KissMeData/075130/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195400	223569000	2550	2550	2550	2550	115
3	20250228	195300	223569000	2550	2550	2550	2550	0
4	20250228	195200	223569000	2550	2550	2550	2550	0
5	20250228	195100	223569000	2550	2550	2550	2550	0
6	20250228	195000	223569000	2550	2550	2550	2550	0
7	20250228	194900	223569000	2550	2550	2550	2550	0
8	20250228	194800	223569000	2550	2550	2550	2550	0
9	20250228	194700	223569000	2550	2550	2550	2550	0
10	20250228	194600	223569000	2550	2550	2550	2550	0
11	20250228	194500	223569000	2550	2550	2550	2550	0
12	20250228	194400	223569000	2550	2550	2550	2550	0
13	20250228	194300	223569000	2550	2550	2550	2550	0
14	20250228	194200	223569000	2550	2550	2550	2550	0
15	20250228	194100	223569000	2550	2550	2550	2550	0
16	20250228	194000	223569000	2550	2550	2550	2550	0
17	20250228	193900	223569000	2550	2550	2550	2550	0
18	20250228	193800	223569000	2550	2550	2550	2550	0
19	20250228	193700	223569000	2550	2550	2550	2550	0
20	20250228	193600	223569000	2550	2550	2550	2550	0
21	20250228	193500	223569000	2550	2550	2550	2550	0
22	20250228	193400	223569000	2550	2550	2550	2550	0
23	20250228	193300	223569000	2550	2550	2550	2550	0
24	20250228	193200	223569000	2550	2550	2550	2550	0
25	20250228	193100	223569000	2550	2550	2550	2550	0
26	20250228	193000	223569000	2550	2550	2550	2550	0
27	20250228	192900	223569000	2550	2550	2550	2550	0
28	20250228	192800	223569000	2550	2550	2550	2550	0
29	20250228	192700	223569000	2550	2550	2550	2550	0
30	20250228	192600	223569000	2550	2550	2550	2550	0
31	20250228	192500	223569000	2550	2550	2550	2550	0
32	20250228	192400	223569000	2550	2550	2550	2550	115
33	20250228	192300	223569000	2550	2550	2550	2550	0
34	20250228	192200	223569000	2550	2550	2550	2550	0
35	20250228	192100	223569000	2550	2550	2550	2550	0
36	20250228	192000	223569000	2550	2550	2550	2550	0
37	20250228	191900	223569000	2550	2550	2550	2550	0
38	20250228	191800	223569000	2550	2550	2550	2550	0
39	20250228	191700	223569000	2550	2550	2550	2550	0
40	20250228	191600	223569000	2550	2550	2550	2550	0
41	20250228	191500	223569000	2550	2550	2550	2550	0
42	20250228	191400	223569000	2550	2550	2550	2550	0
43	20250228	191300	223569000	2550	2550	2550	2550	0
44	20250228	191200	223569000	2550	2550	2550	2550	0
45	20250228	191100	223569000	2550	2550	2550	2550	0
46	20250228	191000	223569000	2550	2550	2550	2550	0
47	20250228	190900	223569000	2550	2550	2550	2550	0
48	20250228	190800	223569000	2550	2550	2550	2550	0
49	20250228	190700	223569000	2550	2550	2550	2550	0
50	20250228	190600	223569000	2550	2550	2550	2550	0
51	20250228	190500	223569000	2550	2550	2550	2550	0
52	20250228	190400	223569000	2550	2550	2550	2550	0
53	20250228	190300	223569000	2550	2550	2550	2550	0
54	20250228	190200	223569000	2550	2550	2550	2550	0
55	20250228	190100	223569000	2550	2550	2550	2550	0
56	20250228	190000	223569000	2550	2550	2550	2550	0
57	20250228	185900	223569000	2550	2550	2550	2550	0
58	20250228	185800	223569000	2550	2550	2550	2550	0
59	20250228	185700	223569000	2550	2550	2550	2550	0
60	20250228	185600	223569000	2550	2550	2550	2550	0
61	20250228	185500	223569000	2550	2550	2550	2550	0
62	20250228	185400	223569000	2550	2550	2550	2550	115
