KissMeData/051380/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193500	197341210	2850	2850	2850	2850	234
3	20250228	193400	197341210	2850	2850	2850	2850	0
4	20250228	193300	197341210	2850	2850	2850	2850	0
5	20250228	193200	197341210	2850	2850	2850	2850	0
6	20250228	193100	197341210	2850	2850	2850	2850	0
7	20250228	193000	197341210	2850	2850	2850	2850	0
8	20250228	192900	197341210	2850	2850	2850	2850	0
9	20250228	192800	197341210	2850	2850	2850	2850	0
10	20250228	192700	197341210	2850	2850	2850	2850	0
11	20250228	192600	197341210	2850	2850	2850	2850	0
12	20250228	192500	197341210	2850	2850	2850	2850	0
13	20250228	192400	197341210	2850	2850	2850	2850	0
14	20250228	192300	197341210	2850	2850	2850	2850	0
15	20250228	192200	197341210	2850	2850	2850	2850	0
16	20250228	192100	197341210	2850	2850	2850	2850	0
17	20250228	192000	197341210	2850	2850	2850	2850	0
18	20250228	191900	197341210	2850	2850	2850	2850	0
19	20250228	191800	197341210	2850	2850	2850	2850	0
20	20250228	191700	197341210	2850	2850	2850	2850	0
21	20250228	191600	197341210	2850	2850	2850	2850	0
22	20250228	191500	197341210	2850	2850	2850	2850	0
23	20250228	191400	197341210	2850	2850	2850	2850	0
24	20250228	191300	197341210	2850	2850	2850	2850	0
25	20250228	191200	197341210	2850	2850	2850	2850	0
26	20250228	191100	197341210	2850	2850	2850	2850	0
27	20250228	191000	197341210	2850	2850	2850	2850	0
28	20250228	190900	197341210	2850	2850	2850	2850	0
29	20250228	190800	197341210	2850	2850	2850	2850	0
30	20250228	190700	197341210	2850	2850	2850	2850	0
31	20250228	190600	197341210	2850	2850	2850	2850	0
32	20250228	190500	197341210	2850	2850	2850	2850	234
33	20250228	190400	197341210	2850	2850	2850	2850	0
34	20250228	190300	197341210	2850	2850	2850	2850	0
35	20250228	190200	197341210	2850	2850	2850	2850	0
36	20250228	190100	197341210	2850	2850	2850	2850	0
37	20250228	190000	197341210	2850	2850	2850	2850	0
38	20250228	185900	197341210	2850	2850	2850	2850	0
39	20250228	185800	197341210	2850	2850	2850	2850	0
40	20250228	185700	197341210	2850	2850	2850	2850	0
41	20250228	185600	197341210	2850	2850	2850	2850	0
42	20250228	185500	197341210	2850	2850	2850	2850	0
43	20250228	185400	197341210	2850	2850	2850	2850	0
44	20250228	185300	197341210	2850	2850	2850	2850	0
45	20250228	185200	197341210	2850	2850	2850	2850	0
46	20250228	185100	197341210	2850	2850	2850	2850	0
47	20250228	185000	197341210	2850	2850	2850	2850	0
48	20250228	184900	197341210	2850	2850	2850	2850	0
49	20250228	184800	197341210	2850	2850	2850	2850	0
50	20250228	184700	197341210	2850	2850	2850	2850	0
51	20250228	184600	197341210	2850	2850	2850	2850	0
52	20250228	184500	197341210	2850	2850	2850	2850	0
53	20250228	184400	197341210	2850	2850	2850	2850	0
54	20250228	184300	197341210	2850	2850	2850	2850	0
55	20250228	184200	197341210	2850	2850	2850	2850	0
56	20250228	184100	197341210	2850	2850	2850	2850	0
57	20250228	184000	197341210	2850	2850	2850	2850	0
58	20250228	183900	197341210	2850	2850	2850	2850	0
59	20250228	183800	197341210	2850	2850	2850	2850	0
60	20250228	183700	197341210	2850	2850	2850	2850	0
61	20250228	183600	197341210	2850	2850	2850	2850	0
62	20250228	183500	197341210	2850	2850	2850	2850	234
63	20250228	183400	197341210	2850	2850	2850	2850	0
64	20250228	183300	197341210	2850	2850	2850	2850	0
65	20250228	183200	197341210	2850	2850	2850	2850	0
66	20250228	183100	197341210	2850	2850	2850	2850	0
67	20250228	183000	197341210	2850	2850	2850	2850	0
68	20250228	182900	197341210	2850	2850	2850	2850	0
69	20250228	182800	197341210	2850	2850	2850	2850	0
70	20250228	182700	197341210	2850	2850	2850	2850	0
71	20250228	182600	197341210	2850	2850	2850	2850	0
72	20250228	182500	197341210	2850	2850	2850	2850	0
73	20250228	182400	197341210	2850	2850	2850	2850	0
74	20250228	182300	197341210	2850	2850	2850	2850	0
75	20250228	182200	197341210	2850	2850	2850	2850	0
76	20250228	182100	197341210	2850	2850	2850	2850	0
77	20250228	182000	197341210	2850	2850	2850	2850	0
78	20250228	181900	197341210	2850	2850	2850	2850	0
79	20250228	181800	197341210	2850	2850	2850	2850	0
80	20250228	181700	197341210	2850	2850	2850	2850	0
81	20250228	181600	197341210	2850	2850	2850	2850	0
