KissMeData/041960/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	192700	211407875	4070	4070	4070	4070	2823
3	20250228	192600	211407875	4070	4070	4070	4070	0
4	20250228	192500	211407875	4070	4070	4070	4070	0
5	20250228	192400	211407875	4070	4070	4070	4070	0
6	20250228	192300	211407875	4070	4070	4070	4070	0
7	20250228	192200	211407875	4070	4070	4070	4070	0
8	20250228	192100	211407875	4070	4070	4070	4070	0
9	20250228	192000	211407875	4070	4070	4070	4070	0
10	20250228	191900	211407875	4070	4070	4070	4070	0
11	20250228	191800	211407875	4070	4070	4070	4070	0
12	20250228	191700	211407875	4070	4070	4070	4070	0
13	20250228	191600	211407875	4070	4070	4070	4070	0
14	20250228	191500	211407875	4070	4070	4070	4070	0
15	20250228	191400	211407875	4070	4070	4070	4070	0
16	20250228	191300	211407875	4070	4070	4070	4070	0
17	20250228	191200	211407875	4070	4070	4070	4070	0
18	20250228	191100	211407875	4070	4070	4070	4070	0
19	20250228	191000	211407875	4070	4070	4070	4070	0
20	20250228	190900	211407875	4070	4070	4070	4070	0
21	20250228	190800	211407875	4070	4070	4070	4070	0
22	20250228	190700	211407875	4070	4070	4070	4070	0
23	20250228	190600	211407875	4070	4070	4070	4070	0
24	20250228	190500	211407875	4070	4070	4070	4070	0
25	20250228	190400	211407875	4070	4070	4070	4070	0
26	20250228	190300	211407875	4070	4070	4070	4070	0
27	20250228	190200	211407875	4070	4070	4070	4070	0
28	20250228	190100	211407875	4070	4070	4070	4070	0
29	20250228	190000	211407875	4070	4070	4070	4070	0
30	20250228	185900	211407875	4070	4070	4070	4070	0
31	20250228	185800	211407875	4070	4070	4070	4070	0
32	20250228	185700	211407875	4070	4070	4070	4070	2823
33	20250228	185600	211407875	4070	4070	4070	4070	0
34	20250228	185500	211407875	4070	4070	4070	4070	0
35	20250228	185400	211407875	4070	4070	4070	4070	0
36	20250228	185300	211407875	4070	4070	4070	4070	0
37	20250228	185200	211407875	4070	4070	4070	4070	0
38	20250228	185100	211407875	4070	4070	4070	4070	0
39	20250228	185000	211407875	4070	4070	4070	4070	0
40	20250228	184900	211407875	4070	4070	4070	4070	0
41	20250228	184800	211407875	4070	4070	4070	4070	0
42	20250228	184700	211407875	4070	4070	4070	4070	0
43	20250228	184600	211407875	4070	4070	4070	4070	0
44	20250228	184500	211407875	4070	4070	4070	4070	0
45	20250228	184400	211407875	4070	4070	4070	4070	0
46	20250228	184300	211407875	4070	4070	4070	4070	0
47	20250228	184200	211407875	4070	4070	4070	4070	0
48	20250228	184100	211407875	4070	4070	4070	4070	0
49	20250228	184000	211407875	4070	4070	4070	4070	0
50	20250228	183900	211407875	4070	4070	4070	4070	0
51	20250228	183800	211407875	4070	4070	4070	4070	0
52	20250228	183700	211407875	4070	4070	4070	4070	0
53	20250228	183600	211407875	4070	4070	4070	4070	0
54	20250228	183500	211407875	4070	4070	4070	4070	0
55	20250228	183400	211407875	4070	4070	4070	4070	0
56	20250228	183300	211407875	4070	4070	4070	4070	0
57	20250228	183200	211407875	4070	4070	4070	4070	0
58	20250228	183100	211407875	4070	4070	4070	4070	0
59	20250228	183000	211407875	4070	4070	4070	4070	0
60	20250228	182900	211407875	4070	4070	4070	4070	0
61	20250228	182800	211407875	4070	4070	4070	4070	0
62	20250228	182700	211407875	4070	4070	4070	4070	2823
63	20250228	182600	211407875	4070	4070	4070	4070	0
64	20250228	182500	211407875	4070	4070	4070	4070	0
65	20250228	182400	211407875	4070	4070	4070	4070	0
66	20250228	182300	211407875	4070	4070	4070	4070	0
67	20250228	182200	211407875	4070	4070	4070	4070	0
68	20250228	182100	211407875	4070	4070	4070	4070	0
69	20250228	182000	211407875	4070	4070	4070	4070	0
70	20250228	181900	211407875	4070	4070	4070	4070	0
71	20250228	181800	211407875	4070	4070	4070	4070	0
72	20250228	181700	211407875	4070	4070	4070	4070	0
73	20250228	181600	211407875	4070	4070	4070	4070	0
74	20250228	181500	211407875	4070	4070	4070	4070	0
75	20250228	181400	211407875	4070	4070	4070	4070	0
76	20250228	181300	211407875	4070	4070	4070	4070	0
77	20250228	181200	211407875	4070	4070	4070	4070	0
78	20250228	181100	211407875	4070	4070	4070	4070	0
79	20250228	181000	211407875	4070	4070	4070	4070	0
80	20250228	180900	211407875	4070	4070	4070	4070	0
