KissMeData/001820/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183600	1241576150	28550	28550	28550	28550	709
3	20250228	183500	1241576150	28550	28550	28550	28550	0
4	20250228	183400	1241576150	28550	28550	28550	28550	0
5	20250228	183300	1241576150	28550	28550	28550	28550	0
6	20250228	183200	1241576150	28550	28550	28550	28550	0
7	20250228	183100	1241576150	28550	28550	28550	28550	0
8	20250228	183000	1241576150	28550	28550	28550	28550	0
9	20250228	182900	1241576150	28550	28550	28550	28550	0
10	20250228	182800	1241576150	28550	28550	28550	28550	0
11	20250228	182700	1241576150	28550	28550	28550	28550	0
12	20250228	182600	1241576150	28550	28550	28550	28550	0
13	20250228	182500	1241576150	28550	28550	28550	28550	0
14	20250228	182400	1241576150	28550	28550	28550	28550	0
15	20250228	182300	1241576150	28550	28550	28550	28550	0
16	20250228	182200	1241576150	28550	28550	28550	28550	0
17	20250228	182100	1241576150	28550	28550	28550	28550	0
18	20250228	182000	1241576150	28550	28550	28550	28550	0
19	20250228	181900	1241576150	28550	28550	28550	28550	0
20	20250228	181800	1241576150	28550	28550	28550	28550	0
21	20250228	181700	1241576150	28550	28550	28550	28550	0
22	20250228	181600	1241576150	28550	28550	28550	28550	0
23	20250228	181500	1241576150	28550	28550	28550	28550	0
24	20250228	181400	1241576150	28550	28550	28550	28550	0
25	20250228	181300	1241576150	28550	28550	28550	28550	0
26	20250228	181200	1241576150	28550	28550	28550	28550	0
27	20250228	181100	1241576150	28550	28550	28550	28550	0
28	20250228	181000	1241576150	28550	28550	28550	28550	0
29	20250228	180900	1241576150	28550	28550	28550	28550	0
30	20250228	180800	1241576150	28550	28550	28550	28550	0
31	20250228	180700	1241576150	28550	28550	28550	28550	0
32	20250228	180600	1241576150	28550	28550	28550	28550	709
33	20250228	180500	1241576150	28550	28550	28550	28550	0
34	20250228	180400	1241576150	28550	28550	28550	28550	0
35	20250228	180300	1241576150	28550	28550	28550	28550	0
36	20250228	180200	1241576150	28550	28550	28550	28550	0
37	20250228	180100	1241576150	28550	28550	28550	28550	0
38	20250228	180000	1241576150	28550	28550	28550	28550	0
39	20250228	175900	1241576150	28550	28550	28550	28550	0
40	20250228	175800	1241576150	28550	28550	28550	28550	0
41	20250228	175700	1241576150	28550	28550	28550	28550	0
42	20250228	175600	1241576150	28550	28550	28550	28550	0
43	20250228	175500	1241576150	28550	28550	28550	28550	0
44	20250228	175400	1241576150	28550	28550	28550	28550	0
45	20250228	175300	1241576150	28550	28550	28550	28550	0
46	20250228	175200	1241576150	28550	28550	28550	28550	0
47	20250228	175100	1241576150	28550	28550	28550	28550	0
48	20250228	175000	1241576150	28550	28550	28550	28550	0
49	20250228	174900	1241576150	28550	28550	28550	28550	0
50	20250228	174800	1241576150	28550	28550	28550	28550	0
51	20250228	174700	1241576150	28550	28550	28550	28550	0
52	20250228	174600	1241576150	28550	28550	28550	28550	0
53	20250228	174500	1241576150	28550	28550	28550	28550	0
54	20250228	174400	1241576150	28550	28550	28550	28550	0
55	20250228	174300	1241576150	28550	28550	28550	28550	0
56	20250228	174200	1241576150	28550	28550	28550	28550	0
57	20250228	174100	1241576150	28550	28550	28550	28550	0
58	20250228	174000	1241576150	28550	28550	28550	28550	0
59	20250228	173900	1241576150	28550	28550	28550	28550	0
60	20250228	173800	1241576150	28550	28550	28550	28550	0
61	20250228	173700	1241576150	28550	28550	28550	28550	0
62	20250228	173600	1241576150	28550	28550	28550	28550	709
63	20250228	173500	1241576150	28550	28550	28550	28550	0
64	20250228	173400	1241576150	28550	28550	28550	28550	0
65	20250228	173300	1241576150	28550	28550	28550	28550	0
66	20250228	173200	1241576150	28550	28550	28550	28550	0
67	20250228	173100	1241576150	28550	28550	28550	28550	0
68	20250228	173000	1241576150	28550	28550	28550	28550	0
69	20250228	172900	1241576150	28550	28550	28550	28550	0
70	20250228	172800	1241576150	28550	28550	28550	28550	0
71	20250228	172700	1241576150	28550	28550	28550	28550	0
72	20250228	172600	1241576150	28550	28550	28550	28550	0
73	20250228	172500	1241576150	28550	28550	28550	28550	0
