	2350	0
139	20250228	184100	102902125	2350	2350	2350	2350	0
140	20250228	184000	102902125	2350	2350	2350	2350	0
141	20250228	183900	102902125	2350	2350	2350	2350	0
142	20250228	183800	102902125	2350	2350	2350	2350	0
143	20250228	183700	102902125	2350	2350	2350	2350	0
144	20250228	183600	102902125	2350	2350	2350	2350	0
145	20250228	183500	102902125	2350	2350	2350	2350	0
146	20250228	183400	102902125	2350	2350	2350	2350	0
147	20250228	183300	102902125	2350	2350	2350	2350	0
148	20250228	183200	102902125	2350	2350	2350	2350	0
149	20250228	183100	102902125	2350	2350	2350	2350	0
150	20250228	183000	102902125	2350	2350	2350	2350	0
151	20250228	182900	102902125	2350	2350	2350	2350	0
152	20250228	182800	102902125	2350	2350	2350	2350	8007
153	20250228	182700	102902125	2350	2350	2350	2350	0
154	20250228	182600	102902125	2350	2350	2350	2350	0
155	20250228	182500	102902125	2350	2350	2350	2350	0
156	20250228	182400	102902125	2350	2350	2350	2350	0
157	20250228	182300	102902125	2350	2350	2350	2350	0
158	20250228	182200	102902125	2350	2350	2350	2350	0
159	20250228	182100	102902125	2350	2350	2350	2350	0
160	20250228	182000	102902125	2350	2350	2350	2350	0
161	20250228	181900	102902125	2350	2350	2350	2350	0
162	20250228	181800	102902125	2350	2350	2350	2350	0
163	20250228	181700	102902125	2350	2350	2350	2350	0
164	20250228	181600	102902125	2350	2350	2350	2350	0
165	20250228	181500	102902125	2350	2350	2350	2350	0
166	20250228	181400	102902125	2350	2350	2350	2350	0
167	20250228	181300	102902125	2350	2350	2350	2350	0
168	20250228	181200	102902125	2350	2350	2350	2350	0
169	20250228	181100	102902125	2350	2350	2350	2350	0
170	20250228	181000	102902125	2350	2350	2350	2350	0
171	20250228	180900	102902125	2350	2350	2350	2350	0
172	20250228	180800	102902125	2350	2350	2350	2350	0
173	20250228	180700	102902125	2350	2350	2350	2350	0
174	20250228	180600	102902125	2350	2350	2350	2350	0
175	20250228	180500	102902125	2350	2350	2350	2350	0
176	20250228	180400	102902125	2350	2350	2350	2350	0
177	20250228	180300	102902125	2350	2350	2350	2350	0
178	20250228	180200	102902125	2350	2350	2350	2350	0
179	20250228	180100	102902125	2350	2350	2350	2350	0
180	20250228	180000	102902125	2350	2350	2350	2350	0
181	20250228	175900	102902125	2350	2350	2350	2350	0
182	20250228	175800	102902125	2350	2350	2350	2350	8007
183	20250228	175700	102902125	2350	2350	2350	2350	0
184	20250228	175600	102902125	2350	2350	2350	2350	0
185	20250228	175500	102902125	2350	2350	2350	2350	0
186	20250228	175400	102902125	2350	2350	2350	2350	0
187	20250228	175300	102902125	2350	2350	2350	2350	0
188	20250228	175200	102902125	2350	2350	2350	2350	0
189	20250228	175100	102902125	2350	2350	2350	2350	0
190	20250228	175000	102902125	2350	2350	2350	2350	0
191	20250228	174900	102902125	2350	2350	2350	2350	0
192	20250228	174800	102902125	2350	2350	2350	2350	0
193	20250228	174700	102902125	2350	2350	2350	2350	0
194	20250228	174600	102902125	2350	2350	2350	2350	0
195	20250228	174500	102902125	2350	2350	2350	2350	0
196	20250228	174400	102902125	2350	2350	2350	2350	0
197	20250228	174300	102902125	2350	2350	2350	2350	0
198	20250228	174200	102902125	2350	2350	2350	2350	0
199	20250228	174100	102902125	2350	2350	2350	2350	0
200	20250228	174000	102902125	2350	2350	2350	2350	0
201	20250228	173900	102902125	2350	2350	2350	2350	0
202	20250228	173800	102902125	2350	2350	2350	2350	0
203	20250228	173700	102902125	2350	2350	2350	2350	0
204	20250228	173600	102902125	2350	2350	2350	2350	0
205	20250228	173500	102902125	2350	2350	2350	2350	0
206	20250228	173400	102902125	2350	2350	2350	2350	0
207	20250228	173300	102902125	2350	2350	2350	2350	0
208	20250228	173200	102902125	2350	2350	2350	2350	0
209	20250228	173100	102902125	2350	2350	2350	2350	0
210	20250228	173000	102902125	2350	2350	2350	2350	0