81	20250228	180800	211407875	4070	4070	4070	4070	0
82	20250228	180700	211407875	4070	4070	4070	4070	0
83	20250228	180600	211407875	4070	4070	4070	4070	0
84	20250228	180500	211407875	4070	4070	4070	4070	0
85	20250228	180400	211407875	4070	4070	4070	4070	0
86	20250228	180300	211407875	4070	4070	4070	4070	0
87	20250228	180200	211407875	4070	4070	4070	4070	0
88	20250228	180100	211407875	4070	4070	4070	4070	0
89	20250228	180000	211407875	4070	4070	4070	4070	0
90	20250228	175900	211407875	4070	4070	4070	4070	0
91	20250228	175800	211407875	4070	4070	4070	4070	0
92	20250228	175700	211407875	4070	4070	4070	4070	2823
93	20250228	175600	211407875	4070	4070	4070	4070	0
94	20250228	175500	211407875	4070	4070	4070	4070	0
95	20250228	175400	211407875	4070	4070	4070	4070	0
96	20250228	175300	211407875	4070	4070	4070	4070	0
97	20250228	175200	211407875	4070	4070	4070	4070	0
98	20250228	175100	211407875	4070	4070	4070	4070	0
99	20250228	175000	211407875	4070	4070	4070	4070	0
100	20250228	174900	211407875	4070	4070	4070	4070	0
101	20250228	174800	211407875	4070	4070	4070	4070	0
102	20250228	174700	211407875	4070	4070	4070	4070	0
103	20250228	174600	211407875	4070	4070	4070	4070	0
104	20250228	174500	211407875	4070	4070	4070	4070	0
105	20250228	174400	211407875	4070	4070	4070	4070	0
106	20250228	174300	211407875	4070	4070	4070	4070	0
107	20250228	174200	211407875	4070	4070	4070	4070	0
108	20250228	174100	211407875	4070	4070	4070	4070	0
109	20250228	174000	211407875	4070	4070	4070	4070	0
110	20250228	173900	211407875	4070	4070	4070	4070	0
111	20250228	173800	211407875	4070	4070	4070	4070	0
112	20250228	173700	211407875	4070	4070	4070	4070	0
113	20250228	173600	211407875	4070	4070	4070	4070	0
114	20250228	173500	211407875	4070	4070	4070	4070	0
115	20250228	173400	211407875	4070	4070	4070	4070	0
116	20250228	173300	211407875	4070	4070	4070	4070	0
117	20250228	173200	211407875	4070	4070	4070	4070	0
118	20250228	173100	211407875	4070	4070	4070	4070	0
119	20250228	173000	211407875	4070	4070	4070	4070	0
120	20250228	172900	211407875	4070	4070	4070	4070	0
121	20250228	172800	211407875	4070	4070	4070	4070	0
122	20250228	172700	211407875	4070	4070	4070	4070	2823
123	20250228	172600	211407875	4070	4070	4070	4070	0
124	20250228	172500	211407875	4070	4070	4070	4070	0
125	20250228	172400	211407875	4070	4070	4070	4070	0
126	20250228	172300	211407875	4070	4070	4070	4070	0
127	20250228	172200	211407875	4070	4070	4070	4070	0
128	20250228	172100	211407875	4070	4070	4070	4070	0
129	20250228	172000	211407875	4070	4070	4070	4070	0
130	20250228	171900	211407875	4070	4070	4070	4070	0
131	20250228	171800	211407875	4070	4070	4070	4070	0
132	20250228	171700	211407875	4070	4070	4070	4070	0
133	20250228	171600	211407875	4070	4070	4070	4070	0
134	20250228	171500	211407875	4070	4070	4070	4070	0
135	20250228	171400	211407875	4070	4070	4070	4070	0
136	20250228	171300	211407875	4070	4070	4070	4070	0
137	20250228	171200	211407875	4070	4070	4070	4070	0
138	20250228	171100	211407875	4070	4070	4070	4070	0
139	20250228	171000	211407875	4070	4070	4070	4070	0
140	20250228	170900	211407875	4070	4070	4070	4070	0
141	20250228	170800	211407875	4070	4070	4070	4070	0
142	20250228	170700	211407875	4070	4070	4070	4070	0
143	20250228	170600	211407875	4070	4070	4070	4070	0
144	20250228	170500	211407875	4070	4070	4070	4070	0
145	20250228	170400	211407875	4070	4070	4070	4070	0
146	20250228	170300	211407875	4070	4070	4070	4070	0
147	20250228	170200	211407875	4070	4070	4070	4070	0
148	20250228	170100	211407875	4070	4070	4070	4070	0
149	20250228	170000	211407875	4070	4070	4070	4070	0
150	20250228	165900	211407875	4070	4070	4070	4070	0
151	20250228	165800	211407875	4070	4070	4070	4070	0
152	20250228	165700	211407875	4070	4070	4070	4070	2823
153	20250228	165600	211407875	4070	4070	4070	4070	0
154	20250228	165500	211407875	4070	4070	4070	4070	0
155	20250228	165400	211407875	4070	4070	4070	4070	0
156	20250228	165300	211407875	4070	4070	4070	4070	0
157	20250228	165200	211407875	4070	4070	4070	4070	0
158	20250228	165100	211407875	4070	4070	4070	4070	0
159	20250228	165000	211407875	4070	4070	4070	4070	0
