KissMeData/348150/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	212700	153802270	4920	4920	4920	4920	1791
3	20250228	212600	153802270	4920	4920	4920	4920	0
4	20250228	212500	153802270	4920	4920	4920	4920	0
5	20250228	212400	153802270	4920	4920	4920	4920	0
6	20250228	212300	153802270	4920	4920	4920	4920	0
7	20250228	212200	153802270	4920	4920	4920	4920	0
8	20250228	212100	153802270	4920	4920	4920	4920	0
9	20250228	212000	153802270	4920	4920	4920	4920	0
10	20250228	211900	153802270	4920	4920	4920	4920	0
11	20250228	211800	153802270	4920	4920	4920	4920	0
12	20250228	211700	153802270	4920	4920	4920	4920	0
13	20250228	211600	153802270	4920	4920	4920	4920	0
14	20250228	211500	153802270	4920	4920	4920	4920	0
15	20250228	211400	153802270	4920	4920	4920	4920	0
16	20250228	211300	153802270	4920	4920	4920	4920	0
17	20250228	211200	153802270	4920	4920	4920	4920	0
18	20250228	211100	153802270	4920	4920	4920	4920	0
19	20250228	211000	153802270	4920	4920	4920	4920	0
20	20250228	210900	153802270	4920	4920	4920	4920	0
21	20250228	210800	153802270	4920	4920	4920	4920	0
22	20250228	210700	153802270	4920	4920	4920	4920	0
23	20250228	210600	153802270	4920	4920	4920	4920	0
24	20250228	210500	153802270	4920	4920	4920	4920	0
25	20250228	210400	153802270	4920	4920	4920	4920	0
26	20250228	210300	153802270	4920	4920	4920	4920	0
27	20250228	210200	153802270	4920	4920	4920	4920	0
28	20250228	210100	153802270	4920	4920	4920	4920	0
29	20250228	210000	153802270	4920	4920	4920	4920	0
30	20250228	205900	153802270	4920	4920	4920	4920	0
31	20250228	205800	153802270	4920	4920	4920	4920	0
32	20250228	205700	153802270	4920	4920	4920	4920	1791
33	20250228	205600	153802270	4920	4920	4920	4920	0
34	20250228	205500	153802270	4920	4920	4920	4920	0
35	20250228	205400	153802270	4920	4920	4920	4920	0
36	20250228	205300	153802270	4920	4920	4920	4920	0
37	20250228	205200	153802270	4920	4920	4920	4920	0
38	20250228	205100	153802270	4920	4920	4920	4920	0
39	20250228	205000	153802270	4920	4920	4920	4920	0
40	20250228	204900	153802270	4920	4920	4920	4920	0
41	20250228	204800	153802270	4920	4920	4920	4920	0
42	20250228	204700	153802270	4920	4920	4920	4920	0
43	20250228	204600	153802270	4920	4920	4920	4920	0
44	20250228	204500	153802270	4920	4920	4920	4920	0
45	20250228	204400	153802270	4920	4920	4920	4920	0
46	20250228	204300	153802270	4920	4920	4920	4920	0
47	20250228	204200	153802270	4920	4920	4920	4920	0
48	20250228	204100	153802270	4920	4920	4920	4920	0
49	20250228	204000	153802270	4920	4920	4920	4920	0
50	20250228	203900	153802270	4920	4920	4920	4920	0
51	20250228	203800	153802270	4920	4920	4920	4920	0
52	20250228	203700	153802270	4920	4920	4920	4920	0
53	20250228	203600	153802270	4920	4920	4920	4920	0
54	20250228	203500	153802270	4920	4920	4920	4920	0
55	20250228	203400	153802270	4920	4920	4920	4920	0
56	20250228	203300	153802270	4920	4920	4920	4920	0
57	20250228	203200	153802270	4920	4920	4920	4920	0
58	20250228	203100	153802270	4920	4920	4920	4920	0
59	20250228	203000	153802270	4920	4920	4920	4920	0
60	20250228	202900	153802270	4920	4920	4920	4920	0
61	20250228	202800	153802270	4920	4920	4920	4920	0
62	20250228	202700	153802270	4920	4920	4920	4920	1791
63	20250228	202600	153802270	4920	4920	4920	4920	0
64	20250228	202500	153802270	4920	4920	4920	4920	0
65	20250228	202400	153802270	4920	4920	4920	4920	0
66	20250228	202300	153802270	4920	4920	4920	4920	0
67	20250228	202200	153802270	4920	4920	4920	4920	0
68	20250228	202100	153802270	4920	4920	4920	4920	0
69	20250228	202000	153802270	4920	4920	4920	4920	0
70	20250228	201900	153802270	4920	4920	4920	4920	0
71	20250228	201800	153802270	4920	4920	4920	4920	0
72	20250228	201700	153802270	4920	4920	4920	4920	0
73	20250228	201600	153802270	4920	4920	4920	4920	0
74	20250228	201500	153802270	4920	4920	4920	4920	0
75	20250228	201400	153802270	4920	4920	4920	4920	0
76	20250228	201300	153802270	4920	4920	4920	4920	0
77	20250228	201200	153802270	4920	4920	4920	4920	0
78	20250228	201100	153802270	4920	4920	4920	4920	0
79	20250228	201000	153802270	4920	4920	4920	4920	0
80	20250228	200900	153802270	4920	4920	4920	4920	0
81	20250228	200800	153802270	4920	4920	4920	4920	0
82	20250228	200700	153802270	4920	4920	4920	4920	0
83	20250228	200600	153802270	4920	4920	4920	4920	0
84	20250228	200500	153802270	4920	4920	4920	4920	0
85	20250228	200400	153802270	4920	4920	4920	4920	0
86	20250228	200300	153802270	4920	4920	4920	4920	0
87	20250228	200200	153802270	4920	4920	4920	4920	0
88	20250228	200100	153802270	4920	4920	4920	4920	0
89	20250228	200000	153802270	4920	4920	4920	4920	0
90	20250228	195900	153802270	4920	4920	4920	4920	0
91	20250228	195800	153802270	4920	4920	4920	4920	0
92	20250228	195700	153802270	4920	4920	4920	4920	1791
93	20250228	195600	153802270	4920	4920	4920	4920	0
94	20250228	195500	153802270	4920	4920	4920	4920	0
95	20250228	195400	153802270	4920	4920	4920	4920	0