63	20250228	185300	223569000	2550	2550	2550	2550	0
64	20250228	185200	223569000	2550	2550	2550	2550	0
65	20250228	185100	223569000	2550	2550	2550	2550	0
66	20250228	185000	223569000	2550	2550	2550	2550	0
67	20250228	184900	223569000	2550	2550	2550	2550	0
68	20250228	184800	223569000	2550	2550	2550	2550	0
69	20250228	184700	223569000	2550	2550	2550	2550	0
70	20250228	184600	223569000	2550	2550	2550	2550	0
71	20250228	184500	223569000	2550	2550	2550	2550	0
72	20250228	184400	223569000	2550	2550	2550	2550	0
73	20250228	184300	223569000	2550	2550	2550	2550	0
74	20250228	184200	223569000	2550	2550	2550	2550	0
75	20250228	184100	223569000	2550	2550	2550	2550	0
76	20250228	184000	223569000	2550	2550	2550	2550	0
77	20250228	183900	223569000	2550	2550	2550	2550	0
78	20250228	183800	223569000	2550	2550	2550	2550	0
79	20250228	183700	223569000	2550	2550	2550	2550	0
80	20250228	183600	223569000	2550	2550	2550	2550	0
81	20250228	183500	223569000	2550	2550	2550	2550	0
82	20250228	183400	223569000	2550	2550	2550	2550	0
83	20250228	183300	223569000	2550	2550	2550	2550	0
84	20250228	183200	223569000	2550	2550	2550	2550	0
85	20250228	183100	223569000	2550	2550	2550	2550	0
86	20250228	183000	223569000	2550	2550	2550	2550	0
87	20250228	182900	223569000	2550	2550	2550	2550	0
88	20250228	182800	223569000	2550	2550	2550	2550	0
89	20250228	182700	223569000	2550	2550	2550	2550	0
90	20250228	182600	223569000	2550	2550	2550	2550	0
91	20250228	182500	223569000	2550	2550	2550	2550	0
92	20250228	182400	223569000	2550	2550	2550	2550	115
93	20250228	182300	223569000	2550	2550	2550	2550	0
94	20250228	182200	223569000	2550	2550	2550	2550	0
95	20250228	182100	223569000	2550	2550	2550	2550	0
96	20250228	182000	223569000	2550	2550	2550	2550	0
97	20250228	181900	223569000	2550	2550	2550	2550	0
98	20250228	181800	223569000	2550	2550	2550	2550	0
99	20250228	181700	223569000	2550	2550	2550	2550	0
100	20250228	181600	223569000	2550	2550	2550	2550	0
101	20250228	181500	223569000	2550	2550	2550	2550	0
102	20250228	181400	223569000	2550	2550	2550	2550	0
103	20250228	181300	223569000	2550	2550	2550	2550	0
104	20250228	181200	223569000	2550	2550	2550	2550	0
105	20250228	181100	223569000	2550	2550	2550	2550	0
106	20250228	181000	223569000	2550	2550	2550	2550	0
107	20250228	180900	223569000	2550	2550	2550	2550	0
108	20250228	180800	223569000	2550	2550	2550	2550	0
109	20250228	180700	223569000	2550	2550	2550	2550	0
110	20250228	180600	223569000	2550	2550	2550	2550	0
111	20250228	180500	223569000	2550	2550	2550	2550	0
112	20250228	180400	223569000	2550	2550	2550	2550	0
113	20250228	180300	223569000	2550	2550	2550	2550	0
114	20250228	180200	223569000	2550	2550	2550	2550	0
115	20250228	180100	223569000	2550	2550	2550	2550	0
116	20250228	180000	223569000	2550	2550	2550	2550	0
117	20250228	175900	223569000	2550	2550	2550	2550	0
118	20250228	175800	223569000	2550	2550	2550	2550	0
119	20250228	175700	223569000	2550	2550	2550	2550	0
120	20250228	175600	223569000	2550	2550	2550	2550	0
121	20250228	175500	223569000	2550	2550	2550	2550	0
122	20250228	175400	223569000	2550	2550	2550	2550	115
123	20250228	175300	223569000	2550	2550	2550	2550	0