160	20250228	164900	211407875	4070	4070	4070	4070	0
161	20250228	164800	211407875	4070	4070	4070	4070	0
162	20250228	164700	211407875	4070	4070	4070	4070	0
163	20250228	164600	211407875	4070	4070	4070	4070	0
164	20250228	164500	211407875	4070	4070	4070	4070	0
165	20250228	164400	211407875	4070	4070	4070	4070	0
166	20250228	164300	211407875	4070	4070	4070	4070	0
167	20250228	164200	211407875	4070	4070	4070	4070	0
168	20250228	164100	211407875	4070	4070	4070	4070	0
169	20250228	164000	211407875	4070	4070	4070	4070	0
170	20250228	163900	211407875	4070	4070	4070	4070	0
171	20250228	163800	211407875	4070	4070	4070	4070	0
172	20250228	163700	211407875	4070	4070	4070	4070	0
173	20250228	163600	211407875	4070	4070	4070	4070	0
174	20250228	163500	211407875	4070	4070	4070	4070	0
175	20250228	163400	211407875	4070	4070	4070	4070	0
176	20250228	163300	211407875	4070	4070	4070	4070	0
177	20250228	163200	211407875	4070	4070	4070	4070	0
178	20250228	163100	211407875	4070	4070	4070	4070	0
179	20250228	163000	211407875	4070	4070	4070	4070	0
180	20250228	162900	211407875	4070	4070	4070	4070	0
181	20250228	162800	211407875	4070	4070	4070	4070	0
182	20250228	162700	211407875	4070	4070	4070	4070	2823
183	20250228	162600	211407875	4070	4070	4070	4070	0
184	20250228	162500	211407875	4070	4070	4070	4070	0
185	20250228	162400	211407875	4070	4070	4070	4070	0
186	20250228	162300	211407875	4070	4070	4070	4070	0
187	20250228	162200	211407875	4070	4070	4070	4070	0
188	20250228	162100	211407875	4070	4070	4070	4070	0
189	20250228	162000	211407875	4070	4070	4070	4070	0
190	20250228	161900	211407875	4070	4070	4070	4070	0
191	20250228	161800	211407875	4070	4070	4070	4070	0
192	20250228	161700	211407875	4070	4070	4070	4070	0
193	20250228	161600	211407875	4070	4070	4070	4070	0
194	20250228	161500	211407875	4070	4070	4070	4070	0
195	20250228	161400	211407875	4070	4070	4070	4070	0
196	20250228	161300	211407875	4070	4070	4070	4070	0
197	20250228	161200	211407875	4070	4070	4070	4070	0
198	20250228	161100	211407875	4070	4070	4070	4070	0
199	20250228	161000	211407875	4070	4070	4070	4070	0
200	20250228	160900	211407875	4070	4070	4070	4070	0
201	20250228	160800	211407875	4070	4070	4070	4070	0
202	20250228	160700	211407875	4070	4070	4070	4070	0
203	20250228	160600	211407875	4070	4070	4070	4070	0
204	20250228	160500	211407875	4070	4070	4070	4070	0
205	20250228	160400	211407875	4070	4070	4070	4070	0
206	20250228	160300	211407875	4070	4070	4070	4070	0
207	20250228	160200	211407875	4070	4070	4070	4070	0
208	20250228	160100	211407875	4070	4070	4070	4070	0
209	20250228	160000	211407875	4070	4070	4070	4070	0
210	20250228	155900	211407875	4070	4070	4070	4070	0
211	20250228	155800	211407875	4070	4070	4070	4070	0
212	20250228	155700	211407875	4070	4070	4070	4070	2823
213	20250228	155600	211407875	4070	4070	4070	4070	0
214	20250228	155500	211407875	4070	4070	4070	4070	0
215	20250228	155400	211407875	4070	4070	4070	4070	0
216	20250228	155300	211407875	4070	4070	4070	4070	0
217	20250228	155200	211407875	4070	4070	4070	4070	0
218	20250228	155100	211407875	4070	4070	4070	4070	0
219	20250228	155000	211407875	4070	4070	4070	4070	0
220	20250228	154900	211407875	4070	4070	4070	4070	0
221	20250228	154800	211407875	4070	4070	4070	4070	0
222	20250228	154700	211407875	4070	4070	4070	4070	0
223	20250228	154600	211407875	4070	4070	4070	4070	0
224	20250228	154500	211407875	4070	4070	4070	4070	0
225	20250228	154400	211407875	4070	4070	4070	4070	0
226	20250228	154300	211407875	4070	4070	4070	4070	0
227	20250228	154200	211407875	4070	4070	4070	4070	0
228	20250228	154100	211407875	4070	4070	4070	4070	0
229	20250228	154000	211407875	4070	4070	4070	4070	0
230	20250228	153900	211407875	4070	4070	4070	4070	0
231	20250228	153800	211407875	4070	4070	4070	4070	0
232	20250228	153700	211407875	4070	4070	4070	4070	0
233	20250228	153600	211407875	4070	4070	4070	4070	0
234	20250228	153500	211407875	4070	4070	4070	4070	0
235	20250228	153400	211407875	4070	4070	4070	4070	0
236	20250228	153300	211407875	4070	4070	4070	4070	0
237	20250228	153200	211407875	4070	4070	4070	4070	0