96	20250228	195300	153802270	4920	4920	4920	4920	0
97	20250228	195200	153802270	4920	4920	4920	4920	0
98	20250228	195100	153802270	4920	4920	4920	4920	0
99	20250228	195000	153802270	4920	4920	4920	4920	0
100	20250228	194900	153802270	4920	4920	4920	4920	0
101	20250228	194800	153802270	4920	4920	4920	4920	0
102	20250228	194700	153802270	4920	4920	4920	4920	0
103	20250228	194600	153802270	4920	4920	4920	4920	0
104	20250228	194500	153802270	4920	4920	4920	4920	0
105	20250228	194400	153802270	4920	4920	4920	4920	0
106	20250228	194300	153802270	4920	4920	4920	4920	0
107	20250228	194200	153802270	4920	4920	4920	4920	0
108	20250228	194100	153802270	4920	4920	4920	4920	0
109	20250228	194000	153802270	4920	4920	4920	4920	0
110	20250228	193900	153802270	4920	4920	4920	4920	0
111	20250228	193800	153802270	4920	4920	4920	4920	0
112	20250228	193700	153802270	4920	4920	4920	4920	0
113	20250228	193600	153802270	4920	4920	4920	4920	0
114	20250228	193500	153802270	4920	4920	4920	4920	0
115	20250228	193400	153802270	4920	4920	4920	4920	0
116	20250228	193300	153802270	4920	4920	4920	4920	0
117	20250228	193200	153802270	4920	4920	4920	4920	0
118	20250228	193100	153802270	4920	4920	4920	4920	0
119	20250228	193000	153802270	4920	4920	4920	4920	0
120	20250228	192900	153802270	4920	4920	4920	4920	0
121	20250228	192800	153802270	4920	4920	4920	4920	0
122	20250228	192700	153802270	4920	4920	4920	4920	1791
123	20250228	192600	153802270	4920	4920	4920	4920	0
124	20250228	192500	153802270	4920	4920	4920	4920	0
125	20250228	192400	153802270	4920	4920	4920	4920	0
126	20250228	192300	153802270	4920	4920	4920	4920	0
127	20250228	192200	153802270	4920	4920	4920	4920	0
128	20250228	192100	153802270	4920	4920	4920	4920	0
129	20250228	192000	153802270	4920	4920	4920	4920	0
130	20250228	191900	153802270	4920	4920	4920	4920	0
131	20250228	191800	153802270	4920	4920	4920	4920	0
132	20250228	191700	153802270	4920	4920	4920	4920	0
133	20250228	191600	153802270	4920	4920	4920	4920	0
134	20250228	191500	153802270	4920	4920	4920	4920	0
135	20250228	191400	153802270	4920	4920	4920	4920	0
136	20250228	191300	153802270	4920	4920	4920	4920	0
137	20250228	191200	153802270	4920	4920	4920	4920	0
138	20250228	191100	153802270	4920	4920	4920	4920	0
139	20250228	191000	153802270	4920	4920	4920	4920	0
140	20250228	190900	153802270	4920	4920	4920	4920	0
141	20250228	190800	153802270	4920	4920	4920	4920	0
142	20250228	190700	153802270	4920	4920	4920	4920	0
143	20250228	190600	153802270	4920	4920	4920	4920	0
144	20250228	190500	153802270	4920	4920	4920	4920	0
145	20250228	190400	153802270	4920	4920	4920	4920	0
146	20250228	190300	153802270	4920	4920	4920	4920	0
147	20250228	190200	153802270	4920	4920	4920	4920	0
148	20250228	190100	153802270	4920	4920	4920	4920	0
149	20250228	190000	153802270	4920	4920	4920	4920	0
150	20250228	185900	153802270	4920	4920	4920	4920	0
151	20250228	185800	153802270	4920	4920	4920	4920	0
152	20250228	185700	153802270	4920	4920	4920	4920	1791
153	20250228	185600	153802270	4920	4920	4920	4920	0
154	20250228	185500	153802270	4920	4920	4920	4920	0
155	20250228	185400	153802270	4920	4920	4920	4920	0
156	20250228	185300	153802270	4920	4920	4920	4920	0
157	20250228	185200	153802270	4920	4920	4920	4920	0
158	20250228	185100	153802270	4920	4920	4920	4920	0
159	20250228	185000	153802270	4920	4920	4920	4920	0
160	20250228	184900	153802270	4920	4920	4920	4920	0
161	20250228	184800	153802270	4920	4920	4920	4920	0
162	20250228	184700	153802270	4920	4920	4920	4920	0
163	20250228	184600	153802270	4920	4920	4920	4920	0
164	20250228	184500	153802270	4920	4920	4920	4920	0
165	20250228	184400	153802270	4920	4920	4920	4920	0
166	20250228	184300	153802270	4920	4920	4920	4920	0
167	20250228	184200	153802270	4920	4920	4920	4920	0
168	20250228	184100	153802270	4920	4920	4920	4920	0
169	20250228	184000	153802270	4920	4920	4920	4920	0
170	20250228	183900	153802270	4920	4920	4920	4920	0
171	20250228	183800	153802270	4920	4920	4920	4920	0
172	20250228	183700	153802270	4920	4920	4920	4920	0
173	20250228	183600	153802270	4920	4920	4920	4920	0
174	20250228	183500	153802270	4920	4920	4920	4920	0
175	20250228	183400	153802270	4920	4920	4920	4920	0
176	20250228	183300	153802270	4920	4920	4920	4920	0
177	20250228	183200	153802270	4920	4920	4920	4920	0
178	20250228	183100	153802270	4920	4920	4920	4920	0
179	20250228	183000	153802270	4920	4920	4920	4920	0
180	20250228	182900	153802270	4920	4920	4920	4920	0
181	20250228	182800	153802270	4920	4920	4920	4920	0
182	20250228	182700	153802270	4920	4920	4920	4920	1791
183	20250228	182600	153802270	4920	4920	4920	4920	0
184	20250228	182500	153802270	4920	4920	4920	4920	0
185	20250228	182400	153802270	4920	4920	4920	4920	0
186	20250228	182300	153802270	4920	4920	4920	4920	0
187	20250228	182200	153802270	4920	4920	4920	4920	0
188	20250228	182100	153802270	4920	4920	4920	4920	0