82	20250228	181500	197341210	2850	2850	2850	2850	0
83	20250228	181400	197341210	2850	2850	2850	2850	0
84	20250228	181300	197341210	2850	2850	2850	2850	0
85	20250228	181200	197341210	2850	2850	2850	2850	0
86	20250228	181100	197341210	2850	2850	2850	2850	0
87	20250228	181000	197341210	2850	2850	2850	2850	0
88	20250228	180900	197341210	2850	2850	2850	2850	0
89	20250228	180800	197341210	2850	2850	2850	2850	0
90	20250228	180700	197341210	2850	2850	2850	2850	0
91	20250228	180600	197341210	2850	2850	2850	2850	0
92	20250228	180500	197341210	2850	2850	2850	2850	234
93	20250228	180400	197341210	2850	2850	2850	2850	0
94	20250228	180300	197341210	2850	2850	2850	2850	0
95	20250228	180200	197341210	2850	2850	2850	2850	0
96	20250228	180100	197341210	2850	2850	2850	2850	0
97	20250228	180000	197341210	2850	2850	2850	2850	0
98	20250228	175900	197341210	2850	2850	2850	2850	0
99	20250228	175800	197341210	2850	2850	2850	2850	0
100	20250228	175700	197341210	2850	2850	2850	2850	0
101	20250228	175600	197341210	2850	2850	2850	2850	0
102	20250228	175500	197341210	2850	2850	2850	2850	0
103	20250228	175400	197341210	2850	2850	2850	2850	0
104	20250228	175300	197341210	2850	2850	2850	2850	0
105	20250228	175200	197341210	2850	2850	2850	2850	0
106	20250228	175100	197341210	2850	2850	2850	2850	0
107	20250228	175000	197341210	2850	2850	2850	2850	0
108	20250228	174900	197341210	2850	2850	2850	2850	0
109	20250228	174800	197341210	2850	2850	2850	2850	0
110	20250228	174700	197341210	2850	2850	2850	2850	0
111	20250228	174600	197341210	2850	2850	2850	2850	0
112	20250228	174500	197341210	2850	2850	2850	2850	0
113	20250228	174400	197341210	2850	2850	2850	2850	0
114	20250228	174300	197341210	2850	2850	2850	2850	0
115	20250228	174200	197341210	2850	2850	2850	2850	0
116	20250228	174100	197341210	2850	2850	2850	2850	0
117	20250228	174000	197341210	2850	2850	2850	2850	0
118	20250228	173900	197341210	2850	2850	2850	2850	0
119	20250228	173800	197341210	2850	2850	2850	2850	0
120	20250228	173700	197341210	2850	2850	2850	2850	0
121	20250228	173600	197341210	2850	2850	2850	2850	0
122	20250228	173500	197341210	2850	2850	2850	2850	234
123	20250228	173400	197341210	2850	2850	2850	2850	0
124	20250228	173300	197341210	2850	2850	2850	2850	0
125	20250228	173200	197341210	2850	2850	2850	2850	0
126	20250228	173100	197341210	2850	2850	2850	2850	0
127	20250228	173000	197341210	2850	2850	2850	2850	0
128	20250228	172900	197341210	2850	2850	2850	2850	0
129	20250228	172800	197341210	2850	2850	2850	2850	0
130	20250228	172700	197341210	2850	2850	2850	2850	0
131	20250228	172600	197341210	2850	2850	2850	2850	0
132	20250228	172500	197341210	2850	2850	2850	2850	0
133	20250228	172400	197341210	2850	2850	2850	2850	0
134	20250228	172300	197341210	2850	2850	2850	2850	0
135	20250228	172200	197341210	2850	2850	2850	2850	0
136	20250228	172100	197341210	2850	2850	2850	2850	0
137	20250228	172000	197341210	2850	2850	2850	2850	0
138	20250228	171900	197341210	2850	2850	2850	2850	0
139	20250228	171800	197341210	2850	2850	2850	2850	0
140	20250228	171700	197341210	2850	2850	2850	2850	0
141	20250228	171600	197341210	2850	2850	2850	2850	0
142	20250228	171500	197341210	2850	2850	2850	2850	0
143	20250228	171400	197341210	2850	2850	2850	2850	0
144	20250228	171300	197341210	2850	2850	2850	2850	0
145	20250228	171200	197341210	2850	2850	2850	2850	0
146	20250228	171100	197341210	2850	2850	2850	2850	0
147	20250228	171000	197341210	2850	2850	2850	2850	0
148	20250228	170900	197341210	2850	2850	2850	2850	0
149	20250228	170800	197341210	2850	2850	2850	2850	0
150	20250228	170700	197341210	2850	2850	2850	2850	0
151	20250228	170600	197341210	2850	2850	2850	2850	0
152	20250228	170500	197341210	2850	2850	2850	2850	234
153	20250228	170400	197341210	2850	2850	2850	2850	0
154	20250228	170300	197341210	2850	2850	2850	2850	0
155	20250228	170200	197341210	2850	2850	2850	2850	0
156	20250228	170100	197341210	2850	2850	2850	2850	0
157	20250228	170000	197341210	2850	2850	2850	2850	0
158	20250228	165900	197341210	2850	2850	2850	2850	0
159	20250228	165800	197341210	2850	2850	2850	2850	0
160	20250228	165700	197341210	2850	2850	2850	2850	0
161	20250228	165600	197341210	2850	2850	2850	2850	0