238	20250228	153100	211407875	4070	4070	4070	4070	0
239	20250228	153000	211407875	4070	4070	4070	4070	2823
240	20250228	152900	199918265	4075	4075	4075	4075	0
241	20250228	152800	199918265	4075	4075	4075	4075	0
242	20250228	152700	199918265	4075	4075	4075	4075	0
243	20250228	152600	199918265	4075	4075	4075	4075	0
244	20250228	152500	199918265	4075	4075	4075	4075	0
245	20250228	152400	199918265	4075	4075	4075	4075	0
246	20250228	152300	199918265	4075	4075	4075	4075	0
247	20250228	152200	199918265	4075	4075	4075	4075	0
248	20250228	152100	199918265	4075	4075	4075	4075	0
249	20250228	152000	199918265	4075	4075	4075	4075	0
250	20250228	151900	199918265	4075	4080	4085	4075	385
251	20250228	151800	198347655	4085	4090	4090	4085	21
252	20250228	151700	198261840	4090	4090	4090	4090	0
253	20250228	151600	198261840	4090	4090	4090	4090	0
254	20250228	151500	198261840	4090	4090	4090	4090	0
255	20250228	151400	198261840	4090	4090	4090	4090	1
256	20250228	151300	198257750	4085	4090	4090	4085	21
257	20250228	151200	198171940	4085	4085	4085	4085	0
258	20250228	151100	198171940	4085	4085	4085	4085	555
259	20250228	151000	195904765	4085	4085	4085	4085	0
260	20250228	150900	195904765	4085	4085	4085	4085	0
261	20250228	150800	195904765	4085	4085	4085	4085	120
262	20250228	150700	195414565	4085	4085	4085	4080	23
263	20250228	150600	195320615	4080	4080	4080	4080	0
264	20250228	150500	195320615	4080	4080	4080	4080	0
265	20250228	150400	195320615	4080	4080	4080	4080	924
266	20250228	150300	191550695	4080	4080	4080	4080	0
267	20250228	150200	191550695	4080	4080	4080	4080	0
268	20250228	150100	191550695	4080	4085	4085	4080	384
269	20250228	150000	189983805	4085	4085	4085	4085	2
270	20250228	145900	189975635	4085	4085	4085	4085	6
271	20250228	145800	189951125	4085	4085	4085	4085	3
272	20250228	145700	189938870	4080	4080	4080	4080	0
273	20250228	145600	189938870	4080	4080	4080	4080	0
274	20250228	145500	189938870	4080	4085	4085	4080	2
275	20250228	145400	189930705	4070	4070	4070	4070	0
276	20250228	145300	189930705	4070	4070	4070	4070	0
277	20250228	145200	189930705	4070	4070	4070	4070	0
278	20250228	145100	189930705	4070	4070	4070	4070	106
279	20250228	145000	189499285	4075	4075	4075	4075	0
280	20250228	144900	189499285	4075	4075	4075	4075	0
281	20250228	144800	189499285	4075	4075	4075	4075	10
282	20250228	144700	189458535	4085	4085	4085	4085	0
283	20250228	144600	189458535	4085	4085	4085	4085	0
284	20250228	144500	189458535	4085	4085	4085	4085	0
285	20250228	144400	189458535	4085	4085	4085	4085	0
286	20250228	144300	189458535	4085	4085	4085	4085	0
287	20250228	144200	189458535	4085	4085	4085	4085	0
288	20250228	144100	189458535	4085	4075	4085	4070	2334
289	20250228	144000	179958420	4085	4085	4085	4085	0
290	20250228	143900	179958420	4085	4080	4085	4080	595
291	20250228	143800	177530685	4085	4085	4085	4085	0
292	20250228	143700	177530685	4085	4085	4085	4085	0
293	20250228	143600	177530685	4085	4085	4085	4085	59
294	20250228	143500	177289670	4090	4090	4090	4090	0
295	20250228	143400	177289670	4090	4090	4090	4090	0
296	20250228	143300	177289670	4090	4090	4090	4090	515
297	20250228	143200	175183320	4105	4105	4105	4105	0
298	20250228	143100	175183320	4105	4105	4105	4105	0
299	20250228	143000	175183320	4105	4105	4105	4105	0
300	20250228	142900	175183320	4105	4105	4105	4105	0
301	20250228	142800	175183320	4105	4105	4105	4105	0
302	20250228	142700	175183320	4105	4080	4105	4080	3
303	20250228	142600	175171030	4100	4100	4100	4100	0
304	20250228	142500	175171030	4100	4100	4100	4100	0
305	20250228	142400	175171030	4100	4100	4100	4100	0
306	20250228	142300	175171030	4100	4100	4100	4100	219
307	20250228	142200	174273130	4105	4105	4105	4105	1
308	20250228	142100	174269025	4070	4070	4070	4070	0
309	20250228	142000	174269025	4070	4070	4070	4070	0
310	20250228	141900	174269025	4070	4070	4070	4070	0
311	20250228	141800	174269025	4070	4090	4090	4070	939
312	20250228	141700	170439565	4095	4105	4105	4095	721
313	20250228	141600	167486715	4100	4100	4100	4100	0
314	20250228	141500	167486715	4100	4100	4100	4100	0
315	20250228	141400	167486715	4100	4100	4100	4100	0