189	20250228	182000	153802270	4920	4920	4920	4920	0
190	20250228	181900	153802270	4920	4920	4920	4920	0
191	20250228	181800	153802270	4920	4920	4920	4920	0
192	20250228	181700	153802270	4920	4920	4920	4920	0
193	20250228	181600	153802270	4920	4920	4920	4920	0
194	20250228	181500	153802270	4920	4920	4920	4920	0
195	20250228	181400	153802270	4920	4920	4920	4920	0
196	20250228	181300	153802270	4920	4920	4920	4920	0
197	20250228	181200	153802270	4920	4920	4920	4920	0
198	20250228	181100	153802270	4920	4920	4920	4920	0
199	20250228	181000	153802270	4920	4920	4920	4920	0
200	20250228	180900	153802270	4920	4920	4920	4920	0
201	20250228	180800	153802270	4920	4920	4920	4920	0
202	20250228	180700	153802270	4920	4920	4920	4920	0
203	20250228	180600	153802270	4920	4920	4920	4920	0
204	20250228	180500	153802270	4920	4920	4920	4920	0
205	20250228	180400	153802270	4920	4920	4920	4920	0
206	20250228	180300	153802270	4920	4920	4920	4920	0
207	20250228	180200	153802270	4920	4920	4920	4920	0
208	20250228	180100	153802270	4920	4920	4920	4920	0
209	20250228	180000	153802270	4920	4920	4920	4920	0
210	20250228	175900	153802270	4920	4920	4920	4920	0
211	20250228	175800	153802270	4920	4920	4920	4920	0
212	20250228	175700	153802270	4920	4920	4920	4920	1791
213	20250228	175600	153802270	4920	4920	4920	4920	0
214	20250228	175500	153802270	4920	4920	4920	4920	0
215	20250228	175400	153802270	4920	4920	4920	4920	0
216	20250228	175300	153802270	4920	4920	4920	4920	0
217	20250228	175200	153802270	4920	4920	4920	4920	0
218	20250228	175100	153802270	4920	4920	4920	4920	0
219	20250228	175000	153802270	4920	4920	4920	4920	0
220	20250228	174900	153802270	4920	4920	4920	4920	0
221	20250228	174800	153802270	4920	4920	4920	4920	0
222	20250228	174700	153802270	4920	4920	4920	4920	0
223	20250228	174600	153802270	4920	4920	4920	4920	0
224	20250228	174500	153802270	4920	4920	4920	4920	0
225	20250228	174400	153802270	4920	4920	4920	4920	0
226	20250228	174300	153802270	4920	4920	4920	4920	0
227	20250228	174200	153802270	4920	4920	4920	4920	0
228	20250228	174100	153802270	4920	4920	4920	4920	0
229	20250228	174000	153802270	4920	4920	4920	4920	0
230	20250228	173900	153802270	4920	4920	4920	4920	0
231	20250228	173800	153802270	4920	4920	4920	4920	0
232	20250228	173700	153802270	4920	4920	4920	4920	0
233	20250228	173600	153802270	4920	4920	4920	4920	0
234	20250228	173500	153802270	4920	4920	4920	4920	0
235	20250228	173400	153802270	4920	4920	4920	4920	0
236	20250228	173300	153802270	4920	4920	4920	4920	0
237	20250228	173200	153802270	4920	4920	4920	4920	0
238	20250228	173100	153802270	4920	4920	4920	4920	0
239	20250228	173000	153802270	4920	4920	4920	4920	0
240	20250228	172900	153802270	4920	4920	4920	4920	0
241	20250228	172800	153802270	4920	4920	4920	4920	0
242	20250228	172700	153802270	4920	4920	4920	4920	1791
243	20250228	172600	153802270	4920	4920	4920	4920	0
244	20250228	172500	153802270	4920	4920	4920	4920	0
245	20250228	172400	153802270	4920	4920	4920	4920	0
246	20250228	172300	153802270	4920	4920	4920	4920	0
247	20250228	172200	153802270	4920	4920	4920	4920	0
248	20250228	172100	153802270	4920	4920	4920	4920	0
249	20250228	172000	153802270	4920	4920	4920	4920	0
250	20250228	171900	153802270	4920	4920	4920	4920	0
251	20250228	171800	153802270	4920	4920	4920	4920	0
252	20250228	171700	153802270	4920	4920	4920	4920	0
253	20250228	171600	153802270	4920	4920	4920	4920	0
254	20250228	171500	153802270	4920	4920	4920	4920	0
255	20250228	171400	153802270	4920	4920	4920	4920	0
256	20250228	171300	153802270	4920	4920	4920	4920	0
257	20250228	171200	153802270	4920	4920	4920	4920	0
258	20250228	171100	153802270	4920	4920	4920	4920	0
259	20250228	171000	153802270	4920	4920	4920	4920	0
260	20250228	170900	153802270	4920	4920	4920	4920	0
261	20250228	170800	153802270	4920	4920	4920	4920	0
262	20250228	170700	153802270	4920	4920	4920	4920	0
263	20250228	170600	153802270	4920	4920	4920	4920	0
264	20250228	170500	153802270	4920	4920	4920	4920	0
265	20250228	170400	153802270	4920	4920	4920	4920	0
266	20250228	170300	153802270	4920	4920	4920	4920	0
267	20250228	170200	153802270	4920	4920	4920	4920	0
268	20250228	170100	153802270	4920	4920	4920	4920	0
269	20250228	170000	153802270	4920	4920	4920	4920	0
270	20250228	165900	153802270	4920	4920	4920	4920	0
271	20250228	165800	153802270	4920	4920	4920	4920	0
272	20250228	165700	153802270	4920	4920	4920	4920	1791
273	20250228	165600	153802270	4920	4920	4920	4920	0
274	20250228	165500	153802270	4920	4920	4920	4920	0
275	20250228	165400	153802270	4920	4920	4920	4920	0
276	20250228	165300	153802270	4920	4920	4920	4920	0
277	20250228	165200	153802270	4920	4920	4920	4920	0
278	20250228	165100	153802270	4920	4920	4920	4920	0
279	20250228	165000	153802270	4920	4920	4920	4920	0
280	20250228	164900	153802270	4920	4920	4920	4920	0
281	20250228	164800	153802270	4920	4920	4920	4920	0