124	20250228	175200	223569000	2550	2550	2550	2550	0
125	20250228	175100	223569000	2550	2550	2550	2550	0
126	20250228	175000	223569000	2550	2550	2550	2550	0
127	20250228	174900	223569000	2550	2550	2550	2550	0
128	20250228	174800	223569000	2550	2550	2550	2550	0
129	20250228	174700	223569000	2550	2550	2550	2550	0
130	20250228	174600	223569000	2550	2550	2550	2550	0
131	20250228	174500	223569000	2550	2550	2550	2550	0
132	20250228	174400	223569000	2550	2550	2550	2550	0
133	20250228	174300	223569000	2550	2550	2550	2550	0
134	20250228	174200	223569000	2550	2550	2550	2550	0
135	20250228	174100	223569000	2550	2550	2550	2550	0
136	20250228	174000	223569000	2550	2550	2550	2550	0
137	20250228	173900	223569000	2550	2550	2550	2550	0
138	20250228	173800	223569000	2550	2550	2550	2550	0
139	20250228	173700	223569000	2550	2550	2550	2550	0
140	20250228	173600	223569000	2550	2550	2550	2550	0
141	20250228	173500	223569000	2550	2550	2550	2550	0
142	20250228	173400	223569000	2550	2550	2550	2550	0
143	20250228	173300	223569000	2550	2550	2550	2550	0
144	20250228	173200	223569000	2550	2550	2550	2550	0
145	20250228	173100	223569000	2550	2550	2550	2550	0
146	20250228	173000	223569000	2550	2550	2550	2550	0
147	20250228	172900	223569000	2550	2550	2550	2550	0
148	20250228	172800	223569000	2550	2550	2550	2550	0
149	20250228	172700	223569000	2550	2550	2550	2550	0
150	20250228	172600	223569000	2550	2550	2550	2550	0
151	20250228	172500	223569000	2550	2550	2550	2550	0
152	20250228	172400	223569000	2550	2550	2550	2550	115
153	20250228	172300	223569000	2550	2550	2550	2550	0
154	20250228	172200	223569000	2550	2550	2550	2550	0
155	20250228	172100	223569000	2550	2550	2550	2550	0
156	20250228	172000	223569000	2550	2550	2550	2550	0
157	20250228	171900	223569000	2550	2550	2550	2550	0
158	20250228	171800	223569000	2550	2550	2550	2550	0
159	20250228	171700	223569000	2550	2550	2550	2550	0
160	20250228	171600	223569000	2550	2550	2550	2550	0
161	20250228	171500	223569000	2550	2550	2550	2550	0
162	20250228	171400	223569000	2550	2550	2550	2550	0
163	20250228	171300	223569000	2550	2550	2550	2550	0
164	20250228	171200	223569000	2550	2550	2550	2550	0
165	20250228	171100	223569000	2550	2550	2550	2550	0
166	20250228	171000	223569000	2550	2550	2550	2550	0
167	20250228	170900	223569000	2550	2550	2550	2550	0
168	20250228	170800	223569000	2550	2550	2550	2550	0
169	20250228	170700	223569000	2550	2550	2550	2550	0
170	20250228	170600	223569000	2550	2550	2550	2550	0
171	20250228	170500	223569000	2550	2550	2550	2550	0
172	20250228	170400	223569000	2550	2550	2550	2550	0
173	20250228	170300	223569000	2550	2550	2550	2550	0
174	20250228	170200	223569000	2550	2550	2550	2550	0
175	20250228	170100	223569000	2550	2550	2550	2550	0
176	20250228	170000	223569000	2550	2550	2550	2550	0
177	20250228	165900	223569000	2550	2550	2550	2550	0
178	20250228	165800	223569000	2550	2550	2550	2550	0
179	20250228	165700	223569000	2550	2550	2550	2550	0
180	20250228	165600	223569000	2550	2550	2550	2550	0
181	20250228	165500	223569000	2550	2550	2550	2550	0
182	20250228	165400	223569000	2550	2550	2550	2550	115
183	20250228	165300	223569000	2550	2550	2550	2550	0