316	20250228	141300	167486715	4100	4100	4100	4100	0
317	20250228	141200	167486715	4100	4100	4100	4100	99
318	20250228	141100	167080815	4110	4110	4110	4110	0
319	20250228	141000	167080815	4110	4110	4110	4110	0
320	20250228	140900	167080815	4110	4110	4110	4110	0
321	20250228	140800	167080815	4110	4110	4110	4110	0
322	20250228	140700	167080815	4110	4110	4110	4110	10
323	20250228	140600	167039715	4130	4130	4130	4130	0
324	20250228	140500	167039715	4130	4125	4130	4125	4
325	20250228	140400	167023210	4100	4100	4100	4100	0
326	20250228	140300	167023210	4100	4105	4105	4100	208
327	20250228	140200	166170385	4105	4105	4105	4105	101
328	20250228	140100	165755780	4110	4110	4110	4110	0
329	20250228	140000	165755780	4110	4110	4110	4110	0
330	20250228	135900	165755780	4110	4110	4110	4110	70
331	20250228	135800	165468080	4135	4135	4135	4135	0
332	20250228	135700	165468080	4135	4135	4135	4135	0
333	20250228	135600	165468080	4135	4110	4135	4110	13
334	20250228	135500	165414575	4135	4130	4135	4110	23
335	20250228	135400	165319860	4130	4130	4135	4130	175
336	20250228	135300	164597105	4130	4130	4130	4130	0
337	20250228	135200	164597105	4130	4130	4130	4130	0
338	20250228	135100	164597105	4130	4130	4130	4130	2
339	20250228	135000	164588845	4110	4110	4110	4110	12
340	20250228	134900	164539525	4135	4115	4135	4115	151
341	20250228	134800	163918140	4115	4115	4115	4115	0
342	20250228	134700	163918140	4115	4100	4115	4100	499
343	20250228	134600	161872210	4100	4100	4100	4100	0
344	20250228	134500	161872210	4100	4100	4100	4100	0
345	20250228	134400	161872210	4100	4100	4100	4100	0
346	20250228	134300	161872210	4100	4100	4100	4100	0
347	20250228	134200	161872210	4100	4100	4100	4100	3
348	20250228	134100	161859910	4115	4115	4115	4115	0
349	20250228	134000	161859910	4115	4115	4115	4115	0
350	20250228	133900	161859910	4115	4115	4115	4115	2
351	20250228	133800	161851680	4085	4095	4095	4085	452
352	20250228	133700	160004485	4095	4095	4095	4095	0
353	20250228	133600	160004485	4095	4095	4095	4095	643
354	20250228	133500	157371400	4100	4100	4100	4100	0
355	20250228	133400	157371400	4100	4100	4100	4100	48
356	20250228	133300	157174600	4100	4100	4100	4100	0
357	20250228	133200	157174600	4100	4100	4100	4100	9
358	20250228	133100	157137700	4115	4115	4115	4115	0
359	20250228	133000	157137700	4115	4115	4115	4115	2
360	20250228	132900	157129470	4110	4115	4115	4110	68
361	20250228	132800	156849910	4115	4115	4115	4115	0
362	20250228	132700	156849910	4115	4115	4115	4115	0
363	20250228	132600	156849910	4115	4115	4115	4115	0
364	20250228	132500	156849910	4115	4115	4115	4115	0
365	20250228	132400	156849910	4115	4135	4135	4115	3
366	20250228	132300	156837545	4115	4115	4115	4115	2
367	20250228	132200	156829315	4135	4135	4135	4135	0
368	20250228	132100	156829315	4135	4135	4135	4135	0
369	20250228	132000	156829315	4135	4135	4135	4135	0
370	20250228	131900	156829315	4135	4135	4135	4135	0
371	20250228	131800	156829315	4135	4135	4135	4135	0
372	20250228	131700	156829315	4135	4135	4135	4135	0
373	20250228	131600	156829315	4135	4135	4135	4135	0
374	20250228	131500	156829315	4135	4135	4135	4135	0
375	20250228	131400	156829315	4135	4135	4135	4135	0
376	20250228	131300	156829315	4135	4135	4135	4135	0
377	20250228	131200	156829315	4135	4135	4135	4135	0
378	20250228	131100	156829315	4135	4135	4135	4135	1
379	20250228	131000	156825180	4110	4110	4110	4110	107
380	20250228	130900	156385410	4140	4140	4140	4140	0
381	20250228	130800	156385410	4140	4140	4140	4140	0
382	20250228	130700	156385410	4140	4140	4140	4140	0
383	20250228	130600	156385410	4140	4140	4140	4140	0
384	20250228	130500	156385410	4140	4140	4140	4140	0
385	20250228	130400	156385410	4140	4140	4140	4140	2
386	20250228	130300	156377130	4115	4115	4115	4115	26
387	20250228	130200	156270140	4140	4140	4140	4140	0
388	20250228	130100	156270140	4140	4140	4140	4140	2
389	20250228	130000	156261860	4140	4140	4140	4140	0
390	20250228	125900	156261860	4140	4140	4140	4140	0
391	20250228	125800	156261860	4140	4140	4140	4140	0
392	20250228	125700	156261860	4140	4140	4140	4140	35
393	20250228	125600	156116960	4130	4130	4130	4130	0