211	20250228	172900	102902125	2350	2350	2350	2350	0
212	20250228	172800	102902125	2350	2350	2350	2350	8007
213	20250228	172700	102902125	2350	2350	2350	2350	0
214	20250228	172600	102902125	2350	2350	2350	2350	0
215	20250228	172500	102902125	2350	2350	2350	2350	0
216	20250228	172400	102902125	2350	2350	2350	2350	0
217	20250228	172300	102902125	2350	2350	2350	2350	0
218	20250228	172200	102902125	2350	2350	2350	2350	0
219	20250228	172100	102902125	2350	2350	2350	2350	0
220	20250228	172000	102902125	2350	2350	2350	2350	0
221	20250228	171900	102902125	2350	2350	2350	2350	0
222	20250228	171800	102902125	2350	2350	2350	2350	0
223	20250228	171700	102902125	2350	2350	2350	2350	0
224	20250228	171600	102902125	2350	2350	2350	2350	0
225	20250228	171500	102902125	2350	2350	2350	2350	0
226	20250228	171400	102902125	2350	2350	2350	2350	0
227	20250228	171300	102902125	2350	2350	2350	2350	0
228	20250228	171200	102902125	2350	2350	2350	2350	0
229	20250228	171100	102902125	2350	2350	2350	2350	0
230	20250228	171000	102902125	2350	2350	2350	2350	0
231	20250228	170900	102902125	2350	2350	2350	2350	0
232	20250228	170800	102902125	2350	2350	2350	2350	0
233	20250228	170700	102902125	2350	2350	2350	2350	0
234	20250228	170600	102902125	2350	2350	2350	2350	0
235	20250228	170500	102902125	2350	2350	2350	2350	0
236	20250228	170400	102902125	2350	2350	2350	2350	0
237	20250228	170300	102902125	2350	2350	2350	2350	0
238	20250228	170200	102902125	2350	2350	2350	2350	0
239	20250228	170100	102902125	2350	2350	2350	2350	0
240	20250228	170000	102902125	2350	2350	2350	2350	0
241	20250228	165900	102902125	2350	2350	2350	2350	0
242	20250228	165800	102902125	2350	2350	2350	2350	8007
243	20250228	165700	102902125	2350	2350	2350	2350	0
244	20250228	165600	102902125	2350	2350	2350	2350	0
245	20250228	165500	102902125	2350	2350	2350	2350	0
246	20250228	165400	102902125	2350	2350	2350	2350	0
247	20250228	165300	102902125	2350	2350	2350	2350	0
248	20250228	165200	102902125	2350	2350	2350	2350	0
249	20250228	165100	102902125	2350	2350	2350	2350	0
250	20250228	165000	102902125	2350	2350	2350	2350	0
251	20250228	164900	102902125	2350	2350	2350	2350	0
252	20250228	164800	102902125	2350	2350	2350	2350	0
253	20250228	164700	102902125	2350	2350	2350	2350	0
254	20250228	164600	102902125	2350	2350	2350	2350	0
255	20250228	164500	102902125	2350	2350	2350	2350	0
256	20250228	164400	102902125	2350	2350	2350	2350	0
257	20250228	164300	102902125	2350	2350	2350	2350	0
258	20250228	164200	102902125	2350	2350	2350	2350	0
259	20250228	164100	102902125	2350	2350	2350	2350	0
260	20250228	164000	102902125	2350	2350	2350	2350	0
261	20250228	163900	102902125	2350	2350	2350	2350	0
262	20250228	163800	102902125	2350	2350	2350	2350	0
263	20250228	163700	102902125	2350	2350	2350	2350	0
264	20250228	163600	102902125	2350	2350	2350	2350	0
265	20250228	163500	102902125	2350	2350	2350	2350	0
266	20250228	163400	102902125	2350	2350	2350	2350	0
267	20250228	163300	102902125	2350	2350	2350	2350	0
268	20250228	163200	102902125	2350	2350	2350	2350	0
269	20250228	163100	102902125	2350	2350	2350	2350	0
270	20250228	163000	102902125	2350	2350	2350	2350	0
271	20250228	162900	102902125	2350	2350	2350	2350	0
272	20250228	162800	102902125	2350	2350	2350	2350	8007
273	20250228	162700	102902125	2350	2350	2350	2350	0
274	20250228	162600	102902125	2350	2350	2350	2350	0
275	20250228	162500	102902125	2350	2350	2350	2350	0
276	20250228	162400	102902125	2350	2350	2350	2350	0
277	20250228	162300	102902125	2350	2350	2350	2350	0
278	20250228	162200	102902125	2350	2350	2350	2350	0
279	20250228	162100	102902125	2350	2350	2350	2350	0
280	20250228	162000	102902125	2350	2350	2350	2350	0
281	20250228	161900	102902125	2350	2350	2350	2350	0
282	20250228	161800	102902125	2350	2350	2350	2350	0