162	20250228	165500	197341210	2850	2850	2850	2850	0
163	20250228	165400	197341210	2850	2850	2850	2850	0
164	20250228	165300	197341210	2850	2850	2850	2850	0
165	20250228	165200	197341210	2850	2850	2850	2850	0
166	20250228	165100	197341210	2850	2850	2850	2850	0
167	20250228	165000	197341210	2850	2850	2850	2850	0
168	20250228	164900	197341210	2850	2850	2850	2850	0
169	20250228	164800	197341210	2850	2850	2850	2850	0
170	20250228	164700	197341210	2850	2850	2850	2850	0
171	20250228	164600	197341210	2850	2850	2850	2850	0
172	20250228	164500	197341210	2850	2850	2850	2850	0
173	20250228	164400	197341210	2850	2850	2850	2850	0
174	20250228	164300	197341210	2850	2850	2850	2850	0
175	20250228	164200	197341210	2850	2850	2850	2850	0
176	20250228	164100	197341210	2850	2850	2850	2850	0
177	20250228	164000	197341210	2850	2850	2850	2850	0
178	20250228	163900	197341210	2850	2850	2850	2850	0
179	20250228	163800	197341210	2850	2850	2850	2850	0
180	20250228	163700	197341210	2850	2850	2850	2850	0
181	20250228	163600	197341210	2850	2850	2850	2850	0
182	20250228	163500	197341210	2850	2850	2850	2850	234
183	20250228	163400	197341210	2850	2850	2850	2850	0
184	20250228	163300	197341210	2850	2850	2850	2850	0
185	20250228	163200	197341210	2850	2850	2850	2850	0
186	20250228	163100	197341210	2850	2850	2850	2850	0
187	20250228	163000	197341210	2850	2850	2850	2850	0
188	20250228	162900	197341210	2850	2850	2850	2850	0
189	20250228	162800	197341210	2850	2850	2850	2850	0
190	20250228	162700	197341210	2850	2850	2850	2850	0
191	20250228	162600	197341210	2850	2850	2850	2850	0
192	20250228	162500	197341210	2850	2850	2850	2850	0
193	20250228	162400	197341210	2850	2850	2850	2850	0
194	20250228	162300	197341210	2850	2850	2850	2850	0
195	20250228	162200	197341210	2850	2850	2850	2850	0
196	20250228	162100	197341210	2850	2850	2850	2850	0
197	20250228	162000	197341210	2850	2850	2850	2850	0
198	20250228	161900	197341210	2850	2850	2850	2850	0
199	20250228	161800	197341210	2850	2850	2850	2850	0
200	20250228	161700	197341210	2850	2850	2850	2850	0
201	20250228	161600	197341210	2850	2850	2850	2850	0
202	20250228	161500	197341210	2850	2850	2850	2850	0
203	20250228	161400	197341210	2850	2850	2850	2850	0
204	20250228	161300	197341210	2850	2850	2850	2850	0
205	20250228	161200	197341210	2850	2850	2850	2850	0
206	20250228	161100	197341210	2850	2850	2850	2850	0
207	20250228	161000	197341210	2850	2850	2850	2850	0
208	20250228	160900	197341210	2850	2850	2850	2850	0
209	20250228	160800	197341210	2850	2850	2850	2850	0
210	20250228	160700	197341210	2850	2850	2850	2850	0
211	20250228	160600	197341210	2850	2850	2850	2850	0
212	20250228	160500	197341210	2850	2850	2850	2850	234
213	20250228	160400	197341210	2850	2850	2850	2850	0
214	20250228	160300	197341210	2850	2850	2850	2850	0
215	20250228	160200	197341210	2850	2850	2850	2850	0
216	20250228	160100	197341210	2850	2850	2850	2850	0
217	20250228	160000	197341210	2850	2850	2850	2850	0
218	20250228	155900	197341210	2850	2850	2850	2850	0
219	20250228	155800	197341210	2850	2850	2850	2850	0
220	20250228	155700	197341210	2850	2850	2850	2850	0
221	20250228	155600	197341210	2850	2850	2850	2850	0
222	20250228	155500	197341210	2850	2850	2850	2850	0
223	20250228	155400	197341210	2850	2850	2850	2850	0
224	20250228	155300	197341210	2850	2850	2850	2850	0
225	20250228	155200	197341210	2850	2850	2850	2850	0
226	20250228	155100	197341210	2850	2850	2850	2850	0
227	20250228	155000	197341210	2850	2850	2850	2850	0
228	20250228	154900	197341210	2850	2850	2850	2850	0
229	20250228	154800	197341210	2850	2850	2850	2850	0
230	20250228	154700	197341210	2850	2850	2850	2850	0
231	20250228	154600	197341210	2850	2850	2850	2850	0
232	20250228	154500	197341210	2850	2850	2850	2850	0
233	20250228	154400	197341210	2850	2850	2850	2850	0
234	20250228	154300	197341210	2850	2850	2850	2850	0
235	20250228	154200	197341210	2850	2850	2850	2850	0
236	20250228	154100	197341210	2850	2850	2850	2850	0
237	20250228	154000	197341210	2850	2850	2850	2850	0
238	20250228	153900	197341210	2850	2850	2850	2850	0
239	20250228	153800	197341210	2850	2850	2850	2850	0
240	20250228	153700	197341210	2850	2850	2850	2850	0
241	20250228	153600	197341210	2850	2850	2850	2850	0