74	20250228	172400	1241576150	28550	28550	28550	28550	0
75	20250228	172300	1241576150	28550	28550	28550	28550	0
76	20250228	172200	1241576150	28550	28550	28550	28550	0
77	20250228	172100	1241576150	28550	28550	28550	28550	0
78	20250228	172000	1241576150	28550	28550	28550	28550	0
79	20250228	171900	1241576150	28550	28550	28550	28550	0
80	20250228	171800	1241576150	28550	28550	28550	28550	0
81	20250228	171700	1241576150	28550	28550	28550	28550	0
82	20250228	171600	1241576150	28550	28550	28550	28550	0
83	20250228	171500	1241576150	28550	28550	28550	28550	0
84	20250228	171400	1241576150	28550	28550	28550	28550	0
85	20250228	171300	1241576150	28550	28550	28550	28550	0
86	20250228	171200	1241576150	28550	28550	28550	28550	0
87	20250228	171100	1241576150	28550	28550	28550	28550	0
88	20250228	171000	1241576150	28550	28550	28550	28550	0
89	20250228	170900	1241576150	28550	28550	28550	28550	0
90	20250228	170800	1241576150	28550	28550	28550	28550	0
91	20250228	170700	1241576150	28550	28550	28550	28550	0
92	20250228	170600	1241576150	28550	28550	28550	28550	709
93	20250228	170500	1241576150	28550	28550	28550	28550	0
94	20250228	170400	1241576150	28550	28550	28550	28550	0
95	20250228	170300	1241576150	28550	28550	28550	28550	0
96	20250228	170200	1241576150	28550	28550	28550	28550	0
97	20250228	170100	1241576150	28550	28550	28550	28550	0
98	20250228	170000	1241576150	28550	28550	28550	28550	0
99	20250228	165900	1241576150	28550	28550	28550	28550	0
100	20250228	165800	1241576150	28550	28550	28550	28550	0
101	20250228	165700	1241576150	28550	28550	28550	28550	0
102	20250228	165600	1241576150	28550	28550	28550	28550	0
103	20250228	165500	1241576150	28550	28550	28550	28550	0
104	20250228	165400	1241576150	28550	28550	28550	28550	0
105	20250228	165300	1241576150	28550	28550	28550	28550	0
106	20250228	165200	1241576150	28550	28550	28550	28550	0
107	20250228	165100	1241576150	28550	28550	28550	28550	0
108	20250228	165000	1241576150	28550	28550	28550	28550	0
109	20250228	164900	1241576150	28550	28550	28550	28550	0
110	20250228	164800	1241576150	28550	28550	28550	28550	0
111	20250228	164700	1241576150	28550	28550	28550	28550	0
112	20250228	164600	1241576150	28550	28550	28550	28550	0
113	20250228	164500	1241576150	28550	28550	28550	28550	0
114	20250228	164400	1241576150	28550	28550	28550	28550	0
115	20250228	164300	1241576150	28550	28550	28550	28550	0
116	20250228	164200	1241576150	28550	28550	28550	28550	0
117	20250228	164100	1241576150	28550	28550	28550	28550	0
118	20250228	164000	1241576150	28550	28550	28550	28550	0
119	20250228	163900	1241576150	28550	28550	28550	28550	0
120	20250228	163800	1241576150	28550	28550	28550	28550	0
121	20250228	163700	1241576150	28550	28550	28550	28550	0
122	20250228	163600	1241576150	28550	28550	28550	28550	709
123	20250228	163500	1241576150	28550	28550	28550	28550	0
124	20250228	163400	1241576150	28550	28550	28550	28550	0
125	20250228	163300	1241576150	28550	28550	28550	28550	0
126	20250228	163200	1241576150	28550	28550	28550	28550	0
127	20250228	163100	1241576150	28550	28550	28550	28550	0
128	20250228	163000	1241576150	28550	28550	28550	28550	0
129	20250228	162900	1241576150	28550	28550	28550	28550	0
130	20250228	162800	1241576150	28550	28550	28550	28550	0
131	20250228	162700	1241576150	28550	28550	28550	28550	0
132	20250228	162600	1241576150	28550	28550	28550	28550	0
133	20250228	162500	1241576150	28550	28550	28550	28550	0
134	20250228	162400	1241576150	28550	28550	28550	28550	0
135	20250228	162300	1241576150	28550	28550	28550	28550	0
136	20250228	162200	1241576150	28550	28550	28550	28550	0
137	20250228	162100	1241576150	28550	28550	28550	28550	0
138	20250228	162000	1241576150	28550	28550	28550	28550	0
139	20250228	161900	1241576150	28550	28550	28550	28550	0
140	20250228	161800	1241576150	28550	28550	28550	28550	0
141	20250228	161700	1241576150	28550	28550	28550	28550	0
142	20250228	161600	1241576150	28550	28550	28550	28550	0
143	20250228	161500	1241576150	28550	28550	28550	28550	0
144	20250228	161400	1241576150	28550	28550	28550	28550	0
145	20250228	161300	1241576150	28550	28550	28550	28550	0
146	20250228	161200	1241576150	28550	28550	28550	28550	0