283	20250228	161700	102902125	2350	2350	2350	2350	0
284	20250228	161600	102902125	2350	2350	2350	2350	0
285	20250228	161500	102902125	2350	2350	2350	2350	0
286	20250228	161400	102902125	2350	2350	2350	2350	0
287	20250228	161300	102902125	2350	2350	2350	2350	0
288	20250228	161200	102902125	2350	2350	2350	2350	0
289	20250228	161100	102902125	2350	2350	2350	2350	0
290	20250228	161000	102902125	2350	2350	2350	2350	0
291	20250228	160900	102902125	2350	2350	2350	2350	0
292	20250228	160800	102902125	2350	2350	2350	2350	0
293	20250228	160700	102902125	2350	2350	2350	2350	0
294	20250228	160600	102902125	2350	2350	2350	2350	0
295	20250228	160500	102902125	2350	2350	2350	2350	0
296	20250228	160400	102902125	2350	2350	2350	2350	0
297	20250228	160300	102902125	2350	2350	2350	2350	0
298	20250228	160200	102902125	2350	2350	2350	2350	0
299	20250228	160100	102902125	2350	2350	2350	2350	0
300	20250228	160000	102902125	2350	2350	2350	2350	0
301	20250228	155900	102902125	2350	2350	2350	2350	0
302	20250228	155800	102902125	2350	2350	2350	2350	8007
303	20250228	155700	102902125	2350	2350	2350	2350	0
304	20250228	155600	102902125	2350	2350	2350	2350	0
305	20250228	155500	102902125	2350	2350	2350	2350	0
306	20250228	155400	102902125	2350	2350	2350	2350	0
307	20250228	155300	102902125	2350	2350	2350	2350	0
308	20250228	155200	102902125	2350	2350	2350	2350	0
309	20250228	155100	102902125	2350	2350	2350	2350	0
310	20250228	155000	102902125	2350	2350	2350	2350	0
311	20250228	154900	102902125	2350	2350	2350	2350	0
312	20250228	154800	102902125	2350	2350	2350	2350	0
313	20250228	154700	102902125	2350	2350	2350	2350	0
314	20250228	154600	102902125	2350	2350	2350	2350	0
315	20250228	154500	102902125	2350	2350	2350	2350	0
316	20250228	154400	102902125	2350	2350	2350	2350	0
317	20250228	154300	102902125	2350	2350	2350	2350	0
318	20250228	154200	102902125	2350	2350	2350	2350	0
319	20250228	154100	102902125	2350	2350	2350	2350	0
320	20250228	154000	102902125	2350	2350	2350	2350	0
321	20250228	153900	102902125	2350	2350	2350	2350	0
322	20250228	153800	102902125	2350	2350	2350	2350	0
323	20250228	153700	102902125	2350	2350	2350	2350	0
324	20250228	153600	102902125	2350	2350	2350	2350	0
325	20250228	153500	102902125	2350	2350	2350	2350	0
326	20250228	153400	102902125	2350	2350	2350	2350	0
327	20250228	153300	102902125	2350	2350	2350	2350	0
328	20250228	153200	102902125	2350	2350	2350	2350	8007
329	20250228	153100	84085675	2475	2475	2475	2475	0
330	20250228	153000	84085675	2475	2475	2475	2475	0
331	20250228	152900	84085675	2475	2475	2475	2475	0
332	20250228	152800	84085675	2475	2475	2475	2475	0
333	20250228	152700	84085675	2475	2475	2475	2475	0
334	20250228	152600	84085675	2475	2475	2475	2475	0
335	20250228	152500	84085675	2475	2475	2475	2475	0
336	20250228	152400	84085675	2475	2475	2475	2475	0
337	20250228	152300	84085675	2475	2475	2475	2475	0
338	20250228	152200	84085675	2475	2475	2475	2475	0
339	20250228	152100	84085675	2475	2475	2475	2475	0
340	20250228	152000	84085675	2475	2475	2475	2475	0
341	20250228	151900	84085675	2475	2475	2475	2475	58
342	20250228	151800	83942125	2495	2495	2495	2495	24
343	20250228	151700	83882245	2480	2480	2480	2480	4
344	20250228	151600	83872325	2485	2480	2485	2480	9
345	20250228	151500	83850000	2495	2495	2495	2495	0
346	20250228	151400	83850000	2495	2495	2495	2495	0
347	20250228	151300	83850000	2495	2495	2495	2495	0
348	20250228	151200	83850000	2495	2495	2495	2495	39
349	20250228	151100	83752695	2495	2495	2495	2495	0
350	20250228	151000	83752695	2495	2490	2495	2490	3
351	20250228	150900	83745215	2470	2490	2490	2470	314
352	20250228	150800	82966615	2505	2500	2505	2500	2
353	20250228	150700	82961610	2495	2490	2495	2490	17
354	20250228	150600	82919200	2485	2485	2485	2485	0