184	20250228	165200	223569000	2550	2550	2550	2550	0
185	20250228	165100	223569000	2550	2550	2550	2550	0
186	20250228	165000	223569000	2550	2550	2550	2550	0
187	20250228	164900	223569000	2550	2550	2550	2550	0
188	20250228	164800	223569000	2550	2550	2550	2550	0
189	20250228	164700	223569000	2550	2550	2550	2550	0
190	20250228	164600	223569000	2550	2550	2550	2550	0
191	20250228	164500	223569000	2550	2550	2550	2550	0
192	20250228	164400	223569000	2550	2550	2550	2550	0
193	20250228	164300	223569000	2550	2550	2550	2550	0
194	20250228	164200	223569000	2550	2550	2550	2550	0
195	20250228	164100	223569000	2550	2550	2550	2550	0
196	20250228	164000	223569000	2550	2550	2550	2550	0
197	20250228	163900	223569000	2550	2550	2550	2550	0
198	20250228	163800	223569000	2550	2550	2550	2550	0
199	20250228	163700	223569000	2550	2550	2550	2550	0
200	20250228	163600	223569000	2550	2550	2550	2550	0
201	20250228	163500	223569000	2550	2550	2550	2550	0
202	20250228	163400	223569000	2550	2550	2550	2550	0
203	20250228	163300	223569000	2550	2550	2550	2550	0
204	20250228	163200	223569000	2550	2550	2550	2550	0
205	20250228	163100	223569000	2550	2550	2550	2550	0
206	20250228	163000	223569000	2550	2550	2550	2550	0
207	20250228	162900	223569000	2550	2550	2550	2550	0
208	20250228	162800	223569000	2550	2550	2550	2550	0
209	20250228	162700	223569000	2550	2550	2550	2550	0
210	20250228	162600	223569000	2550	2550	2550	2550	0
211	20250228	162500	223569000	2550	2550	2550	2550	0
212	20250228	162400	223569000	2550	2550	2550	2550	115
213	20250228	162300	223569000	2550	2550	2550	2550	0
214	20250228	162200	223569000	2550	2550	2550	2550	0
215	20250228	162100	223569000	2550	2550	2550	2550	0
216	20250228	162000	223569000	2550	2550	2550	2550	0
217	20250228	161900	223569000	2550	2550	2550	2550	0
218	20250228	161800	223569000	2550	2550	2550	2550	0
219	20250228	161700	223569000	2550	2550	2550	2550	0
220	20250228	161600	223569000	2550	2550	2550	2550	0
221	20250228	161500	223569000	2550	2550	2550	2550	0
222	20250228	161400	223569000	2550	2550	2550	2550	0
223	20250228	161300	223569000	2550	2550	2550	2550	0
224	20250228	161200	223569000	2550	2550	2550	2550	0
225	20250228	161100	223569000	2550	2550	2550	2550	0
226	20250228	161000	223569000	2550	2550	2550	2550	0
227	20250228	160900	223569000	2550	2550	2550	2550	0
228	20250228	160800	223569000	2550	2550	2550	2550	0
229	20250228	160700	223569000	2550	2550	2550	2550	0
230	20250228	160600	223569000	2550	2550	2550	2550	0
231	20250228	160500	223569000	2550	2550	2550	2550	0
232	20250228	160400	223569000	2550	2550	2550	2550	0
233	20250228	160300	223569000	2550	2550	2550	2550	0
234	20250228	160200	223569000	2550	2550	2550	2550	0
235	20250228	160100	223569000	2550	2550	2550	2550	0
236	20250228	160000	223569000	2550	2550	2550	2550	0
237	20250228	155900	223569000	2550	2550	2550	2550	0
238	20250228	155800	223569000	2550	2550	2550	2550	0
239	20250228	155700	223569000	2550	2550	2550	2550	0
240	20250228	155600	223569000	2550	2550	2550	2550	0
241	20250228	155500	223569000	2550	2550	2550	2550	0
242	20250228	155400	223569000	2550	2550	2550	2550	115
243	20250228	155300	223569000	2550	2550	2550	2550	0
244	20250228	155200	223569000	2550	2550	2550	2550	0