394	20250228	125500	156116960	4130	4130	4130	4130	450
395	20250228	125400	154258460	4130	4130	4130	4130	0
396	20250228	125300	154258460	4130	4130	4130	4130	4
397	20250228	125200	154241940	4130	4120	4130	4120	501
398	20250228	125100	152176260	4100	4100	4100	4100	123
399	20250228	125000	151671960	4100	4100	4100	4100	0
400	20250228	124900	151671960	4100	4100	4100	4100	2
401	20250228	124800	151663760	4090	4090	4090	4090	722
402	20250228	124700	148710780	4085	4085	4085	4085	420
403	20250228	124600	146995080	4085	4085	4085	4085	0
404	20250228	124500	146995080	4085	4085	4085	4085	50
405	20250228	124400	146790830	4085	4085	4085	4085	22
406	20250228	124300	146700960	4085	4085	4085	4085	2
407	20250228	124200	146692790	4080	4080	4080	4080	10
408	20250228	124100	146651990	4085	4085	4085	4085	20
409	20250228	124000	146570290	4085	4085	4085	4085	2
410	20250228	123900	146562120	4080	4080	4080	4080	0
411	20250228	123800	146562120	4080	4080	4080	4080	0
412	20250228	123700	146562120	4080	4080	4080	4080	0
413	20250228	123600	146562120	4080	4080	4080	4080	0
414	20250228	123500	146562120	4080	4080	4080	4080	0
415	20250228	123400	146562120	4080	4080	4080	4080	0
416	20250228	123300	146562120	4080	4080	4080	4080	0
417	20250228	123200	146562120	4080	4080	4080	4080	0
418	20250228	123100	146562120	4080	4080	4080	4080	72
419	20250228	123000	146268360	4080	4080	4080	4080	9
420	20250228	122900	146231640	4080	4080	4080	4080	0
421	20250228	122800	146231640	4080	4080	4080	4080	0
422	20250228	122700	146231640	4080	4080	4080	4080	0
423	20250228	122600	146231640	4080	4065	4080	4050	5345
424	20250228	122500	124565290	4060	4060	4060	4060	0
425	20250228	122400	124565290	4060	4060	4060	4060	0
426	20250228	122300	124565290	4060	4060	4060	4060	0
427	20250228	122200	124565290	4060	4070	4070	4060	530
428	20250228	122100	122412880	4060	4070	4070	4060	453
429	20250228	122000	120572640	4060	4080	4080	4060	607
430	20250228	121900	118105995	4085	4085	4085	4085	0
431	20250228	121800	118105995	4085	4085	4085	4085	0
432	20250228	121700	118105995	4085	4085	4085	4085	1
433	20250228	121600	118101910	4085	4085	4085	4085	0
434	20250228	121500	118101910	4085	4085	4085	4085	1
435	20250228	121400	118097825	4080	4080	4080	4080	401
436	20250228	121300	116461745	4080	4080	4080	4080	0
437	20250228	121200	116461745	4080	4085	4085	4080	252
438	20250228	121100	115433325	4085	4085	4085	4080	87
439	20250228	121000	115077990	4085	4085	4085	4085	0
440	20250228	120900	115077990	4085	4085	4085	4085	0
441	20250228	120800	115077990	4085	4085	4085	4085	0
442	20250228	120700	115077990	4085	4085	4085	4085	0
443	20250228	120600	115077990	4085	4085	4085	4085	0
444	20250228	120500	115077990	4085	4085	4085	4085	0
445	20250228	120400	115077990	4085	4080	4085	4080	101
446	20250228	120300	114665905	4085	4085	4085	4085	0
447	20250228	120200	114665905	4085	4085	4085	4085	37
448	20250228	120100	114514760	4085	4085	4085	4085	0
449	20250228	120000	114514760	4085	4080	4085	4080	37
450	20250228	115900	114363655	4080	4080	4080	4080	0
451	20250228	115800	114363655	4080	4080	4080	4080	0
452	20250228	115700	114363655	4080	4080	4080	4080	0
453	20250228	115600	114363655	4080	4080	4080	4080	0
454	20250228	115500	114363655	4080	4080	4080	4080	16
455	20250228	115400	114298375	4085	4085	4085	4085	0
456	20250228	115300	114298375	4085	4085	4085	4085	7
457	20250228	115200	114269780	4085	4085	4085	4085	0
458	20250228	115100	114269780	4085	4085	4085	4085	0
459	20250228	115000	114269780	4085	4085	4085	4085	0
460	20250228	114900	114269780	4085	4085	4085	4085	1
461	20250228	114800	114265695	4085	4085	4085	4085	1
462	20250228	114700	114261610	4085	4085	4085	4085	0
463	20250228	114600	114261610	4085	4085	4085	4085	2
464	20250228	114500	114253440	4080	4080	4080	4080	32
465	20250228	114400	114122880	4075	4075	4075	4075	6
466	20250228	114300	114098430	4080	4080	4080	4080	68
467	20250228	114200	113820990	4085	4085	4085	4085	0
468	20250228	114100	113820990	4085	4085	4085	4085	1
469	20250228	114000	113816905	4085	4085	4085	4085	0
470	20250228	113900	113816905	4085	4085	4085	4085	0
471	20250228	113800	113816905	4085	4085	4085	4085	1