282	20250228	164700	153802270	4920	4920	4920	4920	0
283	20250228	164600	153802270	4920	4920	4920	4920	0
284	20250228	164500	153802270	4920	4920	4920	4920	0
285	20250228	164400	153802270	4920	4920	4920	4920	0
286	20250228	164300	153802270	4920	4920	4920	4920	0
287	20250228	164200	153802270	4920	4920	4920	4920	0
288	20250228	164100	153802270	4920	4920	4920	4920	0
289	20250228	164000	153802270	4920	4920	4920	4920	0
290	20250228	163900	153802270	4920	4920	4920	4920	0
291	20250228	163800	153802270	4920	4920	4920	4920	0
292	20250228	163700	153802270	4920	4920	4920	4920	0
293	20250228	163600	153802270	4920	4920	4920	4920	0
294	20250228	163500	153802270	4920	4920	4920	4920	0
295	20250228	163400	153802270	4920	4920	4920	4920	0
296	20250228	163300	153802270	4920	4920	4920	4920	0
297	20250228	163200	153802270	4920	4920	4920	4920	0
298	20250228	163100	153802270	4920	4920	4920	4920	0
299	20250228	163000	153802270	4920	4920	4920	4920	0
300	20250228	162900	153802270	4920	4920	4920	4920	0
301	20250228	162800	153802270	4920	4920	4920	4920	0
302	20250228	162700	153802270	4920	4920	4920	4920	1791
303	20250228	162600	153802270	4920	4920	4920	4920	0
304	20250228	162500	153802270	4920	4920	4920	4920	0
305	20250228	162400	153802270	4920	4920	4920	4920	0
306	20250228	162300	153802270	4920	4920	4920	4920	0
307	20250228	162200	153802270	4920	4920	4920	4920	0
308	20250228	162100	153802270	4920	4920	4920	4920	0
309	20250228	162000	153802270	4920	4920	4920	4920	0
310	20250228	161900	153802270	4920	4920	4920	4920	0
311	20250228	161800	153802270	4920	4920	4920	4920	0
312	20250228	161700	153802270	4920	4920	4920	4920	0
313	20250228	161600	153802270	4920	4920	4920	4920	0
314	20250228	161500	153802270	4920	4920	4920	4920	0
315	20250228	161400	153802270	4920	4920	4920	4920	0
316	20250228	161300	153802270	4920	4920	4920	4920	0
317	20250228	161200	153802270	4920	4920	4920	4920	0
318	20250228	161100	153802270	4920	4920	4920	4920	0
319	20250228	161000	153802270	4920	4920	4920	4920	0
320	20250228	160900	153802270	4920	4920	4920	4920	0
321	20250228	160800	153802270	4920	4920	4920	4920	0
322	20250228	160700	153802270	4920	4920	4920	4920	0
323	20250228	160600	153802270	4920	4920	4920	4920	0
324	20250228	160500	153802270	4920	4920	4920	4920	0
325	20250228	160400	153802270	4920	4920	4920	4920	0
326	20250228	160300	153802270	4920	4920	4920	4920	0
327	20250228	160200	153802270	4920	4920	4920	4920	0
328	20250228	160100	153802270	4920	4920	4920	4920	0
329	20250228	160000	153802270	4920	4920	4920	4920	0
330	20250228	155900	153802270	4920	4920	4920	4920	0
331	20250228	155800	153802270	4920	4920	4920	4920	0
332	20250228	155700	153802270	4920	4920	4920	4920	1791
333	20250228	155600	153802270	4920	4920	4920	4920	0
334	20250228	155500	153802270	4920	4920	4920	4920	0
335	20250228	155400	153802270	4920	4920	4920	4920	0
336	20250228	155300	153802270	4920	4920	4920	4920	0
337	20250228	155200	153802270	4920	4920	4920	4920	0
338	20250228	155100	153802270	4920	4920	4920	4920	0
339	20250228	155000	153802270	4920	4920	4920	4920	0
340	20250228	154900	153802270	4920	4920	4920	4920	0
341	20250228	154800	153802270	4920	4920	4920	4920	0
342	20250228	154700	153802270	4920	4920	4920	4920	0
343	20250228	154600	153802270	4920	4920	4920	4920	0
344	20250228	154500	153802270	4920	4920	4920	4920	0
345	20250228	154400	153802270	4920	4920	4920	4920	0
346	20250228	154300	153802270	4920	4920	4920	4920	0
347	20250228	154200	153802270	4920	4920	4920	4920	0
348	20250228	154100	153802270	4920	4920	4920	4920	0
349	20250228	154000	153802270	4920	4920	4920	4920	0
350	20250228	153900	153802270	4920	4920	4920	4920	0
351	20250228	153800	153802270	4920	4920	4920	4920	0
352	20250228	153700	153802270	4920	4920	4920	4920	0
353	20250228	153600	153802270	4920	4920	4920	4920	0
354	20250228	153500	153802270	4920	4920	4920	4920	0
355	20250228	153400	153802270	4920	4920	4920	4920	0
356	20250228	153300	153802270	4920	4920	4920	4920	0
357	20250228	153200	153802270	4920	4920	4920	4920	0
358	20250228	153100	153802270	4920	4920	4920	4920	0
359	20250228	153000	153802270	4920	4920	4920	4920	1791
360	20250228	152900	144990550	4980	4980	4980	4980	0
361	20250228	152800	144990550	4980	4980	4980	4980	0
362	20250228	152700	144990550	4980	4980	4980	4980	0
363	20250228	152600	144990550	4980	4980	4980	4980	0
364	20250228	152500	144990550	4980	4980	4980	4980	0
365	20250228	152400	144990550	4980	4980	4980	4980	0
366	20250228	152300	144990550	4980	4980	4980	4980	0
367	20250228	152200	144990550	4980	4980	4980	4980	0
368	20250228	152100	144990550	4980	4980	4980	4980	0
369	20250228	152000	144990550	4980	4980	4980	4980	0
370	20250228	151900	144990550	4980	4980	4980	4980	0
371	20250228	151800	144990550	4980	4980	4980	4980	0
372	20250228	151700	144990550	4980	4980	4980	4980	0
373	20250228	151600	144990550	4980	4980	4980	4980	0
374	20250228	151500	144990550	4980	4980	4980	4980	4