245	20250228	155100	223569000	2550	2550	2550	2550	0
246	20250228	155000	223569000	2550	2550	2550	2550	0
247	20250228	154900	223569000	2550	2550	2550	2550	0
248	20250228	154800	223569000	2550	2550	2550	2550	0
249	20250228	154700	223569000	2550	2550	2550	2550	0
250	20250228	154600	223569000	2550	2550	2550	2550	0
251	20250228	154500	223569000	2550	2550	2550	2550	0
252	20250228	154400	223569000	2550	2550	2550	2550	0
253	20250228	154300	223569000	2550	2550	2550	2550	0
254	20250228	154200	223569000	2550	2550	2550	2550	0
255	20250228	154100	223569000	2550	2550	2550	2550	0
256	20250228	154000	223569000	2550	2550	2550	2550	0
257	20250228	153900	223569000	2550	2550	2550	2550	0
258	20250228	153800	223569000	2550	2550	2550	2550	0
259	20250228	153700	223569000	2550	2550	2550	2550	0
260	20250228	153600	223569000	2550	2550	2550	2550	0
261	20250228	153500	223569000	2550	2550	2550	2550	0
262	20250228	153400	223569000	2550	2550	2550	2550	0
263	20250228	153300	223569000	2550	2550	2550	2550	0
264	20250228	153200	223569000	2550	2550	2550	2550	0
265	20250228	153100	223569000	2550	2550	2550	2550	0
266	20250228	153000	223569000	2550	2550	2550	2550	115
267	20250228	152900	223275750	2550	2550	2550	2550	0
268	20250228	152800	223275750	2550	2550	2550	2550	0
269	20250228	152700	223275750	2550	2550	2550	2550	0
270	20250228	152600	223275750	2550	2550	2550	2550	0
271	20250228	152500	223275750	2550	2550	2550	2550	0
272	20250228	152400	223275750	2550	2550	2550	2550	0
273	20250228	152300	223275750	2550	2550	2550	2550	0
274	20250228	152200	223275750	2550	2550	2550	2550	0
275	20250228	152100	223275750	2550	2550	2550	2550	0
276	20250228	152000	223275750	2550	2550	2550	2550	0
277	20250228	151900	223275750	2550	2560	2560	2550	198
278	20250228	151800	222770070	2560	2555	2560	2555	301
279	20250228	151700	222001010	2560	2560	2560	2555	568
280	20250228	151600	220549430	2565	2565	2565	2565	57
281	20250228	151500	220403225	2565	2565	2565	2565	0
282	20250228	151400	220403225	2565	2565	2565	2565	31
283	20250228	151300	220323710	2565	2565	2565	2565	0
284	20250228	151200	220323710	2565	2565	2565	2565	0
285	20250228	151100	220323710	2565	2565	2565	2565	1
286	20250228	151000	220321145	2560	2560	2560	2560	168
287	20250228	150900	219891065	2560	2560	2560	2560	144
288	20250228	150800	219522425	2560	2560	2560	2560	849
289	20250228	150700	217348985	2565	2565	2565	2565	1
290	20250228	150600	217346420	2565	2570	2570	2565	327
291	20250228	150500	216507130	2570	2570	2570	2570	8
292	20250228	150400	216486570	2570	2570	2570	2570	1192
293	20250228	150300	213423130	2570	2570	2570	2570	16
294	20250228	150200	213382010	2570	2570	2570	2570	0
295	20250228	150100	213382010	2570	2570	2570	2570	0
296	20250228	150000	213382010	2570	2570	2570	2570	0
297	20250228	145900	213382010	2570	2570	2570	2570	0
298	20250228	145800	213382010	2570	2570	2570	2570	0
299	20250228	145700	213382010	2570	2570	2570	2570	0
300	20250228	145600	213382010	2570	2565	2570	2560	4001
301	20250228	145500	203128805	2570	2570	2570	2570	0
302	20250228	145400	203128805	2570	2570	2570	2570	0
303	20250228	145300	203128805	2570	2570	2570	2570	0
304	20250228	145200	203128805	2570	2570	2570	2570	0