355	20250228	150500	82919200	2485	2485	2485	2485	5
356	20250228	150400	82906775	2470	2470	2470	2470	0
357	20250228	150300	82906775	2470	2470	2470	2470	46
358	20250228	150200	82793155	2470	2470	2470	2470	0
359	20250228	150100	82793155	2470	2470	2470	2470	0
360	20250228	150000	82793155	2470	2475	2475	2470	500
361	20250228	145900	81557950	2485	2485	2485	2485	0
362	20250228	145800	81557950	2485	2485	2485	2485	518
363	20250228	145700	80270720	2485	2485	2485	2485	0
364	20250228	145600	80270720	2485	2485	2485	2485	0
365	20250228	145500	80270720	2485	2485	2485	2485	0
366	20250228	145400	80270720	2485	2485	2485	2485	0
367	20250228	145300	80270720	2485	2485	2485	2485	0
368	20250228	145200	80270720	2485	2485	2485	2485	110
369	20250228	145100	79997370	2475	2475	2475	2475	0
370	20250228	145000	79997370	2475	2475	2475	2475	8
371	20250228	144900	79977570	2475	2475	2475	2475	477
372	20250228	144800	78796995	2475	2475	2475	2475	0
373	20250228	144700	78796995	2475	2475	2475	2475	0
374	20250228	144600	78796995	2475	2475	2475	2475	0
375	20250228	144500	78796995	2475	2475	2475	2475	205
376	20250228	144400	78289620	2475	2475	2475	2475	960
377	20250228	144300	75913620	2475	2475	2475	2475	0
378	20250228	144200	75913620	2475	2475	2475	2475	0
379	20250228	144100	75913620	2475	2475	2475	2475	0
380	20250228	144000	75913620	2475	2475	2475	2475	0
381	20250228	143900	75913620	2475	2475	2475	2475	0
382	20250228	143800	75913620	2475	2475	2475	2475	0
383	20250228	143700	75913620	2475	2475	2475	2475	0
384	20250228	143600	75913620	2475	2475	2475	2475	0
385	20250228	143500	75913620	2475	2475	2475	2475	0
386	20250228	143400	75913620	2475	2475	2475	2475	501
387	20250228	143300	74673645	2470	2470	2470	2470	57
388	20250228	143200	74532855	2475	2475	2475	2475	731
389	20250228	143100	72723630	2470	2470	2470	2470	0
390	20250228	143000	72723630	2470	2470	2470	2470	0
391	20250228	142900	72723630	2470	2470	2470	2470	100
392	20250228	142800	72476630	2475	2475	2475	2475	0
393	20250228	142700	72476630	2475	2475	2475	2475	0
394	20250228	142600	72476630	2475	2475	2475	2475	0
395	20250228	142500	72476630	2475	2475	2475	2475	0
396	20250228	142400	72476630	2475	2475	2475	2475	1000
397	20250228	142300	70001630	2475	2475	2475	2475	10
398	20250228	142200	69976880	2475	2475	2475	2475	0
399	20250228	142100	69976880	2475	2475	2475	2475	0
400	20250228	142000	69976880	2475	2475	2475	2475	0
401	20250228	141900	69976880	2475	2475	2475	2475	199
402	20250228	141800	69484355	2475	2475	2475	2475	0
403	20250228	141700	69484355	2475	2475	2475	2475	0
404	20250228	141600	69484355	2475	2475	2475	2475	0
405	20250228	141500	69484355	2475	2475	2475	2475	0
406	20250228	141400	69484355	2475	2475	2475	2475	0
407	20250228	141300	69484355	2475	2475	2475	2475	0
408	20250228	141200	69484355	2475	2475	2475	2475	0
409	20250228	141100	69484355	2475	2475	2475	2475	807
410	20250228	141000	67487030	2480	2480	2480	2480	0
411	20250228	140900	67487030	2480	2480	2480	2480	0
412	20250228	140800	67487030	2480	2480	2480	2480	0
413	20250228	140700	67487030	2480	2480	2480	2480	0
414	20250228	140600	67487030	2480	2480	2480	2480	0
415	20250228	140500	67487030	2480	2480	2480	2480	0
416	20250228	140400	67487030	2480	2480	2480	2480	0
417	20250228	140300	67487030	2480	2480	2480	2480	10
418	20250228	140200	67462230	2480	2480	2480	2480	0
419	20250228	140100	67462230	2480	2480	2480	2480	0
420	20250228	140000	67462230	2480	2480	2480	2480	0
421	20250228	135900	67462230	2480	2480	2480	2480	0
422	20250228	135800	67462230	2480	2480	2480	2480	47
423	20250228	135700	67345670	2475	2475	2475	2475	0
424	20250228	135600	67345670	2475	2475	2475	2475	1000
425	20250228	135500	64870670	2475	2475	2475	2475	0
426	20250228	135400	64870670	2475	2475	2475	2475	493
427	20250228	135300	63650495	2480	2480	2480	2480	0