375	20250228	151400	144970630	4985	4985	4985	4985	0
376	20250228	151300	144970630	4985	4985	4985	4985	0
377	20250228	151200	144970630	4985	4985	4985	4985	200
378	20250228	151100	143973630	4985	4985	4985	4985	0
379	20250228	151000	143973630	4985	4985	4985	4985	0
380	20250228	150900	143973630	4985	4985	4985	4985	0
381	20250228	150800	143973630	4985	4985	4985	4985	0
382	20250228	150700	143973630	4985	4985	4985	4985	1
383	20250228	150600	143968645	4985	4985	4985	4985	8
384	20250228	150500	143928765	5000	4935	5000	4935	760
385	20250228	150400	140144920	4935	4935	4935	4935	0
386	20250228	150300	140144920	4935	4935	4935	4935	0
387	20250228	150200	140144920	4935	4920	4935	4920	158
388	20250228	150100	139367395	4935	4920	4935	4920	2
389	20250228	150000	139357540	4935	4935	4935	4935	1
390	20250228	145900	139352605	4920	4920	4920	4920	0
391	20250228	145800	139352605	4920	4920	4920	4920	2
392	20250228	145700	139342765	4945	4945	4945	4945	0
393	20250228	145600	139342765	4945	4945	4945	4945	0
394	20250228	145500	139342765	4945	4945	4945	4945	0
395	20250228	145400	139342765	4945	4945	4945	4945	2
396	20250228	145300	139332875	4950	4950	4950	4950	0
397	20250228	145200	139332875	4950	4950	4950	4950	0
398	20250228	145100	139332875	4950	4950	4950	4950	0
399	20250228	145000	139332875	4950	4950	4950	4950	0
400	20250228	144900	139332875	4950	4950	4950	4950	0
401	20250228	144800	139332875	4950	4950	4950	4950	0
402	20250228	144700	139332875	4950	4950	4950	4950	0
403	20250228	144600	139332875	4950	4950	4950	4950	0
404	20250228	144500	139332875	4950	4950	4950	4950	0
405	20250228	144400	139332875	4950	4950	4950	4950	0
406	20250228	144300	139332875	4950	4925	4950	4925	400
407	20250228	144200	137362850	4920	4925	4925	4920	201
408	20250228	144100	136373425	4920	4920	4920	4920	0
409	20250228	144000	136373425	4920	4920	4920	4920	0
410	20250228	143900	136373425	4920	4920	4920	4920	0
411	20250228	143800	136373425	4920	4920	4920	4920	0
412	20250228	143700	136373425	4920	4920	4920	4920	0
413	20250228	143600	136373425	4920	4920	4925	4920	200
414	20250228	143500	135389420	4920	4925	4925	4920	558
415	20250228	143400	132644000	4945	4945	4945	4945	0
416	20250228	143300	132644000	4945	4945	4945	4945	0
417	20250228	143200	132644000	4945	4945	4945	4945	0
418	20250228	143100	132644000	4945	4945	4945	4945	0
419	20250228	143000	132644000	4945	4945	4945	4945	0
420	20250228	142900	132644000	4945	4945	4945	4945	0
421	20250228	142800	132644000	4945	4945	4945	4945	0
422	20250228	142700	132644000	4945	4945	4945	4945	0
423	20250228	142600	132644000	4945	4945	4945	4945	1
424	20250228	142500	132639055	4920	4940	4945	4920	337
425	20250228	142400	130980270	4940	4930	4940	4930	61
426	20250228	142300	130679530	4930	4930	4930	4930	1
427	20250228	142200	130674600	4920	4920	4920	4920	270
428	20250228	142100	129346200	4930	4930	4930	4930	0
429	20250228	142000	129346200	4930	4930	4930	4930	18
430	20250228	141900	129257460	4920	4920	4920	4920	74
431	20250228	141800	128893380	4925	4930	4930	4925	432
432	20250228	141700	126765150	4935	4935	4935	4935	50
433	20250228	141600	126518400	4945	4945	4945	4945	0
434	20250228	141500	126518400	4945	4935	4945	4935	11
435	20250228	141400	126464105	4935	4935	4935	4935	35
436	20250228	141300	126291380	4930	4930	4930	4930	31
437	20250228	141200	126138550	4945	4945	4945	4945	0
438	20250228	141100	126138550	4945	4945	4945	4945	2
439	20250228	141000	126128660	4945	4945	4945	4945	0
440	20250228	140900	126128660	4945	4940	4945	4940	151
441	20250228	140800	125382335	4930	4930	4930	4930	166
442	20250228	140700	124563955	4940	4940	4940	4935	274
443	20250228	140600	123211560	4940	4940	4940	4940	0
444	20250228	140500	123211560	4940	4945	4945	4940	30
445	20250228	140400	123063310	4940	4940	4940	4940	0
446	20250228	140300	123063310	4940	4940	4940	4940	7
447	20250228	140200	123028730	4950	4950	4950	4950	0
448	20250228	140100	123028730	4950	4950	4950	4950	67
449	20250228	140000	122697080	4940	4940	4940	4940	0
450	20250228	135900	122697080	4940	4940	4940	4940	17
451	20250228	135800	122613100	4940	4940	4940	4940	2
452	20250228	135700	122603220	4940	4940	4940	4940	4
453	20250228	135600	122583460	4940	4940	4940	4940	2
454	20250228	135500	122573580	4940	4940	4940	4940	15
455	20250228	135400	122499480	4950	4950	4950	4950	0
456	20250228	135300	122499480	4950	4950	4950	4950	0
457	20250228	135200	122499480	4950	4950	4950	4950	0
458	20250228	135100	122499480	4950	4950	4950	4950	0
459	20250228	135000	122499480	4950	4950	4950	4950	0
460	20250228	134900	122499480	4950	4950	4950	4950	51
461	20250228	134800	122247030	4950	4950	4950	4950	0
462	20250228	134700	122247030	4950	4950	4950	4950	0
463	20250228	134600	122247030	4950	4950	4950	4950	0
464	20250228	134500	122247030	4950	4950	4950	4950	0
465	20250228	134400	122247030	4950	4950	4950	4950	0
466	20250228	134300	122247030	4950	4950	4950	4950	0
467	20250228	134200	122247030	4950	4950	4950	4950	5