242	20250228	153500	197341210	2850	2850	2850	2850	234
243	20250228	153400	197341210	2850	2850	2850	2850	0
244	20250228	153300	197341210	2850	2850	2850	2850	0
245	20250228	153200	197341210	2850	2850	2850	2850	0
246	20250228	153100	197341210	2850	2850	2850	2850	0
247	20250228	153000	197341210	2850	2850	2850	2850	234
248	20250228	152900	196674310	2835	2835	2835	2835	0
249	20250228	152800	196674310	2835	2835	2835	2835	0
250	20250228	152700	196674310	2835	2835	2835	2835	0
251	20250228	152600	196674310	2835	2835	2835	2835	0
252	20250228	152500	196674310	2835	2835	2835	2835	0
253	20250228	152400	196674310	2835	2835	2835	2835	0
254	20250228	152300	196674310	2835	2835	2835	2835	0
255	20250228	152200	196674310	2835	2835	2835	2835	0
256	20250228	152100	196674310	2835	2835	2835	2835	0
257	20250228	152000	196674310	2835	2835	2835	2835	0
258	20250228	151900	196674310	2835	2835	2835	2835	0
259	20250228	151800	196674310	2835	2835	2835	2835	378
260	20250228	151700	195602680	2830	2835	2835	2830	140
261	20250228	151600	195206220	2830	2830	2830	2830	0
262	20250228	151500	195206220	2830	2830	2830	2830	1
263	20250228	151400	195203390	2825	2825	2825	2825	0
264	20250228	151300	195203390	2825	2825	2825	2825	0
265	20250228	151200	195203390	2825	2825	2825	2825	0
266	20250228	151100	195203390	2825	2825	2825	2825	0
267	20250228	151000	195203390	2825	2825	2825	2825	0
268	20250228	150900	195203390	2825	2825	2825	2825	0
269	20250228	150800	195203390	2825	2825	2825	2825	1036
270	20250228	150700	192276690	2825	2825	2825	2825	0
271	20250228	150600	192276690	2825	2825	2825	2825	0
272	20250228	150500	192276690	2825	2845	2845	2825	450
273	20250228	150400	190997440	2845	2845	2845	2845	800
274	20250228	150300	188721440	2845	2845	2845	2845	80
275	20250228	150200	188493840	2840	2840	2840	2840	0
276	20250228	150100	188493840	2840	2840	2840	2840	74
277	20250228	150000	188283680	2840	2840	2840	2840	0
278	20250228	145900	188283680	2840	2840	2840	2840	1
279	20250228	145800	188280840	2840	2840	2840	2840	0
280	20250228	145700	188280840	2840	2840	2840	2840	0
281	20250228	145600	188280840	2840	2840	2840	2840	0
282	20250228	145500	188280840	2840	2840	2840	2840	177
283	20250228	145400	187778160	2825	2825	2825	2825	5
284	20250228	145300	187764035	2825	2825	2825	2825	0
285	20250228	145200	187764035	2825	2825	2825	2825	0
286	20250228	145100	187764035	2825	2825	2825	2825	0
287	20250228	145000	187764035	2825	2825	2825	2825	0
288	20250228	144900	187764035	2825	2825	2825	2825	0
289	20250228	144800	187764035	2825	2825	2825	2825	0
290	20250228	144700	187764035	2825	2825	2825	2825	0
291	20250228	144600	187764035	2825	2825	2825	2825	236
292	20250228	144500	187097335	2825	2825	2825	2825	792
293	20250228	144400	184859935	2825	2825	2825	2825	0
294	20250228	144300	184859935	2825	2830	2830	2825	2000
295	20250228	144200	179206400	2835	2835	2835	2835	6
296	20250228	144100	179189390	2830	2830	2830	2830	0
297	20250228	144000	179189390	2830	2830	2830	2830	0
298	20250228	143900	179189390	2830	2830	2830	2830	0
299	20250228	143800	179189390	2830	2830	2830	2830	0
300	20250228	143700	179189390	2830	2830	2830	2830	0
301	20250228	143600	179189390	2830	2830	2830	2830	0
302	20250228	143500	179189390	2830	2830	2830	2830	0
303	20250228	143400	179189390	2830	2830	2830	2830	0
304	20250228	143300	179189390	2830	2830	2830	2830	0
305	20250228	143200	179189390	2830	2830	2830	2830	863
306	20250228	143100	176747100	2830	2830	2830	2830	601
307	20250228	143000	175046270	2830	2830	2830	2830	29
308	20250228	142900	174964200	2830	2830	2830	2830	0
309	20250228	142800	174964200	2830	2830	2830	2830	0
310	20250228	142700	174964200	2830	2830	2830	2830	1000
311	20250228	142600	172134200	2840	2840	2840	2840	1
312	20250228	142500	172131360	2825	2825	2825	2825	100
313	20250228	142400	171848860	2840	2840	2840	2840	0
314	20250228	142300	171848860	2840	2840	2840	2840	0
315	20250228	142200	171848860	2840	2840	2840	2840	0
316	20250228	142100	171848860	2840	2825	2840	2815	201
317	20250228	142000	171282690	2825	2825	2825	2825	200
318	20250228	141900	170717690	2830	2830	2830	2830	0
319	20250228	141800	170717690	2830	2830	2830	2830	0
320	20250228	141700	170717690	2830	2830	2830	2830	0