147	20250228	161100	1241576150	28550	28550	28550	28550	0
148	20250228	161000	1241576150	28550	28550	28550	28550	0
149	20250228	160900	1241576150	28550	28550	28550	28550	0
150	20250228	160800	1241576150	28550	28550	28550	28550	0
151	20250228	160700	1241576150	28550	28550	28550	28550	0
152	20250228	160600	1241576150	28550	28550	28550	28550	709
153	20250228	160500	1241576150	28550	28550	28550	28550	0
154	20250228	160400	1241576150	28550	28550	28550	28550	0
155	20250228	160300	1241576150	28550	28550	28550	28550	0
156	20250228	160200	1241576150	28550	28550	28550	28550	0
157	20250228	160100	1241576150	28550	28550	28550	28550	0
158	20250228	160000	1241576150	28550	28550	28550	28550	0
159	20250228	155900	1241576150	28550	28550	28550	28550	0
160	20250228	155800	1241576150	28550	28550	28550	28550	0
161	20250228	155700	1241576150	28550	28550	28550	28550	0
162	20250228	155600	1241576150	28550	28550	28550	28550	0
163	20250228	155500	1241576150	28550	28550	28550	28550	0
164	20250228	155400	1241576150	28550	28550	28550	28550	0
165	20250228	155300	1241576150	28550	28550	28550	28550	0
166	20250228	155200	1241576150	28550	28550	28550	28550	0
167	20250228	155100	1241576150	28550	28550	28550	28550	0
168	20250228	155000	1241576150	28550	28550	28550	28550	0
169	20250228	154900	1241576150	28550	28550	28550	28550	0
170	20250228	154800	1241576150	28550	28550	28550	28550	0
171	20250228	154700	1241576150	28550	28550	28550	28550	0
172	20250228	154600	1241576150	28550	28550	28550	28550	0
173	20250228	154500	1241576150	28550	28550	28550	28550	0
174	20250228	154400	1241576150	28550	28550	28550	28550	0
175	20250228	154300	1241576150	28550	28550	28550	28550	0
176	20250228	154200	1241576150	28550	28550	28550	28550	0
177	20250228	154100	1241576150	28550	28550	28550	28550	0
178	20250228	154000	1241576150	28550	28550	28550	28550	0
179	20250228	153900	1241576150	28550	28550	28550	28550	0
180	20250228	153800	1241576150	28550	28550	28550	28550	0
181	20250228	153700	1241576150	28550	28550	28550	28550	0
182	20250228	153600	1241576150	28550	28550	28550	28550	709
183	20250228	153500	1241576150	28550	28550	28550	28550	0
184	20250228	153400	1241576150	28550	28550	28550	28550	0
185	20250228	153300	1241576150	28550	28550	28550	28550	0
186	20250228	153200	1241576150	28550	28550	28550	28550	0
187	20250228	153100	1241576150	28550	28550	28550	28550	0
188	20250228	153000	1241576150	28550	28550	28550	28550	709
189	20250228	152900	1221334200	28550	28550	28550	28550	0
190	20250228	152800	1221334200	28550	28550	28550	28550	0
191	20250228	152700	1221334200	28550	28550	28550	28550	0
192	20250228	152600	1221334200	28550	28550	28550	28550	0
193	20250228	152500	1221334200	28550	28550	28550	28550	0
194	20250228	152400	1221334200	28550	28550	28550	28550	0
195	20250228	152300	1221334200	28550	28550	28550	28550	0
196	20250228	152200	1221334200	28550	28550	28550	28550	0
197	20250228	152100	1221334200	28550	28550	28550	28550	0
198	20250228	152000	1221334200	28550	28550	28550	28550	0
199	20250228	151900	1221334200	28550	28550	28550	28550	17
200	20250228	151800	1220848850	28550	28550	28550	28550	70
201	20250228	151700	1218850350	28550	28550	28550	28550	20
202	20250228	151600	1218279350	28550	28550	28550	28550	34
203	20250228	151500	1217308650	28550	28550	28550	28550	67
204	20250228	151400	1215395800	28500	28500	28500	28500	4
205	20250228	151300	1215281800	28500	28500	28500	28500	0
206	20250228	151200	1215281800	28500	28650	28650	28500	1762
207	20250228	151100	1164922300	28650	28650	28650	28650	202
208	20250228	151000	1159135000	28650	28600	28650	28600	5
209	20250228	150900	1158991950	28650	28650	28650	28650	32
210	20250228	150800	1158075150	28650	28650	28650	28650	0
211	20250228	150700	1158075150	28650	28600	28650	28550	80
212	20250228	150600	1155788550	28600	28600	28600	28600	208
213	20250228	150500	1149839750	28650	28650	28650	28600	38
214	20250228	150400	1148752050	28600	28600	28600	28600	0
215	20250228	150300	1148752050	28600	28600	28600	28600	0
216	20250228	150200	1148752050	28600	28600	28600	28600	0
217	20250228	150100	1148752050	28600	28600	28600	28600	0