472	20250228	113700	113812820	4080	4080	4085	4080	12
473	20250228	113600	113763855	4080	4085	4085	4075	16
474	20250228	113500	113698590	4085	4085	4085	4085	0
475	20250228	113400	113698590	4085	4085	4085	4085	1
476	20250228	113300	113694505	4060	4070	4070	4060	800
477	20250228	113200	110444490	4085	4085	4085	4085	21
478	20250228	113100	110358705	4085	4085	4085	4085	1
479	20250228	113000	110354620	4085	4085	4085	4085	0
480	20250228	112900	110354620	4085	4085	4085	4085	0
481	20250228	112800	110354620	4085	4085	4085	4085	0
482	20250228	112700	110354620	4085	4080	4085	4080	100
483	20250228	112600	109946585	4080	4080	4080	4080	0
484	20250228	112500	109946585	4080	4080	4080	4080	0
485	20250228	112400	109946585	4080	4080	4080	4080	0
486	20250228	112300	109946585	4080	4065	4080	4065	51
487	20250228	112200	109739255	4060	4060	4060	4060	0
488	20250228	112100	109739255	4060	4060	4060	4060	0
489	20250228	112000	109739255	4060	4060	4060	4060	0
490	20250228	111900	109739255	4060	4075	4080	4055	2814
491	20250228	111800	98314485	4080	4080	4080	4080	1
492	20250228	111700	98310405	4075	4075	4075	4075	0
493	20250228	111600	98310405	4075	4080	4080	4075	206
494	20250228	111500	97470360	4075	4075	4075	4075	0
495	20250228	111400	97470360	4075	4075	4075	4075	0
496	20250228	111300	97470360	4075	4075	4075	4075	0
497	20250228	111200	97470360	4075	4075	4075	4075	0
498	20250228	111100	97470360	4075	4075	4075	4075	0
499	20250228	111000	97470360	4075	4075	4075	4075	839
500	20250228	110900	94051435	4085	4085	4085	4085	0
501	20250228	110800	94051435	4085	4085	4085	4080	920
502	20250228	110700	90296610	4090	4090	4090	4090	0
503	20250228	110600	90296610	4090	4090	4090	4090	0
504	20250228	110500	90296610	4090	4090	4090	4090	0
505	20250228	110400	90296610	4090	4090	4090	4090	0
506	20250228	110300	90296610	4090	4090	4090	4090	0
507	20250228	110200	90296610	4090	4095	4095	4090	768
508	20250228	110100	87154835	4100	4100	4100	4100	0
509	20250228	110000	87154835	4100	4100	4100	4100	0
510	20250228	105900	87154835	4100	4100	4100	4100	109
511	20250228	105800	86707935	4100	4100	4100	4100	0
512	20250228	105700	86707935	4100	4100	4100	4100	0
513	20250228	105600	86707935	4100	4100	4100	4100	0
514	20250228	105500	86707935	4100	4100	4100	4100	2901
515	20250228	105400	74813835	4115	4115	4115	4115	0
516	20250228	105300	74813835	4115	4120	4120	4115	123
517	20250228	105200	74307680	4105	4105	4105	4105	588
518	20250228	105100	71893940	4110	4115	4115	4110	534
519	20250228	105000	69699085	4120	4120	4120	4120	2
520	20250228	104900	69690845	4120	4120	4120	4120	0
521	20250228	104800	69690845	4120	4120	4120	4120	8
522	20250228	104700	69657885	4125	4125	4125	4125	0
523	20250228	104600	69657885	4125	4125	4125	4125	0
524	20250228	104500	69657885	4125	4125	4125	4125	15
525	20250228	104400	69596010	4125	4125	4125	4125	0
526	20250228	104300	69596010	4125	4125	4125	4125	0
527	20250228	104200	69596010	4125	4125	4125	4125	0
528	20250228	104100	69596010	4125	4125	4125	4125	0
529	20250228	104000	69596010	4125	4125	4125	4125	0
530	20250228	103900	69596010	4125	4125	4125	4125	0
531	20250228	103800	69596010	4125	4125	4125	4125	0
532	20250228	103700	69596010	4125	4125	4125	4125	1
533	20250228	103600	69591885	4105	4105	4105	4105	0
534	20250228	103500	69591885	4105	4105	4105	4105	792
535	20250228	103400	66340725	4110	4110	4110	4110	517
536	20250228	103300	64215855	4110	4110	4110	4110	100
537	20250228	103200	63804855	4110	4120	4120	4110	1060
538	20250228	103100	59445340	4125	4125	4125	4125	0
539	20250228	103000	59445340	4125	4125	4125	4125	0
540	20250228	102900	59445340	4125	4125	4125	4125	0
541	20250228	102800	59445340	4125	4125	4125	4125	0
542	20250228	102700	59445340	4125	4125	4125	4125	3
543	20250228	102600	59432965	4125	4125	4125	4125	2
544	20250228	102500	59424715	4120	4120	4120	4120	4
545	20250228	102400	59408235	4120	4120	4120	4120	1
546	20250228	102300	59404115	4120	4120	4120	4120	0
547	20250228	102200	59404115	4120	4120	4120	4120	0
548	20250228	102100	59404115	4120	4125	4125	4120	1018
549	20250228	102000	55204915	4125	4125	4125	4125	1
550	20250228	101900	55200790	4125	4125	4125	4125	2