321	20250228	141600	170717690	2830	2830	2830	2830	0
322	20250228	141500	170717690	2830	2830	2830	2830	0
323	20250228	141400	170717690	2830	2830	2830	2830	274
324	20250228	141300	169942270	2865	2865	2865	2865	0
325	20250228	141200	169942270	2865	2850	2865	2850	150
326	20250228	141100	169513300	2850	2850	2850	2850	0
327	20250228	141000	169513300	2850	2850	2850	2850	0
328	20250228	140900	169513300	2850	2850	2850	2850	0
329	20250228	140800	169513300	2850	2835	2850	2835	123
330	20250228	140700	169163845	2840	2840	2840	2840	36
331	20250228	140600	169061605	2845	2845	2845	2845	0
332	20250228	140500	169061605	2845	2845	2845	2845	0
333	20250228	140400	169061605	2845	2845	2845	2845	0
334	20250228	140300	169061605	2845	2845	2845	2845	0
335	20250228	140200	169061605	2845	2845	2845	2845	0
336	20250228	140100	169061605	2845	2845	2845	2845	0
337	20250228	140000	169061605	2845	2845	2845	2845	0
338	20250228	135900	169061605	2845	2845	2845	2845	0
339	20250228	135800	169061605	2845	2845	2845	2845	0
340	20250228	135700	169061605	2845	2845	2845	2845	0
341	20250228	135600	169061605	2845	2845	2845	2845	0
342	20250228	135500	169061605	2845	2845	2845	2845	185
343	20250228	135400	168535280	2850	2850	2850	2850	0
344	20250228	135300	168535280	2850	2850	2850	2850	0
345	20250228	135200	168535280	2850	2850	2850	2850	0
346	20250228	135100	168535280	2850	2850	2850	2850	0
347	20250228	135000	168535280	2850	2850	2850	2850	0
348	20250228	134900	168535280	2850	2850	2850	2850	0
349	20250228	134800	168535280	2850	2850	2850	2850	241
350	20250228	134700	167848430	2850	2850	2850	2850	0
351	20250228	134600	167848430	2850	2850	2850	2850	0
352	20250228	134500	167848430	2850	2850	2850	2850	4
353	20250228	134400	167837030	2860	2860	2860	2860	0
354	20250228	134300	167837030	2860	2860	2860	2860	0
355	20250228	134200	167837030	2860	2860	2860	2860	0
356	20250228	134100	167837030	2860	2860	2860	2860	6
357	20250228	134000	167819870	2860	2860	2860	2860	0
358	20250228	133900	167819870	2860	2860	2860	2860	0
359	20250228	133800	167819870	2860	2860	2860	2860	0
360	20250228	133700	167819870	2860	2855	2860	2855	60
361	20250228	133600	167648370	2850	2850	2850	2850	0
362	20250228	133500	167648370	2850	2850	2850	2850	0
363	20250228	133400	167648370	2850	2850	2850	2850	73
364	20250228	133300	167440320	2850	2850	2850	2850	0
365	20250228	133200	167440320	2850	2850	2850	2850	0
366	20250228	133100	167440320	2850	2850	2850	2850	0
367	20250228	133000	167440320	2850	2850	2850	2850	0
368	20250228	132900	167440320	2850	2850	2850	2850	0
369	20250228	132800	167440320	2850	2850	2850	2850	0
370	20250228	132700	167440320	2850	2850	2850	2850	0
371	20250228	132600	167440320	2850	2850	2850	2850	0
372	20250228	132500	167440320	2850	2850	2850	2850	139
373	20250228	132400	167044170	2850	2855	2855	2850	99
374	20250228	132300	166761970	2850	2850	2850	2850	406
375	20250228	132200	165604870	2850	2850	2850	2850	119
376	20250228	132100	165265720	2855	2850	2855	2850	274
377	20250228	132000	164484450	2855	2850	2855	2850	418
378	20250228	131900	163293125	2850	2850	2850	2850	0
379	20250228	131800	163293125	2850	2850	2850	2850	0
380	20250228	131700	163293125	2850	2850	2850	2850	0
381	20250228	131600	163293125	2850	2850	2850	2850	0
382	20250228	131500	163293125	2850	2850	2850	2850	0
383	20250228	131400	163293125	2850	2850	2850	2850	351
384	20250228	131300	162292775	2850	2845	2850	2845	3
385	20250228	131200	162284235	2840	2840	2840	2840	200
386	20250228	131100	161716235	2840	2840	2840	2840	0
387	20250228	131000	161716235	2840	2840	2840	2840	0
388	20250228	130900	161716235	2840	2840	2840	2840	0
389	20250228	130800	161716235	2840	2840	2840	2840	17
390	20250228	130700	161667955	2840	2840	2840	2840	5
391	20250228	130600	161653755	2850	2850	2850	2850	0
392	20250228	130500	161653755	2850	2850	2850	2850	0
393	20250228	130400	161653755	2850	2850	2850	2850	10
394	20250228	130300	161625255	2845	2845	2845	2845	0
395	20250228	130200	161625255	2845	2845	2845	2845	0
396	20250228	130100	161625255	2845	2845	2845	2845	2
397	20250228	130000	161619565	2850	2850	2850	2850	1
398	20250228	125900	161616715	2845	2845	2845	2845	5
399	20250228	125800	161602490	2840	2840	2840	2840	8
400	20250228	125700	161579770	2840	2840	2840	2840	406