428	20250228	135200	63650495	2480	2485	2485	2480	1055
429	20250228	135100	61029750	2490	2490	2490	2490	384
430	20250228	135000	60073590	2495	2495	2495	2495	0
431	20250228	134900	60073590	2495	2495	2495	2495	0
432	20250228	134800	60073590	2495	2495	2495	2495	0
433	20250228	134700	60073590	2495	2495	2495	2495	0
434	20250228	134600	60073590	2495	2495	2495	2495	0
435	20250228	134500	60073590	2495	2495	2495	2495	0
436	20250228	134400	60073590	2495	2495	2495	2495	0
437	20250228	134300	60073590	2495	2495	2495	2495	0
438	20250228	134200	60073590	2495	2495	2495	2495	0
439	20250228	134100	60073590	2495	2495	2495	2495	0
440	20250228	134000	60073590	2495	2495	2495	2495	0
441	20250228	133900	60073590	2495	2495	2495	2495	0
442	20250228	133800	60073590	2495	2495	2495	2495	0
443	20250228	133700	60073590	2495	2495	2495	2495	79
444	20250228	133600	59876485	2500	2500	2500	2500	2
445	20250228	133500	59871485	2500	2500	2500	2500	0
446	20250228	133400	59871485	2500	2500	2500	2500	0
447	20250228	133300	59871485	2500	2500	2500	2500	0
448	20250228	133200	59871485	2500	2500	2500	2500	0
449	20250228	133100	59871485	2500	2500	2500	2500	0
450	20250228	133000	59871485	2500	2500	2500	2500	0
451	20250228	132900	59871485	2500	2500	2500	2500	0
452	20250228	132800	59871485	2500	2500	2500	2500	0
453	20250228	132700	59871485	2500	2500	2500	2500	0
454	20250228	132600	59871485	2500	2500	2500	2500	0
455	20250228	132500	59871485	2500	2500	2500	2500	0
456	20250228	132400	59871485	2500	2500	2500	2500	0
457	20250228	132300	59871485	2500	2500	2500	2500	0
458	20250228	132200	59871485	2500	2500	2500	2500	0
459	20250228	132100	59871485	2500	2500	2500	2500	0
460	20250228	132000	59871485	2500	2500	2500	2500	0
461	20250228	131900	59871485	2500	2500	2500	2500	0
462	20250228	131800	59871485	2500	2500	2500	2500	0
463	20250228	131700	59871485	2500	2500	2500	2500	0
464	20250228	131600	59871485	2500	2500	2500	2500	0
465	20250228	131500	59871485	2500	2500	2500	2500	0
466	20250228	131400	59871485	2500	2500	2500	2500	0
467	20250228	131300	59871485	2500	2500	2500	2500	0
468	20250228	131200	59871485	2500	2500	2500	2500	0
469	20250228	131100	59871485	2500	2500	2500	2500	0
470	20250228	131000	59871485	2500	2500	2500	2500	0
471	20250228	130900	59871485	2500	2500	2500	2500	0
472	20250228	130800	59871485	2500	2500	2500	2500	4
473	20250228	130700	59861485	2485	2485	2485	2485	0
474	20250228	130600	59861485	2485	2485	2485	2485	0
475	20250228	130500	59861485	2485	2485	2485	2485	0
476	20250228	130400	59861485	2485	2485	2485	2485	0
477	20250228	130300	59861485	2485	2485	2485	2485	0
478	20250228	130200	59861485	2485	2485	2485	2485	0
479	20250228	130100	59861485	2485	2485	2485	2485	0
480	20250228	130000	59861485	2485	2485	2485	2485	0
481	20250228	125900	59861485	2485	2485	2485	2485	0
482	20250228	125800	59861485	2485	2485	2485	2485	0
483	20250228	125700	59861485	2485	2485	2485	2485	0
484	20250228	125600	59861485	2485	2485	2485	2485	0
485	20250228	125500	59861485	2485	2485	2485	2485	0
486	20250228	125400	59861485	2485	2485	2485	2485	0
487	20250228	125300	59861485	2485	2485	2485	2485	0
488	20250228	125200	59861485	2485	2485	2485	2485	0
489	20250228	125100	59861485	2485	2485	2485	2485	0
490	20250228	125000	59861485	2485	2485	2485	2485	0
491	20250228	124900	59861485	2485	2485	2485	2485	0
492	20250228	124800	59861485	2485	2485	2485	2485	0
493	20250228	124700	59861485	2485	2485	2485	2485	0
494	20250228	124600	59861485	2485	2485	2485	2485	0
495	20250228	124500	59861485	2485	2485	2485	2485	0
496	20250228	124400	59861485	2485	2485	2485	2485	0
497	20250228	124300	59861485	2485	2485	2485	2485	0
498	20250228	124200	59861485	2485	2485	2485	2485	0
499	20250228	124100	59861485	2485	2485	2485	2485	0
500	20250228	124000	59861485	2485	2485	2485	2485	0
501	20250228	123900	59861485	2485	2485	2485	2485	160