551	20250228	101800	55192540	4125	4120	4125	4120	3
552	20250228	101700	55180175	4125	4125	4125	4125	1
553	20250228	101600	55176050	4125	4125	4125	4125	2
554	20250228	101500	55167800	4120	4120	4120	4120	0
555	20250228	101400	55167800	4120	4120	4120	4120	1
556	20250228	101300	55163680	4120	4120	4120	4120	0
557	20250228	101200	55163680	4120	4120	4120	4120	4
558	20250228	101100	55147200	4120	4120	4120	4120	0
559	20250228	101000	55147200	4120	4120	4120	4120	3
560	20250228	100900	55134840	4120	4120	4120	4120	9
561	20250228	100800	55097760	4120	4120	4120	4120	0
562	20250228	100700	55097760	4120	4120	4120	4120	1
563	20250228	100600	55093640	4115	4115	4115	4115	0
564	20250228	100500	55093640	4115	4115	4115	4115	0
565	20250228	100400	55093640	4115	4115	4115	4115	8
566	20250228	100300	55060720	4120	4120	4120	4120	0
567	20250228	100200	55060720	4120	4120	4120	4120	0
568	20250228	100100	55060720	4120	4120	4120	4120	10
569	20250228	100000	55019520	4120	4120	4120	4110	2009
570	20250228	095900	46756845	4120	4120	4120	4120	0
571	20250228	095800	46756845	4120	4120	4120	4120	500
572	20250228	095700	44696845	4125	4125	4125	4125	1
573	20250228	095600	44692720	4125	4130	4130	4125	33
574	20250228	095500	44556575	4130	4130	4130	4130	2
575	20250228	095400	44548315	4130	4130	4130	4130	6
576	20250228	095300	44523535	4130	4130	4130	4130	0
577	20250228	095200	44523535	4130	4130	4130	4130	4
578	20250228	095100	44507015	4130	4130	4130	4130	0
579	20250228	095000	44507015	4130	4130	4130	4130	4
580	20250228	094900	44490495	4130	4130	4130	4130	4
581	20250228	094800	44473975	4130	4130	4130	4130	5
582	20250228	094700	44453325	4130	4130	4130	4130	17
583	20250228	094600	44383115	4130	4130	4130	4130	10
584	20250228	094500	44341815	4130	4130	4130	4130	4
585	20250228	094400	44325295	4130	4130	4130	4130	0
586	20250228	094300	44325295	4130	4130	4130	4130	1
587	20250228	094200	44321165	4120	4115	4120	4115	526
588	20250228	094100	42154390	4115	4115	4115	4115	14
589	20250228	094000	42096780	4120	4120	4120	4120	9
590	20250228	093900	42059700	4120	4120	4120	4120	0
591	20250228	093800	42059700	4120	4120	4120	4120	0
592	20250228	093700	42059700	4120	4120	4120	4120	1000
593	20250228	093600	37939700	4115	4115	4115	4115	0
594	20250228	093500	37939700	4115	4115	4115	4115	0
595	20250228	093400	37939700	4115	4115	4115	4115	0
596	20250228	093300	37939700	4115	4115	4115	4115	0
597	20250228	093200	37939700	4115	4120	4120	4115	11
598	20250228	093100	37894430	4120	4120	4120	4120	0
599	20250228	093000	37894430	4120	4120	4120	4120	0
600	20250228	092900	37894430	4120	4120	4120	4120	0
601	20250228	092800	37894430	4120	4130	4130	4120	91
602	20250228	092700	37519385	4130	4130	4130	4130	7
603	20250228	092600	37490475	4130	4130	4130	4130	0
604	20250228	092500	37490475	4130	4130	4130	4130	1
605	20250228	092400	37486345	4130	4130	4130	4130	184
606	20250228	092300	36726425	4130	4130	4130	4130	0
607	20250228	092200	36726425	4130	4130	4130	4130	5
608	20250228	092100	36705775	4130	4130	4130	4130	50
609	20250228	092000	36499275	4110	4110	4110	4110	0
610	20250228	091900	36499275	4110	4110	4110	4110	0
611	20250228	091800	36499275	4110	4110	4110	4110	190
612	20250228	091700	35718375	4110	4110	4110	4110	191
613	20250228	091600	34933365	4105	4110	4110	4105	50
614	20250228	091500	34728070	4120	4125	4125	4120	65
615	20250228	091400	34460085	4130	4130	4130	4130	0
616	20250228	091300	34460085	4130	4130	4130	4130	6
617	20250228	091200	34435305	4130	4125	4130	4125	14
618	20250228	091100	34377550	4125	4125	4125	4125	62
619	20250228	091000	34121800	4125	4120	4125	4120	1000
620	20250228	090900	29996885	4115	4115	4115	4115	100
621	20250228	090800	29585385	4095	4095	4095	4095	160
622	20250228	090700	28930185	4095	4095	4095	4095	500
623	20250228	090600	26882685	4095	4100	4100	4095	1890
624	20250228	090500	19136685	4100	4110	4110	4100	509
625	20250228	090400	17047890	4100	4100	4100	4100	0
626	20250228	090300	17047890	4100	4100	4100	4100	0
627	20250228	090200	17047890	4100	4130	4130	4090	1887
628	20250228	090100	9297870	4130	4145	4145	4130	1362
629	20250228	090000	3672360	4150	4170	4170	4150	882