401	20250228	125600	160426730	2840	2840	2840	2840	0
402	20250228	125500	160426730	2840	2840	2840	2840	3
403	20250228	125400	160418210	2840	2840	2840	2840	2
404	20250228	125300	160412530	2840	2840	2840	2840	102
405	20250228	125200	160122850	2840	2840	2840	2840	20
406	20250228	125100	160066050	2840	2840	2840	2840	100
407	20250228	125000	159782050	2840	2840	2840	2840	100
408	20250228	124900	159498050	2845	2840	2845	2840	149
409	20250228	124800	159074645	2840	2840	2840	2840	200
410	20250228	124700	158506645	2840	2840	2840	2840	0
411	20250228	124600	158506645	2840	2835	2840	2835	210
412	20250228	124500	157910295	2820	2820	2820	2820	20
413	20250228	124400	157853895	2840	2840	2840	2840	0
414	20250228	124300	157853895	2840	2840	2840	2840	0
415	20250228	124200	157853895	2840	2840	2840	2815	286
416	20250228	124100	157043830	2845	2845	2845	2845	0
417	20250228	124000	157043830	2845	2845	2845	2845	0
418	20250228	123900	157043830	2845	2845	2845	2845	0
419	20250228	123800	157043830	2845	2845	2845	2845	0
420	20250228	123700	157043830	2845	2845	2845	2845	0
421	20250228	123600	157043830	2845	2845	2845	2845	69
422	20250228	123500	156847525	2850	2850	2850	2850	0
423	20250228	123400	156847525	2850	2850	2850	2850	0
424	20250228	123300	156847525	2850	2850	2850	2850	0
425	20250228	123200	156847525	2850	2850	2850	2850	0
426	20250228	123100	156847525	2850	2850	2850	2850	0
427	20250228	123000	156847525	2850	2850	2850	2850	61
428	20250228	122900	156673675	2855	2855	2855	2855	0
429	20250228	122800	156673675	2855	2855	2855	2855	10
430	20250228	122700	156645125	2855	2855	2855	2855	0
431	20250228	122600	156645125	2855	2855	2855	2855	0
432	20250228	122500	156645125	2855	2855	2855	2855	2
433	20250228	122400	156639415	2855	2855	2855	2855	0
434	20250228	122300	156639415	2855	2855	2855	2855	0
435	20250228	122200	156639415	2855	2855	2855	2855	0
436	20250228	122100	156639415	2855	2855	2855	2855	0
437	20250228	122000	156639415	2855	2855	2855	2855	1000
438	20250228	121900	153784415	2850	2850	2850	2850	1
439	20250228	121800	153781565	2805	2805	2805	2805	0
440	20250228	121700	153781565	2805	2805	2805	2805	0
441	20250228	121600	153781565	2805	2840	2840	2805	1000
442	20250228	121500	150953250	2840	2840	2840	2840	0
443	20250228	121400	150953250	2840	2840	2840	2840	0
444	20250228	121300	150953250	2840	2845	2845	2840	25
445	20250228	121200	150882135	2845	2845	2845	2845	400
446	20250228	121100	149744135	2845	2845	2845	2845	11
447	20250228	121000	149712840	2840	2840	2840	2840	0
448	20250228	120900	149712840	2840	2840	2840	2840	0
449	20250228	120800	149712840	2840	2840	2840	2840	20
450	20250228	120700	149656040	2865	2865	2865	2865	0
451	20250228	120600	149656040	2865	2865	2865	2865	0
452	20250228	120500	149656040	2865	2865	2865	2865	0
453	20250228	120400	149656040	2865	2855	2865	2855	6
454	20250228	120300	149638870	2840	2840	2840	2840	50
455	20250228	120200	149496870	2855	2855	2855	2855	180
456	20250228	120100	148982970	2855	2855	2855	2855	393
457	20250228	120000	147860955	2855	2855	2855	2855	20
458	20250228	115900	147803855	2855	2855	2855	2855	550
459	20250228	115800	146233605	2855	2855	2855	2855	712
460	20250228	115700	144200845	2855	2855	2855	2855	0
461	20250228	115600	144200845	2855	2855	2855	2855	1000
462	20250228	115500	141345845	2860	2860	2860	2860	4
463	20250228	115400	141334405	2860	2860	2860	2860	0
464	20250228	115300	141334405	2860	2860	2860	2860	80
465	20250228	115200	141105605	2875	2875	2875	2875	0
466	20250228	115100	141105605	2875	2875	2875	2875	0
467	20250228	115000	141105605	2875	2870	2875	2870	50
468	20250228	114900	140961970	2860	2860	2860	2860	0
469	20250228	114800	140961970	2860	2860	2860	2860	148
470	20250228	114700	140538690	2860	2860	2860	2860	10
471	20250228	114600	140510090	2860	2860	2860	2860	0
472	20250228	114500	140510090	2860	2860	2860	2860	400
473	20250228	114400	139366090	2865	2865	2865	2865	0
474	20250228	114300	139366090	2865	2865	2865	2865	37
475	20250228	114200	139260085	2875	2865	2875	2865	88
476	20250228	114100	139007495	2860	2860	2860	2860	0
477	20250228	114000	139007495	2860	2855	2860	2855	43
478	20250228	113900	138884520	2850	2850	2850	2850	800