468	20250228	134100	122222280	4950	4950	4950	4950	0
469	20250228	134000	122222280	4950	4950	4950	4950	0
470	20250228	133900	122222280	4950	4930	4950	4930	100
471	20250228	133800	121728880	4950	4950	4950	4950	5
472	20250228	133700	121704130	4950	4950	4950	4950	0
473	20250228	133600	121704130	4950	4950	4950	4950	0
474	20250228	133500	121704130	4950	4950	4950	4950	0
475	20250228	133400	121704130	4950	4950	4950	4950	0
476	20250228	133300	121704130	4950	4950	4950	4950	0
477	20250228	133200	121704130	4950	4950	4950	4950	0
478	20250228	133100	121704130	4950	4950	4950	4950	0
479	20250228	133000	121704130	4950	4950	4950	4950	0
480	20250228	132900	121704130	4950	4950	4950	4950	0
481	20250228	132800	121704130	4950	4950	4950	4950	0
482	20250228	132700	121704130	4950	4950	4950	4950	0
483	20250228	132600	121704130	4950	4950	4950	4950	0
484	20250228	132500	121704130	4950	4950	4950	4950	0
485	20250228	132400	121704130	4950	4950	4950	4950	0
486	20250228	132300	121704130	4950	4950	4950	4950	0
487	20250228	132200	121704130	4950	4950	4950	4950	0
488	20250228	132100	121704130	4950	4950	4950	4950	0
489	20250228	132000	121704130	4950	4950	4950	4950	0
490	20250228	131900	121704130	4950	4950	4950	4950	0
491	20250228	131800	121704130	4950	4950	4950	4950	5
492	20250228	131700	121679380	4950	4950	4950	4950	2
493	20250228	131600	121669480	4935	4935	4935	4935	48
494	20250228	131500	121432600	4950	4950	4950	4950	0
495	20250228	131400	121432600	4950	4950	4950	4950	0
496	20250228	131300	121432600	4950	4950	4950	4950	0
497	20250228	131200	121432600	4950	4950	4950	4950	0
498	20250228	131100	121432600	4950	4950	4950	4950	0
499	20250228	131000	121432600	4950	4950	4950	4950	0
500	20250228	130900	121432600	4950	4950	4950	4950	0
501	20250228	130800	121432600	4950	4950	4950	4950	0
502	20250228	130700	121432600	4950	4950	4950	4950	0
503	20250228	130600	121432600	4950	4950	4950	4950	0
504	20250228	130500	121432600	4950	4950	4950	4950	0
505	20250228	130400	121432600	4950	4950	4950	4950	0
506	20250228	130300	121432600	4950	4950	4950	4950	0
507	20250228	130200	121432600	4950	4950	4950	4950	0
508	20250228	130100	121432600	4950	4945	4950	4945	28
509	20250228	130000	121294135	4930	4930	4930	4930	0
510	20250228	125900	121294135	4930	4930	4930	4930	3
511	20250228	125800	121279345	4950	4950	4950	4950	0
512	20250228	125700	121279345	4950	4950	4950	4950	0
513	20250228	125600	121279345	4950	4950	4950	4950	0
514	20250228	125500	121279345	4950	4950	4950	4950	0
515	20250228	125400	121279345	4950	4950	4950	4950	0
516	20250228	125300	121279345	4950	4950	4950	4950	0
517	20250228	125200	121279345	4950	4925	4950	4925	83
518	20250228	125100	120870545	4950	4950	4950	4950	1
519	20250228	125000	120865595	4915	4915	4915	4915	0
520	20250228	124900	120865595	4915	4915	4915	4915	0
521	20250228	124800	120865595	4915	4915	4915	4915	0
522	20250228	124700	120865595	4915	4915	4915	4915	0
523	20250228	124600	120865595	4915	4925	4925	4915	1000
524	20250228	124500	115946345	4920	4955	4955	4920	1001
525	20250228	124400	111015150	4930	4945	4945	4930	1000
526	20250228	124300	106078935	4940	4940	4940	4940	0
527	20250228	124200	106078935	4940	4940	4940	4940	0
528	20250228	124100	106078935	4940	4940	4940	4940	0
529	20250228	124000	106078935	4940	4940	4940	4940	0
530	20250228	123900	106078935	4940	4945	4945	4940	200
531	20250228	123800	105090790	4945	4945	4945	4945	0
532	20250228	123700	105090790	4945	4945	4945	4945	211
533	20250228	123600	104047395	4945	4945	4945	4945	0
534	20250228	123500	104047395	4945	4955	4955	4945	2365
535	20250228	123400	92342355	4955	4955	4955	4955	168
536	20250228	123300	91509915	4955	4955	4955	4955	0
537	20250228	123200	91509915	4955	4955	4955	4955	501
538	20250228	123100	89027460	4955	4970	4970	4955	1978
539	20250228	123000	79213880	5000	5000	5000	5000	0
540	20250228	122900	79213880	5000	5000	5000	5000	0
541	20250228	122800	79213880	5000	5000	5000	5000	0
542	20250228	122700	79213880	5000	5000	5000	5000	0
543	20250228	122600	79213880	5000	5000	5000	5000	2
544	20250228	122500	79203880	4975	4975	4975	4975	0
545	20250228	122400	79203880	4975	4985	4985	4975	188
546	20250228	122300	78268325	5010	5010	5010	5010	0
547	20250228	122200	78268325	5010	5010	5010	5010	0
548	20250228	122100	78268325	5010	5010	5010	5010	0
549	20250228	122000	78268325	5010	5010	5010	5010	0
550	20250228	121900	78268325	5010	5010	5010	5010	0
551	20250228	121800	78268325	5010	5010	5010	5010	0
552	20250228	121700	78268325	5010	5010	5010	5010	0
553	20250228	121600	78268325	5010	5010	5010	5010	2
554	20250228	121500	78258305	4980	4980	4980	4980	2
555	20250228	121400	78248345	5010	5010	5010	5010	0
556	20250228	121300	78248345	5010	5010	5010	5010	3
557	20250228	121200	78233315	5010	5010	5010	5010	0
558	20250228	121100	78233315	5010	4985	5010	4985	1250
559	20250228	121000	71973165	4985	4985	4985	4985	0
560	20250228	120900	71973165	4985	4985	4985	4985	0