502	20250228	123800	59463885	2520	2500	2520	2500	500
503	20250228	123700	58209385	2480	2480	2480	2480	0
504	20250228	123600	58209385	2480	2480	2480	2480	200
505	20250228	123500	57713385	2485	2485	2485	2485	0
506	20250228	123400	57713385	2485	2490	2490	2485	132
507	20250228	123300	57385360	2500	2500	2500	2500	0
508	20250228	123200	57385360	2500	2500	2500	2500	0
509	20250228	123100	57385360	2500	2500	2500	2500	0
510	20250228	123000	57385360	2500	2500	2500	2500	0
511	20250228	122900	57385360	2500	2500	2500	2500	0
512	20250228	122800	57385360	2500	2500	2500	2500	0
513	20250228	122700	57385360	2500	2500	2500	2500	0
514	20250228	122600	57385360	2500	2500	2500	2500	0
515	20250228	122500	57385360	2500	2500	2500	2500	0
516	20250228	122400	57385360	2500	2500	2500	2500	0
517	20250228	122300	57385360	2500	2500	2500	2500	0
518	20250228	122200	57385360	2500	2500	2500	2500	26
519	20250228	122100	57320360	2480	2480	2480	2480	0
520	20250228	122000	57320360	2480	2480	2480	2480	0
521	20250228	121900	57320360	2480	2480	2480	2480	0
522	20250228	121800	57320360	2480	2480	2480	2480	0
523	20250228	121700	57320360	2480	2480	2480	2480	0
524	20250228	121600	57320360	2480	2480	2480	2480	0
525	20250228	121500	57320360	2480	2500	2500	2480	4
526	20250228	121400	57310405	2495	2495	2495	2495	3
527	20250228	121300	57302920	2495	2495	2495	2495	2
528	20250228	121200	57297930	2490	2490	2490	2490	0
529	20250228	121100	57297930	2490	2490	2490	2490	0
530	20250228	121000	57297930	2490	2490	2490	2490	0
531	20250228	120900	57297930	2490	2485	2490	2485	3
532	20250228	120800	57290465	2480	2480	2480	2480	0
533	20250228	120700	57290465	2480	2480	2480	2480	0
534	20250228	120600	57290465	2480	2480	2480	2480	1
535	20250228	120500	57287985	2480	2480	2480	2480	1
536	20250228	120400	57285505	2475	2475	2475	2475	0
537	20250228	120300	57285505	2475	2475	2475	2475	0
538	20250228	120200	57285505	2475	2475	2475	2475	0
539	20250228	120100	57285505	2475	2475	2475	2475	0
540	20250228	120000	57285505	2475	2475	2475	2475	0
541	20250228	115900	57285505	2475	2475	2475	2475	0
542	20250228	115800	57285505	2475	2475	2475	2475	6
543	20250228	115700	57270655	2475	2475	2475	2475	0
544	20250228	115600	57270655	2475	2475	2475	2475	0
545	20250228	115500	57270655	2475	2475	2475	2475	0
546	20250228	115400	57270655	2475	2475	2475	2475	0
547	20250228	115300	57270655	2475	2475	2475	2475	1
548	20250228	115200	57268180	2480	2480	2480	2480	466
549	20250228	115100	56112500	2480	2480	2480	2480	0
550	20250228	115000	56112500	2480	2485	2485	2480	206
551	20250228	114900	55600600	2495	2495	2495	2495	0
552	20250228	114800	55600600	2495	2495	2495	2495	0
553	20250228	114700	55600600	2495	2495	2495	2495	0
554	20250228	114600	55600600	2495	2495	2495	2495	0
555	20250228	114500	55600600	2495	2495	2495	2495	0
556	20250228	114400	55600600	2495	2495	2495	2495	0
557	20250228	114300	55600600	2495	2495	2495	2495	0
558	20250228	114200	55600600	2495	2495	2495	2495	0
559	20250228	114100	55600600	2495	2495	2495	2495	0
560	20250228	114000	55600600	2495	2495	2495	2495	0
561	20250228	113900	55600600	2495	2495	2495	2495	0
562	20250228	113800	55600600	2495	2495	2495	2495	0
563	20250228	113700	55600600	2495	2495	2495	2495	0
564	20250228	113600	55600600	2495	2495	2495	2495	0
565	20250228	113500	55600600	2495	2495	2495	2495	0
566	20250228	113400	55600600	2495	2495	2495	2495	0
567	20250228	113300	55600600	2495	2495	2495	2495	0
568	20250228	113200	55600600	2495	2495	2495	2495	0
569	20250228	113100	55600600	2495	2495	2495	2495	0
570	20250228	113000	55600600	2495	2495	2495	2495	0
571	20250228	112900	55600600	2495	2495	2495	2495	0
572	20250228	112800	55600600	2495	2495	2495	2495	0
573	20250228	112700	55600600	2495	2495	2495	2495	0
574	20250228	112600	55600600	2495	2495	2495	2495	0