218	20250228	150000	1148752050	28600	28650	28650	28600	67
219	20250228	145900	1146835300	28600	28600	28600	28600	1
220	20250228	145800	1146806700	28600	28600	28600	28600	12
221	20250228	145700	1146463500	28600	28600	28600	28600	31
222	20250228	145600	1145576900	28600	28600	28600	28600	44
223	20250228	145500	1144318500	28600	28600	28600	28600	1
224	20250228	145400	1144289900	28600	28600	28600	28600	2
225	20250228	145300	1144232700	28600	28600	28600	28600	11
226	20250228	145200	1143918100	28600	28600	28600	28600	35
227	20250228	145100	1142917100	28550	28550	28550	28550	40
228	20250228	145000	1141775100	28600	28600	28600	28600	70
229	20250228	144900	1139773100	28550	28550	28550	28550	19
230	20250228	144800	1139230650	28600	28550	28600	28550	9
231	20250228	144700	1138973600	28550	28600	28600	28550	50
232	20250228	144600	1137546050	28550	28550	28550	28550	14
233	20250228	144500	1137146350	28550	28550	28550	28550	4
234	20250228	144400	1137032150	28650	28550	28650	28550	53
235	20250228	144300	1135514000	28550	28550	28550	28550	13
236	20250228	144200	1135142850	28550	28550	28550	28550	6
237	20250228	144100	1134971550	28550	28550	28550	28550	6
238	20250228	144000	1134800250	28550	28550	28600	28550	357
239	20250228	143900	1124607800	28600	28550	28600	28550	26
240	20250228	143800	1123864500	28550	28600	28600	28550	14
241	20250228	143700	1123464250	28600	28550	28600	28550	104
242	20250228	143600	1120490000	28550	28550	28600	28550	24
243	20250228	143500	1119804750	28550	28550	28600	28550	417
244	20250228	143400	1107899250	28600	28600	28600	28600	55
245	20250228	143300	1106326250	28600	28550	28600	28550	20
246	20250228	143200	1105754750	28550	28500	28550	28500	325
247	20250228	143100	1096491650	28500	28550	28550	28500	219
248	20250228	143000	1090239500	28550	28550	28550	28550	137
249	20250228	142900	1086328150	28600	28550	28600	28550	33
250	20250228	142800	1085384850	28600	28550	28600	28550	110
251	20250228	142700	1082239350	28600	28600	28600	28600	1
252	20250228	142600	1082210750	28600	28600	28600	28600	9
253	20250228	142500	1081953350	28600	28600	28600	28600	20
254	20250228	142400	1081381350	28600	28600	28600	28600	1
255	20250228	142300	1081352750	28550	28550	28550	28550	40
256	20250228	142200	1080210750	28600	28600	28600	28600	0
257	20250228	142100	1080210750	28600	28600	28600	28600	9
258	20250228	142000	1079953350	28550	28550	28550	28550	10
259	20250228	141900	1079667850	28600	28600	28600	28600	0
260	20250228	141800	1079667850	28600	28600	28600	28600	0
261	20250228	141700	1079667850	28600	28600	28600	28600	202
262	20250228	141600	1073890650	28600	28550	28600	28550	11
263	20250228	141500	1073576300	28550	28550	28550	28550	0
264	20250228	141400	1073576300	28550	28550	28550	28550	16
265	20250228	141300	1073119500	28550	28550	28550	28550	52
266	20250228	141200	1071634900	28550	28550	28550	28550	10
267	20250228	141100	1071349400	28550	28600	28600	28550	26
268	20250228	141000	1070606600	28650	28650	28650	28650	0
269	20250228	140900	1070606600	28650	28650	28650	28650	0
270	20250228	140800	1070606600	28650	28550	28650	28500	1935
271	20250228	140700	1015432900	28650	28600	28650	28550	1617
272	20250228	140600	969226000	28600	28600	28600	28600	1
273	20250228	140500	969197400	28650	28650	28650	28650	93
274	20250228	140400	966532950	28650	28650	28650	28650	186
275	20250228	140300	961204050	28650	28650	28650	28650	15
276	20250228	140200	960774300	28650	28650	28650	28650	45
277	20250228	140100	959485050	28650	28650	28650	28650	585
278	20250228	140000	942724800	28650	28650	28650	28650	45
279	20250228	135900	941435550	28700	28700	28700	28700	0
280	20250228	135800	941435550	28700	28650	28700	28650	10
281	20250228	135700	941149000	28650	28650	28650	28650	0
282	20250228	135600	941149000	28650	28650	28650	28650	0
283	20250228	135500	941149000	28650	28650	28650	28650	9
284	20250228	135400	940891150	28700	28700	28700	28700	4
285	20250228	135300	940776350	28700	28700	28700	28700	3
286	20250228	135200	940690250	28700	28700	28700	28700	9
287	20250228	135100	940431950	28700	28700	28700	28700	1
288	20250228	135000	940403250	28700	28700	28700	28700	10