305	20250228	145100	203128805	2570	2570	2570	2570	0
306	20250228	145000	203128805	2570	2570	2570	2570	0
307	20250228	144900	203128805	2570	2570	2570	2570	500
308	20250228	144800	201843805	2570	2570	2570	2570	2000
309	20250228	144700	196703805	2575	2575	2575	2575	250
310	20250228	144600	196060055	2575	2575	2575	2575	0
311	20250228	144500	196060055	2575	2575	2575	2575	1
312	20250228	144400	196057480	2560	2560	2560	2560	100
313	20250228	144300	195801480	2560	2575	2575	2560	1362
314	20250228	144200	192294660	2575	2570	2575	2570	1286
315	20250228	144100	188983955	2570	2570	2570	2570	202
316	20250228	144000	188464815	2570	2570	2570	2570	240
317	20250228	143900	187848015	2570	2570	2570	2570	70
318	20250228	143800	187668115	2570	2570	2570	2570	0
319	20250228	143700	187668115	2570	2570	2570	2570	1
320	20250228	143600	187665545	2565	2565	2565	2565	669
321	20250228	143500	185949560	2565	2565	2565	2565	71
322	20250228	143400	185767445	2565	2565	2565	2565	0
323	20250228	143300	185767445	2565	2565	2565	2565	0
324	20250228	143200	185767445	2565	2565	2565	2565	0
325	20250228	143100	185767445	2565	2565	2565	2565	0
326	20250228	143000	185767445	2565	2565	2565	2565	0
327	20250228	142900	185767445	2565	2565	2565	2565	14
328	20250228	142800	185731535	2560	2560	2560	2560	108
329	20250228	142700	185455055	2570	2570	2570	2570	0
330	20250228	142600	185455055	2570	2570	2570	2570	0
331	20250228	142500	185455055	2570	2570	2570	2570	0
332	20250228	142400	185455055	2570	2570	2570	2570	1
333	20250228	142300	185452485	2560	2560	2560	2560	0
334	20250228	142200	185452485	2560	2560	2560	2560	633
335	20250228	142100	183832005	2570	2570	2570	2570	0
336	20250228	142000	183832005	2570	2565	2570	2560	101
337	20250228	141900	183573235	2570	2565	2570	2565	61
338	20250228	141800	183416765	2565	2565	2565	2565	0
339	20250228	141700	183416765	2565	2565	2565	2565	1
340	20250228	141600	183414200	2560	2565	2565	2560	488
341	20250228	141500	182162725	2570	2565	2570	2565	1287
342	20250228	141400	178861565	2565	2565	2565	2565	1
343	20250228	141300	178859000	2560	2560	2560	2560	0
344	20250228	141200	178859000	2560	2560	2560	2560	0
345	20250228	141100	178859000	2560	2560	2565	2560	3817
346	20250228	141000	169087475	2560	2560	2560	2560	582
347	20250228	140900	167597555	2560	2560	2560	2560	0
348	20250228	140800	167597555	2560	2565	2565	2560	9
349	20250228	140700	167574510	2555	2565	2565	2555	508
350	20250228	140600	166276270	2565	2565	2565	2565	0
351	20250228	140500	166276270	2565	2565	2565	2565	0
352	20250228	140400	166276270	2565	2565	2565	2565	0
353	20250228	140300	166276270	2565	2565	2565	2565	0
354	20250228	140200	166276270	2565	2565	2565	2565	0
355	20250228	140100	166276270	2565	2565	2565	2565	9
356	20250228	140000	166253185	2565	2565	2565	2565	0
357	20250228	135900	166253185	2565	2565	2565	2565	0
358	20250228	135800	166253185	2565	2565	2565	2565	0
359	20250228	135700	166253185	2565	2565	2565	2565	0
360	20250228	135600	166253185	2565	2565	2565	2565	0
361	20250228	135500	166253185	2565	2565	2565	2565	0
362	20250228	135400	166253185	2565	2565	2565	2565	50
363	20250228	135300	166124935	2565	2565	2565	2565	0