575	20250228	112500	55600600	2495	2495	2495	2495	0
576	20250228	112400	55600600	2495	2495	2495	2495	0
577	20250228	112300	55600600	2495	2495	2495	2495	53
578	20250228	112200	55468365	2490	2490	2490	2490	0
579	20250228	112100	55468365	2490	2490	2490	2490	0
580	20250228	112000	55468365	2490	2490	2490	2490	53
581	20250228	111900	55336395	2490	2490	2490	2490	0
582	20250228	111800	55336395	2490	2490	2490	2490	0
583	20250228	111700	55336395	2490	2490	2490	2490	0
584	20250228	111600	55336395	2490	2490	2490	2490	0
585	20250228	111500	55336395	2490	2490	2490	2490	54
586	20250228	111400	55201935	2495	2495	2495	2495	0
587	20250228	111300	55201935	2495	2495	2495	2495	0
588	20250228	111200	55201935	2495	2495	2495	2495	0
589	20250228	111100	55201935	2495	2495	2495	2495	0
590	20250228	111000	55201935	2495	2495	2495	2495	0
591	20250228	110900	55201935	2495	2495	2495	2495	4
592	20250228	110800	55191955	2490	2490	2490	2490	600
593	20250228	110700	53697955	2490	2490	2490	2490	0
594	20250228	110600	53697955	2490	2490	2490	2490	0
595	20250228	110500	53697955	2490	2490	2490	2490	0
596	20250228	110400	53697955	2490	2490	2490	2490	400
597	20250228	110300	52701955	2495	2495	2495	2495	0
598	20250228	110200	52701955	2495	2495	2495	2495	2
599	20250228	110100	52696965	2495	2495	2495	2495	0
600	20250228	110000	52696965	2495	2495	2495	2495	220
601	20250228	105900	52148065	2495	2495	2495	2495	0
602	20250228	105800	52148065	2495	2495	2495	2495	81
603	20250228	105700	51945970	2495	2495	2495	2495	151
604	20250228	105600	51569225	2490	2490	2490	2490	0
605	20250228	105500	51569225	2490	2490	2490	2490	0
606	20250228	105400	51569225	2490	2490	2490	2490	0
607	20250228	105300	51569225	2490	2490	2490	2490	0
608	20250228	105200	51569225	2490	2490	2490	2490	0
609	20250228	105100	51569225	2490	2490	2490	2490	0
610	20250228	105000	51569225	2490	2490	2490	2490	23
611	20250228	104900	51511955	2490	2490	2490	2490	0
612	20250228	104800	51511955	2490	2490	2490	2490	0
613	20250228	104700	51511955	2490	2490	2490	2490	0
614	20250228	104600	51511955	2490	2490	2490	2490	0
615	20250228	104500	51511955	2490	2490	2490	2490	1
616	20250228	104400	51509465	2515	2515	2515	2515	0
617	20250228	104300	51509465	2515	2515	2515	2515	0
618	20250228	104200	51509465	2515	2515	2515	2515	0
619	20250228	104100	51509465	2515	2515	2515	2515	0
620	20250228	104000	51509465	2515	2515	2515	2515	0
621	20250228	103900	51509465	2515	2515	2515	2515	0
622	20250228	103800	51509465	2515	2515	2515	2515	3
623	20250228	103700	51501920	2495	2495	2495	2495	0
624	20250228	103600	51501920	2495	2495	2495	2495	6
625	20250228	103500	51486950	2495	2495	2495	2495	0
626	20250228	103400	51486950	2495	2495	2495	2495	0
627	20250228	103300	51486950	2495	2495	2495	2495	0
628	20250228	103200	51486950	2495	2495	2495	2495	0
629	20250228	103100	51486950	2495	2495	2495	2495	1
630	20250228	103000	51484455	2495	2495	2495	2495	0
631	20250228	102900	51484455	2495	2495	2495	2495	300
632	20250228	102800	50735955	2500	2500	2500	2500	0
633	20250228	102700	50735955	2500	2500	2500	2500	0
634	20250228	102600	50735955	2500	2500	2500	2500	0
635	20250228	102500	50735955	2500	2500	2500	2500	0
636	20250228	102400	50735955	2500	2500	2500	2500	0
637	20250228	102300	50735955	2500	2500	2500	2500	99
638	20250228	102200	50488455	2500	2500	2500	2500	1
639	20250228	102100	50485955	2490	2490	2490	2490	0
640	20250228	102000	50485955	2490	2495	2500	2490	1840
641	20250228	101900	45897655	2485	2485	2485	2485	400
642	20250228	101800	44903655	2485	2485	2485	2485	0
643	20250228	101700	44903655	2485	2485	2485	2485	0
644	20250228	101600	44903655	2485	2485	2485	2485	0
645	20250228	101500	44903655	2485	2485	2485	2485	1
646	20250228	101400	44901170	2485	2485	2485	2485	0
647	20250228	101300	44901170	2485	2485	2485	2485	0