289	20250228	134900	940116250	28700	28700	28700	28700	14
290	20250228	134800	939714450	28700	28700	28700	28700	26
291	20250228	134700	938968250	28700	28700	28700	28700	0
292	20250228	134600	938968250	28700	28700	28700	28700	0
293	20250228	134500	938968250	28700	28700	28700	28700	0
294	20250228	134400	938968250	28700	28700	28700	28700	21
295	20250228	134300	938365550	28650	28650	28650	28650	70
296	20250228	134200	936360050	28800	28800	28800	28800	0
297	20250228	134100	936360050	28800	28800	28800	28800	1
298	20250228	134000	936331250	28800	28800	28850	28800	8
299	20250228	133900	936100750	28700	28700	28700	28700	0
300	20250228	133800	936100750	28700	28700	28700	28700	35
301	20250228	133700	935096250	28700	28700	28700	28700	0
302	20250228	133600	935096250	28700	28700	28700	28700	0
303	20250228	133500	935096250	28700	28700	28700	28700	200
304	20250228	133400	929356250	28700	28700	28700	28700	21
305	20250228	133300	928753550	28650	28700	28700	28650	100
306	20250228	133200	925888500	28700	28700	28700	28700	0
307	20250228	133100	925888500	28700	28700	28700	28700	20
308	20250228	133000	925314500	28700	28700	28700	28700	0
309	20250228	132900	925314500	28700	28700	28700	28700	2
310	20250228	132800	925257100	28700	28700	28700	28700	0
311	20250228	132700	925257100	28700	28700	28700	28700	23
312	20250228	132600	924597000	28750	28750	28750	28750	0
313	20250228	132500	924597000	28750	28700	28750	28700	43
314	20250228	132400	923361650	28650	28650	28650	28650	0
315	20250228	132300	923361650	28650	28650	28650	28650	0
316	20250228	132200	923361650	28650	28650	28650	28650	0
317	20250228	132100	923361650	28650	28650	28650	28650	0
318	20250228	132000	923361650	28650	28650	28650	28650	22
319	20250228	131900	922731350	28650	28650	28650	28650	0
320	20250228	131800	922731350	28650	28650	28650	28650	0
321	20250228	131700	922731350	28650	28600	28650	28600	454
322	20250228	131600	909740250	28600	28600	28600	28600	0
323	20250228	131500	909740250	28600	28600	28600	28600	0
324	20250228	131400	909740250	28600	28600	28600	28600	340
325	20250228	131300	900016250	28600	28600	28600	28600	205
326	20250228	131200	894153250	28750	28750	28750	28750	0
327	20250228	131100	894153250	28750	28750	28750	28750	1
328	20250228	131000	894124500	28750	28650	28750	28600	135
329	20250228	130900	890259350	28650	28650	28650	28650	0
330	20250228	130800	890259350	28650	28650	28650	28650	0
331	20250228	130700	890259350	28650	28650	28650	28650	193
332	20250228	130600	884729900	28650	28700	28700	28650	23
333	20250228	130500	884070900	28700	28700	28700	28700	60
334	20250228	130400	882348900	28700	28700	28700	28700	0
335	20250228	130300	882348900	28700	28700	28700	28700	52
336	20250228	130200	880856500	28700	28700	28700	28700	0
337	20250228	130100	880856500	28700	28700	28700	28700	288
338	20250228	130000	872590900	28800	28800	28800	28800	2
339	20250228	125900	872533300	28750	28800	28800	28700	84
340	20250228	125800	870118750	28700	28700	28700	28700	20
341	20250228	125700	869544750	28850	28850	28850	28850	0
342	20250228	125600	869544750	28850	28850	28850	28850	19
343	20250228	125500	868996600	28850	28650	28850	28650	2
344	20250228	125400	868939100	28650	28650	28650	28650	1
345	20250228	125300	868910450	28700	28700	28700	28700	0
346	20250228	125200	868910450	28700	28700	28700	28700	22
347	20250228	125100	868279050	28750	28750	28750	28750	0
348	20250228	125000	868279050	28750	28650	28750	28650	19
349	20250228	124900	867734300	28950	28650	28950	28650	1000
350	20250228	124800	838947100	28650	28650	28650	28650	0
351	20250228	124700	838947100	28650	28650	28650	28650	110
352	20250228	124600	835795600	28600	28600	28600	28600	0
353	20250228	124500	835795600	28600	28600	28600	28600	0
354	20250228	124400	835795600	28600	28600	28600	28600	0
355	20250228	124300	835795600	28600	28600	28600	28600	59
356	20250228	124200	834108200	28600	28600	28600	28600	50
357	20250228	124100	832678200	28650	28650	28650	28600	34
358	20250228	124000	831704250	28650	28650	28650	28650	3
359	20250228	123900	831618300	28650	28650	28650	28650	0
360	20250228	123800	831618300	28650	28650	28650	28650	5
361	20250228	123700	831475050	28650	28650	28650	28650	41