479	20250228	113800	136604520	2855	2855	2855	2855	10
480	20250228	113700	136575970	2855	2855	2855	2855	0
481	20250228	113600	136575970	2855	2855	2855	2855	0
482	20250228	113500	136575970	2855	2855	2855	2855	0
483	20250228	113400	136575970	2855	2845	2855	2845	18
484	20250228	113300	136524630	2845	2845	2845	2845	0
485	20250228	113200	136524630	2845	2845	2845	2845	149
486	20250228	113100	136100725	2850	2850	2850	2850	0
487	20250228	113000	136100725	2850	2850	2850	2850	100
488	20250228	112900	135815725	2850	2850	2850	2850	4
489	20250228	112800	135804325	2850	2850	2850	2850	0
490	20250228	112700	135804325	2850	2850	2850	2850	163
491	20250228	112600	135339775	2855	2855	2855	2855	0
492	20250228	112500	135339775	2855	2855	2855	2855	23
493	20250228	112400	135274110	2855	2860	2860	2855	158
494	20250228	112300	134822480	2860	2865	2865	2860	1010
495	20250228	112200	131928880	2855	2855	2855	2855	170
496	20250228	112100	131443530	2855	2855	2855	2855	0
497	20250228	112000	131443530	2855	2860	2860	2855	2396
498	20250228	111900	124597400	2865	2865	2865	2865	0
499	20250228	111800	124597400	2865	2865	2865	2865	0
500	20250228	111700	124597400	2865	2865	2865	2865	169
501	20250228	111600	124113215	2865	2865	2865	2865	9
502	20250228	111500	124087430	2865	2880	2880	2865	51
503	20250228	111400	123940565	2880	2880	2880	2880	0
504	20250228	111300	123940565	2880	2880	2880	2880	0
505	20250228	111200	123940565	2880	2880	2880	2880	0
506	20250228	111100	123940565	2880	2880	2880	2880	0
507	20250228	111000	123940565	2880	2880	2880	2880	11
508	20250228	110900	123908885	2890	2890	2890	2890	0
509	20250228	110800	123908885	2890	2890	2890	2890	0
510	20250228	110700	123908885	2890	2890	2890	2890	11
511	20250228	110600	123877095	2855	2855	2855	2855	0
512	20250228	110500	123877095	2855	2855	2855	2855	0
513	20250228	110400	123877095	2855	2855	2855	2855	0
514	20250228	110300	123877095	2855	2855	2855	2855	500
515	20250228	110200	122449595	2860	2865	2865	2860	495
516	20250228	110100	121033395	2870	2870	2870	2870	200
517	20250228	110000	120459395	2870	2870	2870	2870	12
518	20250228	105900	120424955	2870	2870	2870	2870	0
519	20250228	105800	120424955	2870	2870	2870	2870	0
520	20250228	105700	120424955	2870	2890	2890	2870	1230
521	20250228	105600	116884945	2890	2890	2890	2890	0
522	20250228	105500	116884945	2890	2895	2895	2890	31
523	20250228	105400	116795350	2890	2890	2890	2890	0
524	20250228	105300	116795350	2890	2895	2895	2890	546
525	20250228	105200	115216410	2900	2900	2900	2900	1092
526	20250228	105100	112049610	2910	2910	2910	2900	353
527	20250228	105000	111022540	2910	2900	2910	2900	464
528	20250228	104900	109674775	2900	2900	2900	2900	0
529	20250228	104800	109674775	2900	2905	2910	2890	670
530	20250228	104700	107729645	2890	2905	2905	2890	295
531	20250228	104600	106876680	2900	2895	2900	2895	927
532	20250228	104500	104192495	2895	2895	2895	2895	0
533	20250228	104400	104192495	2895	2885	2895	2885	1767
534	20250228	104300	99088805	2880	2880	2880	2880	500
535	20250228	104200	97648805	2880	2880	2880	2880	313
536	20250228	104100	96747365	2875	2875	2875	2875	1
537	20250228	104000	96744490	2875	2875	2875	2875	0
538	20250228	103900	96744490	2875	2865	2875	2865	895
539	20250228	103800	94176840	2860	2860	2860	2860	0
540	20250228	103700	94176840	2860	2860	2860	2860	765
541	20250228	103600	91988940	2855	2855	2855	2855	549
542	20250228	103500	90421545	2855	2855	2855	2855	194
543	20250228	103400	89867675	2850	2850	2850	2850	0
544	20250228	103300	89867675	2850	2850	2850	2850	30
545	20250228	103200	89782175	2850	2845	2850	2845	344
546	20250228	103100	88801935	2840	2840	2840	2840	312
547	20250228	103000	87915855	2840	2840	2840	2840	286
548	20250228	102900	87103615	2840	2840	2840	2840	1
549	20250228	102800	87100775	2835	2835	2835	2835	0
550	20250228	102700	87100775	2835	2835	2835	2835	0
551	20250228	102600	87100775	2835	2835	2835	2835	701
552	20250228	102500	85113440	2835	2835	2835	2835	210
553	20250228	102400	84518090	2840	2840	2840	2840	0
554	20250228	102300	84518090	2840	2840	2840	2840	0
555	20250228	102200	84518090	2840	2840	2840	2840	1
556	20250228	102100	84515250	2845	2845	2845	2845	100
557	20250228	102000	84230750	2850	2850	2850	2850	505