561	20250228	120800	71973165	4985	4985	4985	4985	0
562	20250228	120700	71973165	4985	4985	4985	4985	0
563	20250228	120600	71973165	4985	4985	4985	4985	0
564	20250228	120500	71973165	4985	4985	4985	4985	0
565	20250228	120400	71973165	4985	4985	4985	4985	0
566	20250228	120300	71973165	4985	4985	4985	4985	0
567	20250228	120200	71973165	4985	4985	4985	4985	0
568	20250228	120100	71973165	4985	4985	4985	4985	0
569	20250228	120000	71973165	4985	4985	4985	4985	50
570	20250228	115900	71723915	4985	4985	4985	4985	1
571	20250228	115800	71718930	4965	4970	4970	4965	899
572	20250228	115700	67255260	4970	4970	4970	4970	0
573	20250228	115600	67255260	4970	4970	4970	4970	0
574	20250228	115500	67255260	4970	4970	4970	4970	0
575	20250228	115400	67255260	4970	4970	4970	4970	2
576	20250228	115300	67245320	4985	4985	4985	4985	0
577	20250228	115200	67245320	4985	4985	4985	4985	0
578	20250228	115100	67245320	4985	4985	4985	4985	0
579	20250228	115000	67245320	4985	4985	4985	4985	1
580	20250228	114900	67240335	4970	4970	4970	4970	0
581	20250228	114800	67240335	4970	4970	4970	4970	1
582	20250228	114700	67235365	4970	4975	4975	4970	315
583	20250228	114600	65669445	4995	4995	4995	4995	0
584	20250228	114500	65669445	4995	4995	4995	4995	41
585	20250228	114400	65464650	4995	4995	4995	4995	0
586	20250228	114300	65464650	4995	4995	4995	4995	0
587	20250228	114200	65464650	4995	4995	4995	4995	0
588	20250228	114100	65464650	4995	4995	4995	4995	2
589	20250228	114000	65454660	4970	4970	4970	4970	0
590	20250228	113900	65454660	4970	4970	4970	4970	0
591	20250228	113800	65454660	4970	4970	4970	4970	0
592	20250228	113700	65454660	4970	4970	4970	4970	20
593	20250228	113600	65355260	4990	4990	4990	4990	100
594	20250228	113500	64856260	4990	4990	4990	4990	0
595	20250228	113400	64856260	4990	4990	4990	4990	0
596	20250228	113300	64856260	4990	4990	4990	4990	0
597	20250228	113200	64856260	4990	4990	4990	4990	3
598	20250228	113100	64841290	4990	4990	4990	4990	0
599	20250228	113000	64841290	4990	4990	4990	4990	0
600	20250228	112900	64841290	4990	4990	4990	4990	4
601	20250228	112800	64821330	4985	4985	4985	4985	3
602	20250228	112700	64806375	4985	4985	4985	4985	2
603	20250228	112600	64796405	4970	4970	4970	4970	177
604	20250228	112500	63916715	4970	4970	4970	4970	0
605	20250228	112400	63916715	4970	4970	4970	4970	0
606	20250228	112300	63916715	4970	4970	4970	4970	1
607	20250228	112200	63911745	4970	4970	4970	4970	0
608	20250228	112100	63911745	4970	4970	4970	4970	400
609	20250228	112000	61923745	4990	4990	4990	4990	0
610	20250228	111900	61923745	4990	4990	4990	4990	0
611	20250228	111800	61923745	4990	4990	4990	4990	40
612	20250228	111700	61724145	4990	4990	4990	4990	2
613	20250228	111600	61714165	4965	4980	4980	4965	1020
614	20250228	111500	56643040	4980	4980	4980	4980	9
615	20250228	111400	56598220	4980	4980	4980	4980	0
616	20250228	111300	56598220	4980	4980	4980	4980	0
617	20250228	111200	56598220	4980	4980	4980	4980	0
618	20250228	111100	56598220	4980	4980	4980	4980	0
619	20250228	111000	56598220	4980	4980	4980	4980	0
620	20250228	110900	56598220	4980	4990	4990	4980	10
621	20250228	110800	56548410	5020	5020	5020	5020	0
622	20250228	110700	56548410	5020	5010	5020	5010	40
623	20250228	110600	56347990	5010	5010	5010	5010	0
624	20250228	110500	56347990	5010	5010	5010	5010	0
625	20250228	110400	56347990	5010	5010	5010	5010	2
626	20250228	110300	56337970	4990	4990	4990	4990	0
627	20250228	110200	56337970	4990	4995	4995	4990	1065
628	20250228	110100	51023610	5020	5020	5020	5020	0
629	20250228	110000	51023610	5020	5020	5020	5020	0
630	20250228	105900	51023610	5020	5020	5020	5020	2
631	20250228	105800	51013570	5030	5030	5030	5030	0
632	20250228	105700	51013570	5030	5030	5030	5030	2
633	20250228	105600	51003510	5030	5030	5030	5030	0
634	20250228	105500	51003510	5030	5030	5030	5030	1
635	20250228	105400	50998480	5030	5030	5030	5030	0
636	20250228	105300	50998480	5030	5030	5030	5030	4
637	20250228	105200	50978360	4990	4990	4990	4990	0
638	20250228	105100	50978360	4990	4995	5000	4990	226
639	20250228	105000	49849710	4995	4995	4995	4995	142
640	20250228	104900	49140420	4990	4990	4990	4990	0
641	20250228	104800	49140420	4990	4990	4990	4990	105
642	20250228	104700	48616470	4990	4990	4990	4990	0
643	20250228	104600	48616470	4990	4990	4990	4990	1
644	20250228	104500	48611480	4990	4990	4990	4990	0
645	20250228	104400	48611480	4990	4990	4990	4990	0
646	20250228	104300	48611480	4990	4990	4990	4990	2
647	20250228	104200	48601500	4980	4980	4980	4980	0
648	20250228	104100	48601500	4980	4980	4980	4980	0
649	20250228	104000	48601500	4980	4990	4990	4980	101
650	20250228	103900	48098490	4990	4990	4990	4990	0
651	20250228	103800	48098490	4990	4985	4990	4985	100
652	20250228	103700	47599945	4985	4985	4985	4985	0
653	20250228	103600	47599945	4985	4980	4985	4980	106
654	20250228	103500	47072040	4985	4985	4985	4985	3
655	20250228	103400	47057085	4985	4985	4985	4985	0