362	20250228	123600	830300400	28650	28650	28650	28650	3
363	20250228	123500	830214450	28650	28650	28650	28650	88
364	20250228	123400	827693250	28650	28600	28650	28600	313
365	20250228	123300	818741400	28650	28650	28650	28650	40
366	20250228	123200	817595400	28650	28650	28650	28650	1
367	20250228	123100	817566750	28650	28650	28650	28650	13
368	20250228	123000	817194300	28650	28650	28650	28650	51
369	20250228	122900	815733150	28650	28650	28650	28650	2
370	20250228	122800	815675850	28650	28650	28650	28650	4
371	20250228	122700	815561250	28650	28650	28650	28600	81
372	20250228	122600	813243750	28600	28650	28650	28600	344
373	20250228	122500	803392950	28700	28700	28700	28700	0
374	20250228	122400	803392950	28700	28750	28750	28700	30
375	20250228	122300	802531900	28700	28700	28700	28700	100
376	20250228	122200	799661900	28700	28700	28700	28700	0
377	20250228	122100	799661900	28700	28700	28700	28700	0
378	20250228	122000	799661900	28700	28700	28700	28700	0
379	20250228	121900	799661900	28700	28700	28700	28700	10
380	20250228	121800	799374900	28650	28700	28700	28650	700
381	20250228	121700	779315450	28700	28700	28700	28700	0
382	20250228	121600	779315450	28700	28700	28700	28700	21
383	20250228	121500	778712750	28700	28700	28700	28700	101
384	20250228	121400	775814050	28700	28700	28700	28700	2
385	20250228	121300	775756650	28700	28700	28700	28700	5
386	20250228	121200	775613150	28650	28650	28650	28650	0
387	20250228	121100	775613150	28650	28650	28650	28650	0
388	20250228	121000	775613150	28650	28650	28650	28650	50
389	20250228	120900	774180650	28650	28700	28700	28650	725
390	20250228	120800	753401250	28700	28700	28700	28700	25
391	20250228	120700	752683750	28750	28750	28750	28750	0
392	20250228	120600	752683750	28750	28750	28750	28750	8
393	20250228	120500	752453750	28800	28800	28800	28800	0
394	20250228	120400	752453750	28800	28800	28800	28800	1
395	20250228	120300	752424950	28700	28700	28700	28700	1
396	20250228	120200	752396250	28700	28700	28700	28700	11
397	20250228	120100	752080550	28700	28700	28700	28700	1
398	20250228	120000	752051850	28700	28700	28700	28700	0
399	20250228	115900	752051850	28700	28700	28700	28700	18
400	20250228	115800	751535250	28700	28750	28750	28700	104
401	20250228	115700	748545400	28750	28750	28750	28750	1
402	20250228	115600	748516650	28700	28700	28700	28700	101
403	20250228	115500	745617950	28650	28650	28650	28650	151
404	20250228	115400	741291800	28700	28700	28700	28700	3
405	20250228	115300	741205700	28700	28700	28700	28700	0
406	20250228	115200	741205700	28700	28700	28700	28700	3
407	20250228	115100	741119600	28700	28700	28700	28700	0
408	20250228	115000	741119600	28700	28700	28700	28700	0
409	20250228	114900	741119600	28700	28700	28700	28700	0
410	20250228	114800	741119600	28700	28700	28700	28650	101
411	20250228	114700	738225400	28700	28700	28700	28700	67
412	20250228	114600	736302500	28700	28700	28700	28700	250
413	20250228	114500	729127500	28700	28700	28700	28700	25
414	20250228	114400	728410000	28750	28750	28750	28750	1
415	20250228	114300	728381250	28750	28750	28750	28750	0
416	20250228	114200	728381250	28750	28750	28750	28750	0
417	20250228	114100	728381250	28750	28750	28750	28750	0
418	20250228	114000	728381250	28750	28750	28750	28700	49
419	20250228	113900	726974650	28800	28800	28800	28800	4
420	20250228	113800	726859450	28750	28750	28750	28750	1
421	20250228	113700	726830700	28750	28750	28750	28750	20
422	20250228	113600	726255700	28750	28750	28750	28750	20
423	20250228	113500	725680700	28800	28800	28800	28800	1
424	20250228	113400	725651900	28700	28700	28700	28700	58
425	20250228	113300	723987300	28750	28750	28750	28750	40
426	20250228	113200	722837300	28750	28750	28750	28750	0
427	20250228	113100	722837300	28750	28750	28750	28750	1
428	20250228	113000	722808550	28750	28750	28750	28750	1
429	20250228	112900	722779800	28700	28700	28700	28700	114
430	20250228	112800	719508000	28800	28800	28800	28800	3
431	20250228	112700	719421600	28700	28700	28700	28700	18
432	20250228	112600	718905000	28700	28700	28700	28700	51
433	20250228	112500	717441300	28700	28700	28700	28700	1