648	20250228	101200	44901170	2485	2485	2485	2485	260
649	20250228	101100	44255070	2475	2475	2475	2475	0
650	20250228	101000	44255070	2475	2475	2475	2475	0
651	20250228	100900	44255070	2475	2475	2475	2475	183
652	20250228	100800	43802145	2480	2480	2480	2480	100
653	20250228	100700	43554145	2480	2480	2480	2480	13
654	20250228	100600	43521905	2485	2485	2485	2485	0
655	20250228	100500	43521905	2485	2485	2485	2485	0
656	20250228	100400	43521905	2485	2485	2485	2485	0
657	20250228	100300	43521905	2485	2485	2485	2485	2
658	20250228	100200	43516935	2475	2475	2475	2475	0
659	20250228	100100	43516935	2475	2475	2475	2475	437
660	20250228	100000	42435360	2485	2485	2485	2485	0
661	20250228	095900	42435360	2485	2485	2485	2485	0
662	20250228	095800	42435360	2485	2485	2485	2485	0
663	20250228	095700	42435360	2485	2485	2485	2485	100
664	20250228	095600	42186860	2485	2485	2485	2485	0
665	20250228	095500	42186860	2485	2485	2485	2485	0
666	20250228	095400	42186860	2485	2495	2495	2485	1502
667	20250228	095300	38451870	2495	2495	2495	2495	0
668	20250228	095200	38451870	2495	2495	2495	2495	0
669	20250228	095100	38451870	2495	2495	2495	2495	5
670	20250228	095000	38439395	2495	2495	2495	2495	0
671	20250228	094900	38439395	2495	2495	2495	2495	100
672	20250228	094800	38189895	2495	2495	2495	2495	2
673	20250228	094700	38184905	2495	2495	2495	2495	0
674	20250228	094600	38184905	2495	2495	2495	2495	98
675	20250228	094500	37940395	2500	2500	2500	2500	0
676	20250228	094400	37940395	2500	2500	2500	2500	11
677	20250228	094300	37912895	2515	2515	2515	2515	0
678	20250228	094200	37912895	2515	2515	2515	2515	0
679	20250228	094100	37912895	2515	2515	2515	2515	0
680	20250228	094000	37912895	2515	2515	2515	2515	0
681	20250228	093900	37912895	2515	2515	2515	2515	0
682	20250228	093800	37912895	2515	2515	2515	2515	0
683	20250228	093700	37912895	2515	2510	2515	2510	4
684	20250228	093600	37902840	2500	2500	2500	2500	0
685	20250228	093500	37902840	2500	2500	2500	2500	974
686	20250228	093400	35467840	2500	2500	2500	2500	35
687	20250228	093300	35380340	2510	2510	2510	2510	0
688	20250228	093200	35380340	2510	2485	2510	2485	381
689	20250228	093100	34431890	2485	2470	2485	2470	1705
690	20250228	093000	30202010	2465	2465	2465	2465	0
691	20250228	092900	30202010	2465	2485	2485	2465	1057
692	20250228	092800	27575965	2485	2490	2490	2485	1368
693	20250228	092700	24172995	2490	2500	2500	2490	3091
694	20250228	092600	16456405	2510	2510	2510	2505	1146
695	20250228	092500	13584950	2510	2510	2510	2510	0
696	20250228	092400	13584950	2510	2510	2510	2510	0
697	20250228	092300	13584950	2510	2510	2510	2510	230
698	20250228	092200	13007650	2510	2510	2510	2510	12
699	20250228	092100	12977530	2535	2535	2535	2535	0
700	20250228	092000	12977530	2535	2535	2535	2535	0
701	20250228	091900	12977530	2535	2535	2535	2535	1
702	20250228	091800	12974995	2540	2540	2540	2540	0
703	20250228	091700	12974995	2540	2540	2540	2540	0
704	20250228	091600	12974995	2540	2540	2540	2540	0
705	20250228	091500	12974995	2540	2540	2540	2540	0
706	20250228	091400	12974995	2540	2540	2540	2540	1
707	20250228	091300	12972455	2540	2540	2540	2540	0
708	20250228	091200	12972455	2540	2540	2540	2540	0
709	20250228	091100	12972455	2540	2540	2540	2540	0
710	20250228	091000	12972455	2540	2540	2540	2540	0
711	20250228	090900	12972455	2540	2540	2540	2540	0
712	20250228	090800	12972455	2540	2540	2540	2540	0
713	20250228	090700	12972455	2540	2520	2540	2520	57
714	20250228	090600	12828690	2520	2520	2520	2520	3
715	20250228	090500	12821130	2490	2490	2515	2490	309
716	20250228	090400	12044470	2485	2485	2485	2485	0
717	20250228	090300	12044470	2485	2485	2485	2485	0
718	20250228	090200	12044470	2485	2515	2515	2480	452
719	20250228	090100	10913280	2560	2560	2560	2560	0
720	20250228	090000	10913280	2560	2560	2560	2560	4263