656	20250228	103300	47057085	4985	4985	4985	4985	0
657	20250228	103200	47057085	4985	4985	4985	4985	0
658	20250228	103100	47057085	4985	4980	4985	4980	18
659	20250228	103000	46967430	4985	4985	4985	4985	1
660	20250228	102900	46962445	4965	4965	4965	4965	0
661	20250228	102800	46962445	4965	4970	4970	4965	101
662	20250228	102700	46460955	4970	4970	4970	4970	0
663	20250228	102600	46460955	4970	4970	4970	4970	699
664	20250228	102500	42986925	4970	4970	4970	4970	450
665	20250228	102400	40750425	4970	4970	4970	4970	500
666	20250228	102300	38265425	4985	4985	4985	4985	0
667	20250228	102200	38265425	4985	4985	4985	4985	2
668	20250228	102100	38255455	4970	4970	4970	4970	0
669	20250228	102000	38255455	4970	4970	4970	4970	0
670	20250228	101900	38255455	4970	4985	4985	4970	895
671	20250228	101800	33794025	4985	4985	4985	4985	1
672	20250228	101700	33789040	4990	4990	4990	4990	1
673	20250228	101600	33784050	4990	4990	4990	4990	0
674	20250228	101500	33784050	4990	4990	4990	4990	2
675	20250228	101400	33774070	4990	4990	4990	4990	0
676	20250228	101300	33774070	4990	4990	4990	4990	0
677	20250228	101200	33774070	4990	4990	4990	4990	0
678	20250228	101100	33774070	4990	4990	4990	4990	0
679	20250228	101000	33774070	4990	4990	4990	4990	2
680	20250228	100900	33764090	4990	4990	4990	4990	0
681	20250228	100800	33764090	4990	4990	4990	4990	0
682	20250228	100700	33764090	4990	4990	4990	4990	10
683	20250228	100600	33714190	4990	4990	4990	4990	0
684	20250228	100500	33714190	4990	4990	4990	4990	0
685	20250228	100400	33714190	4990	4990	4990	4990	2
686	20250228	100300	33704210	4995	4995	4995	4995	2
687	20250228	100200	33694220	4990	4985	4990	4985	138
688	20250228	100100	33006265	4985	4985	4985	4985	0
689	20250228	100000	33006265	4985	4970	4985	4970	300
690	20250228	095900	31513765	4965	4985	4985	4965	50
691	20250228	095800	31265495	4970	4970	4970	4970	0
692	20250228	095700	31265495	4970	4970	4970	4970	820
693	20250228	095600	27190095	4970	4970	4970	4970	300
694	20250228	095500	25699095	4970	4970	4970	4970	37
695	20250228	095400	25515205	4990	4990	4990	4990	0
696	20250228	095300	25515205	4990	4990	4990	4990	32
697	20250228	095200	25355525	4970	4970	4970	4970	0
698	20250228	095100	25355525	4970	4975	4975	4970	11
699	20250228	095000	25300840	4990	4990	4990	4990	19
700	20250228	094900	25206030	4995	4995	4995	4995	1
701	20250228	094800	25201035	4995	4995	4995	4995	5
702	20250228	094700	25176060	4995	4995	4995	4980	78
703	20250228	094600	24787290	4980	4980	4980	4980	0
704	20250228	094500	24787290	4980	4980	4980	4980	200
705	20250228	094400	23791290	4980	4980	4980	4980	302
706	20250228	094300	22287330	4985	4985	4985	4985	0
707	20250228	094200	22287330	4985	4985	4985	4985	15
708	20250228	094100	22212555	4980	4980	4980	4980	5
709	20250228	094000	22187655	4995	4995	4995	4995	0
710	20250228	093900	22187655	4995	4995	4995	4995	0
711	20250228	093800	22187655	4995	4985	4995	4985	216
712	20250228	093700	21109815	4990	4990	4990	4990	0
713	20250228	093600	21109815	4990	4990	4990	4990	3
714	20250228	093500	21094845	4990	4990	4990	4990	0
715	20250228	093400	21094845	4990	4990	4990	4990	9
716	20250228	093300	21049935	4990	4980	4990	4980	298
717	20250228	093200	19565395	4960	4975	4975	4960	330
718	20250228	093100	17928520	4980	4980	4980	4980	100
719	20250228	093000	17430520	4980	4980	4980	4980	219
720	20250228	092900	16339900	4965	4975	4975	4965	1215
721	20250228	092800	10307395	4965	4965	4965	4965	0
722	20250228	092700	10307395	4965	4965	4965	4965	30
723	20250228	092600	10158445	4965	4980	4980	4965	22
724	20250228	092500	10049065	4980	4980	4980	4980	0
725	20250228	092400	10049065	4980	4980	4980	4980	50
726	20250228	092300	9800065	4980	4980	4980	4980	0
727	20250228	092200	9800065	4980	4980	4980	4980	200
728	20250228	092100	8804065	4970	4980	4980	4970	20
729	20250228	092000	8704655	4955	4960	4960	4955	43
730	20250228	091900	8491540	4980	4980	4980	4980	0
731	20250228	091800	8491540	4980	4955	4980	4955	101
732	20250228	091700	7991060	4980	4980	4980	4980	0
733	20250228	091600	7991060	4980	4980	4980	4980	11
734	20250228	091500	7936280	4980	4980	4980	4980	0
735	20250228	091400	7936280	4980	4980	4980	4980	2
736	20250228	091300	7926320	4950	4950	4950	4950	1
737	20250228	091200	7921370	4980	4980	4980	4980	0
738	20250228	091100	7921370	4980	4980	4980	4980	3
739	20250228	091000	7906430	4950	4980	4980	4950	102
740	20250228	090900	7401470	4950	4950	4950	4950	179
741	20250228	090800	6515420	4950	4950	4950	4950	37
742	20250228	090700	6332270	4980	4950	4980	4945	238
743	20250228	090600	5154140	4980	4980	4980	4980	2
744	20250228	090500	5144180	4980	4980	4980	4980	0
745	20250228	090400	5144180	4980	4980	4980	4980	0
746	20250228	090300	5144180	4980	4950	4980	4950	143
747	20250228	090200	4436300	4950	4955	4955	4950	432
748	20250228	090100	2297800	4960	4960	4960	4950	282
749	20250228	090000	899380	4960	4980	4980	4960	181