434	20250228	112400	717412600	28700	28750	28750	28700	359
435	20250228	112300	707093700	28750	28750	28750	28750	8
436	20250228	112200	706863700	28800	28800	28800	28800	0
437	20250228	112100	706863700	28800	28800	28800	28800	1
438	20250228	112000	706834900	28750	28750	28750	28750	0
439	20250228	111900	706834900	28750	28750	28750	28750	3
440	20250228	111800	706748650	28800	28800	28800	28800	0
441	20250228	111700	706748650	28800	28800	28800	28800	45
442	20250228	111600	705452650	28800	28800	28800	28800	1
443	20250228	111500	705423850	28800	28800	28800	28800	189
444	20250228	111400	699980650	28800	28800	28800	28800	26
445	20250228	111300	699231850	28850	28850	28850	28850	1
446	20250228	111200	699203000	28900	28900	28900	28900	26
447	20250228	111100	698451600	28800	28800	28800	28800	0
448	20250228	111000	698451600	28800	28800	28800	28800	20
449	20250228	110900	697875600	28850	28850	28850	28850	1
450	20250228	110800	697846750	28850	28850	28850	28850	82
451	20250228	110700	695481050	28850	28850	28850	28850	0
452	20250228	110600	695481050	28850	28850	28850	28850	0
453	20250228	110500	695481050	28850	28850	28850	28850	5
454	20250228	110400	695336800	28900	28900	28900	28900	1
455	20250228	110300	695307900	28900	28900	28900	28900	766
456	20250228	110200	673170500	28950	28950	28950	28950	0
457	20250228	110100	673170500	28950	28950	28950	28950	109
458	20250228	110000	670014950	29000	29000	29000	29000	1
459	20250228	105900	669985950	29000	29000	29000	29000	61
460	20250228	105800	668216950	29000	29000	29000	29000	0
461	20250228	105700	668216950	29000	29000	29000	29000	0
462	20250228	105600	668216950	29000	29000	29000	29000	3
463	20250228	105500	668129950	29000	29000	29000	29000	1
464	20250228	105400	668100950	28950	28950	28950	28950	77
465	20250228	105300	665871800	28950	28950	28950	28950	1
466	20250228	105200	665842850	28900	28900	28900	28900	0
467	20250228	105100	665842850	28900	28900	28900	28900	0
468	20250228	105000	665842850	28900	28900	28900	28900	0
469	20250228	104900	665842850	28900	28950	28950	28900	18
470	20250228	104800	665321800	28950	28950	28950	28950	0
471	20250228	104700	665321800	28950	28950	28950	28950	7
472	20250228	104600	665119150	28950	28950	28950	28950	2
473	20250228	104500	665061250	28950	28900	28950	28900	15
474	20250228	104400	664627700	28900	28950	28950	28900	23
475	20250228	104300	663962950	28900	28900	28900	28900	104
476	20250228	104200	660957350	28800	28900	28900	28800	392
477	20250228	104100	649652100	28900	28850	28900	28850	97
478	20250228	104000	646853550	28800	28800	28800	28800	91
479	20250228	103900	644232750	28750	28750	28750	28750	37
480	20250228	103800	643169000	28700	28700	28700	28700	0
481	20250228	103700	643169000	28700	28700	28700	28700	8
482	20250228	103600	642939400	28700	28700	28700	28700	13
483	20250228	103500	642566300	28750	28750	28750	28750	1
484	20250228	103400	642537550	28600	28600	28600	28600	10
485	20250228	103300	642251550	28650	28650	28650	28650	43
486	20250228	103200	641019600	28600	28600	28600	28600	100
487	20250228	103100	638159600	28600	28600	28600	28600	1
488	20250228	103000	638131000	28600	28700	28700	28600	1100
489	20250228	102900	606566000	28600	28650	28750	28600	120
490	20250228	102800	603128350	28700	28650	28700	28650	28
491	20250228	102700	602326100	28650	28700	28700	28650	125
492	20250228	102600	598738900	28700	28700	28700	28700	10
493	20250228	102500	598451900	28850	28850	28850	28850	36
494	20250228	102400	597413300	28700	28700	28700	28700	0
495	20250228	102300	597413300	28700	28850	28850	28700	46
496	20250228	102200	596092900	28850	28850	28850	28850	72
497	20250228	102100	594015700	28750	28750	28750	28750	1
498	20250228	102000	593986950	28700	28700	28750	28700	223
499	20250228	101900	587586750	28750	28750	28850	28700	120
500	20250228	101800	584138200	28850	28850	28850	28850	0
501	20250228	101700	584138200	28850	28850	28850	28850	0
502	20250228	101600	584138200	28850	28850	28850	28850	2
503	20250228	101500	584080500	28850	28850	28850	28850	10
504	20250228	101400	583792000	28850	28850	28850	28850	0
505	20250228	101300	583792000	28850	28700	28850	28700	68
506	20250228	101200	581840250	28700	28700	28700	28700	10