558	20250228	101900	82791500	2850	2850	2850	2850	0
559	20250228	101800	82791500	2850	2845	2850	2845	75
560	20250228	101700	82577795	2845	2845	2845	2845	0
561	20250228	101600	82577795	2845	2845	2845	2845	3
562	20250228	101500	82569260	2855	2855	2855	2855	0
563	20250228	101400	82569260	2855	2855	2855	2855	0
564	20250228	101300	82569260	2855	2855	2855	2855	0
565	20250228	101200	82569260	2855	2840	2855	2840	360
566	20250228	101100	81541490	2840	2840	2840	2840	0
567	20250228	101000	81541490	2840	2840	2840	2840	0
568	20250228	100900	81541490	2840	2840	2840	2840	0
569	20250228	100800	81541490	2840	2840	2840	2840	101
570	20250228	100700	81254650	2830	2830	2830	2830	31
571	20250228	100600	81166920	2830	2835	2835	2825	351
572	20250228	100500	80173590	2840	2840	2840	2840	0
573	20250228	100400	80173590	2840	2840	2840	2840	399
574	20250228	100300	79040430	2840	2840	2840	2840	0
575	20250228	100200	79040430	2840	2840	2840	2840	1
576	20250228	100100	79037590	2840	2840	2840	2840	0
577	20250228	100000	79037590	2840	2840	2840	2840	963
578	20250228	095900	76302670	2845	2845	2845	2840	1373
579	20250228	095800	72398470	2850	2850	2850	2850	100
580	20250228	095700	72113470	2855	2855	2855	2855	0
581	20250228	095600	72113470	2855	2855	2855	2855	0
582	20250228	095500	72113470	2855	2855	2855	2855	0
583	20250228	095400	72113470	2855	2855	2855	2855	0
584	20250228	095300	72113470	2855	2855	2855	2855	410
585	20250228	095200	70942920	2855	2855	2855	2855	0
586	20250228	095100	70942920	2855	2855	2855	2855	90
587	20250228	095000	70685970	2855	2855	2855	2855	0
588	20250228	094900	70685970	2855	2855	2855	2855	200
589	20250228	094800	70114970	2845	2845	2845	2845	10
590	20250228	094700	70086520	2845	2845	2845	2845	0
591	20250228	094600	70086520	2845	2845	2845	2845	0
592	20250228	094500	70086520	2845	2850	2865	2845	515
593	20250228	094400	68611285	2865	2850	2865	2850	216
594	20250228	094300	67992685	2875	2875	2875	2875	0
595	20250228	094200	67992685	2875	2870	2875	2870	137
596	20250228	094100	67599095	2875	2850	2875	2850	1140
597	20250228	094000	64326125	2875	2875	2875	2875	0
598	20250228	093900	64326125	2875	2875	2875	2875	0
599	20250228	093800	64326125	2875	2860	2875	2850	301
600	20250228	093700	63464405	2870	2870	2870	2870	300
601	20250228	093600	62603405	2870	2870	2870	2870	0
602	20250228	093500	62603405	2870	2870	2870	2870	0
603	20250228	093400	62603405	2870	2865	2870	2865	146
604	20250228	093300	62184395	2865	2865	2865	2865	3
605	20250228	093200	62175800	2865	2865	2865	2865	102
606	20250228	093100	61883570	2875	2865	2875	2865	1519
607	20250228	093000	57523345	2850	2880	2880	2850	931
608	20250228	092900	54855890	2885	2885	2885	2885	0
609	20250228	092800	54855890	2885	2875	2885	2875	2253
610	20250228	092700	48376400	2875	2860	2875	2855	323
611	20250228	092600	47450685	2875	2880	2880	2855	887
612	20250228	092500	44904585	2880	2875	2880	2865	610
613	20250228	092400	43149085	2875	2880	2880	2840	1049
614	20250228	092300	40129155	2875	2860	2880	2845	2370
615	20250228	092200	33324015	2860	2840	2865	2840	2244
616	20250228	092100	26907825	2840	2815	2840	2815	2043
617	20250228	092000	21146400	2815	2800	2815	2800	1123
618	20250228	091900	17985305	2800	2815	2815	2800	81
619	20250228	091800	17758490	2810	2810	2810	2810	0
620	20250228	091700	17758490	2810	2810	2810	2810	50
621	20250228	091600	17617990	2810	2810	2810	2810	7
622	20250228	091500	17598320	2815	2810	2815	2810	498
623	20250228	091400	16198440	2810	2800	2810	2800	308
624	20250228	091300	15335040	2795	2795	2795	2795	1
625	20250228	091200	15332245	2810	2790	2810	2790	887
626	20250228	091100	12857495	2790	2780	2790	2780	2
627	20250228	091000	12851925	2785	2780	2785	2780	405
628	20250228	090900	11724025	2780	2780	2780	2780	0
629	20250228	090800	11724025	2780	2770	2780	2770	22
630	20250228	090700	11662925	2770	2770	2770	2770	0
631	20250228	090600	11662925	2770	2770	2770	2770	1000
632	20250228	090500	8892925	2790	2770	2790	2770	81
633	20250228	090400	8666955	2775	2770	2775	2770	215
634	20250228	090300	8070335	2770	2770	2770	2770	68
635	20250228	090200	7881975	2775	2765	2775	2760	329
636	20250228	090100	6970595	2760	2770	2770	2760	433
637	20250228	090000	5774995	2775	2790	2790	2775	2074