507	20250228	101100	581553250	28700	28750	28750	28700	2
508	20250228	101000	581495800	28700	28650	28700	28650	70
509	20250228	100900	579486850	28650	28650	28650	28650	59
510	20250228	100800	577796500	28750	28750	28750	28750	40
511	20250228	100700	576646500	28650	28700	28800	28650	43
512	20250228	100600	575413400	28800	28800	28800	28750	300
513	20250228	100500	566773450	28800	28800	28850	28500	10739
514	20250228	100400	259321300	28800	28850	28850	28800	13
515	20250228	100300	258946600	28850	28850	28850	28850	5
516	20250228	100200	258802350	28850	28850	28850	28850	20
517	20250228	100100	258225350	28850	28800	28850	28800	29
518	20250228	100000	257388800	28800	28850	28850	28800	2
519	20250228	095900	257331150	28800	28800	28800	28800	130
520	20250228	095800	253587150	28800	28850	28850	28800	286
521	20250228	095700	245350050	28850	28850	28850	28850	42
522	20250228	095600	244138350	28850	28850	28850	28850	0
523	20250228	095500	244138350	28850	28850	28850	28850	7
524	20250228	095400	243936400	28950	28950	28950	28950	1
525	20250228	095300	243907450	28900	28900	28900	28850	201
526	20250228	095200	238108500	28850	28850	28900	28850	20
527	20250228	095100	237531450	28850	29000	29000	28850	17
528	20250228	095000	237039500	28950	28950	28950	28950	1
529	20250228	094900	237010550	28850	28850	28850	28800	1009
530	20250228	094800	207950650	28850	28850	28850	28850	2
531	20250228	094700	207892950	28850	28850	28850	28850	146
532	20250228	094600	203680850	28850	28850	28850	28850	89
533	20250228	094500	201113200	28850	28900	28900	28850	89
534	20250228	094400	198544100	28900	28950	28950	28900	84
535	20250228	094300	196116450	28950	28950	28950	28950	10
536	20250228	094200	195826950	28900	28900	28900	28900	4
537	20250228	094100	195711350	29000	29000	29000	29000	3
538	20250228	094000	195624350	28950	28950	28950	28950	0
539	20250228	093900	195624350	28950	29000	29000	28950	294
540	20250228	093800	187112950	29000	29000	29100	29000	144
541	20250228	093700	182936350	29000	29000	29000	29000	4
542	20250228	093600	182820350	29050	29100	29100	29050	3
543	20250228	093500	182733100	29100	29000	29100	29000	128
544	20250228	093400	179020800	29100	29100	29100	29100	9
545	20250228	093300	178758900	29100	29100	29100	29100	34
546	20250228	093200	177769500	29100	29050	29100	29000	117
547	20250228	093100	174375700	29100	29100	29100	29100	2
548	20250228	093000	174317500	29100	29100	29100	29100	2
549	20250228	092900	174259300	29050	29050	29050	29050	1
550	20250228	092800	174230250	29050	29050	29050	29050	0
551	20250228	092700	174230250	29050	29050	29050	29050	10
552	20250228	092600	173939750	29100	29000	29100	29000	30
553	20250228	092500	173069200	29000	29000	29000	29000	34
554	20250228	092400	172083200	29000	29000	29000	29000	9
555	20250228	092300	171822200	28950	29100	29100	28950	307
556	20250228	092200	162919700	29050	29000	29050	29000	32
557	20250228	092100	161991200	29000	28950	29150	28950	542
558	20250228	092000	146238700	28950	28950	28950	28950	303
559	20250228	091900	137466850	28950	28900	28950	28900	9
560	20250228	091800	137206700	28900	28850	28900	28800	42
561	20250228	091700	135993250	28750	28800	28850	28750	558
562	20250228	091600	119924100	28750	28750	28750	28750	22
563	20250228	091500	119291600	28750	28750	28750	28700	47
564	20250228	091400	117942000	28750	28800	28800	28750	398
565	20250228	091300	106489950	28800	28800	28850	28800	63
566	20250228	091200	104675100	28850	28800	28850	28800	81
567	20250228	091100	102341750	28800	28900	28900	28800	74
568	20250228	091000	100207550	28900	28800	28900	28800	448
569	20250228	090900	87289800	28850	28850	28850	28800	59
570	20250228	090800	85588850	28850	28800	28850	28800	79
571	20250228	090700	83312900	28850	28750	28850	28750	78
572	20250228	090600	81064100	28800	28800	28800	28750	55
573	20250228	090500	79481600	28750	28750	28800	28700	74
574	20250228	090400	77356000	28700	28750	28750	28700	50
575	20250228	090300	75920500	28700	28750	28750	28650	460
576	20250228	090200	62718600	28750	28750	29050	28700	485
577	20250228	090100	48784900	28800	28850	29050	28750	261
578	20250228	090000	41268350	29100	28900	29100	28850	1428