364	20250228	135200	166124935	2565	2565	2565	2565	0
365	20250228	135100	166124935	2565	2565	2565	2565	10
366	20250228	135000	166099285	2550	2550	2550	2550	100
367	20250228	134900	165844285	2550	2550	2550	2550	0
368	20250228	134800	165844285	2550	2550	2550	2550	0
369	20250228	134700	165844285	2550	2550	2550	2550	0
370	20250228	134600	165844285	2550	2550	2550	2550	0
371	20250228	134500	165844285	2550	2550	2550	2550	0
372	20250228	134400	165844285	2550	2550	2550	2550	1
373	20250228	134300	165841735	2565	2565	2565	2565	0
374	20250228	134200	165841735	2565	2565	2565	2565	0
375	20250228	134100	165841735	2565	2565	2565	2565	0
376	20250228	134000	165841735	2565	2565	2565	2565	0
377	20250228	133900	165841735	2565	2565	2565	2565	0
378	20250228	133800	165841735	2565	2565	2565	2565	0
379	20250228	133700	165841735	2565	2565	2565	2565	0
380	20250228	133600	165841735	2565	2565	2565	2565	0
381	20250228	133500	165841735	2565	2565	2565	2565	0
382	20250228	133400	165841735	2565	2565	2565	2565	1
383	20250228	133300	165839170	2565	2565	2565	2565	0
384	20250228	133200	165839170	2565	2565	2565	2565	0
385	20250228	133100	165839170	2565	2545	2565	2545	11
386	20250228	133000	165811155	2565	2565	2565	2565	0
387	20250228	132900	165811155	2565	2565	2565	2565	0
388	20250228	132800	165811155	2565	2555	2565	2540	1563
389	20250228	132700	161827995	2560	2560	2560	2560	2400
390	20250228	132600	155683995	2580	2580	2580	2580	1
391	20250228	132500	155681415	2570	2570	2570	2570	2000
392	20250228	132400	150541415	2585	2585	2585	2585	0
393	20250228	132300	150541415	2585	2585	2585	2585	0
394	20250228	132200	150541415	2585	2585	2585	2585	0
395	20250228	132100	150541415	2585	2585	2585	2585	0
396	20250228	132000	150541415	2585	2585	2585	2585	0
397	20250228	131900	150541415	2585	2585	2585	2585	0
398	20250228	131800	150541415	2585	2585	2585	2585	0
399	20250228	131700	150541415	2585	2585	2585	2585	105
400	20250228	131600	150269990	2585	2580	2585	2580	11
401	20250228	131500	150241605	2585	2585	2585	2585	1
402	20250228	131400	150239020	2565	2565	2565	2565	50
403	20250228	131300	150110770	2585	2585	2585	2585	48
404	20250228	131200	149986690	2585	2585	2585	2585	0
405	20250228	131100	149986690	2585	2585	2585	2585	40
406	20250228	131000	149883290	2585	2585	2585	2585	0
407	20250228	130900	149883290	2585	2585	2585	2585	1000
408	20250228	130800	147298290	2585	2580	2585	2580	160
409	20250228	130700	146885485	2585	2585	2585	2585	0
410	20250228	130600	146885485	2585	2585	2585	2585	72
411	20250228	130500	146699365	2580	2580	2580	2580	56
412	20250228	130400	146554885	2580	2580	2580	2580	0
413	20250228	130300	146554885	2580	2580	2580	2580	600
414	20250228	130200	145006885	2580	2580	2580	2580	1
415	20250228	130100	145004305	2575	2575	2575	2575	272
416	20250228	130000	144303905	2575	2575	2575	2575	0
417	20250228	125900	144303905	2575	2575	2575	2575	0
418	20250228	125800	144303905	2575	2575	2580	2575	1817
419	20250228	125700	139624355	2575	2575	2575	2575	200
420	20250228	125600	139109355	2575	2570	2575	2570	67
421	20250228	125500	138936910	2565	2560	2565	2560	696
422	20250228	125400	137155065	2560	2545	2560	2545	377
423	20250228	125300	136194025	2535	2535	2535	2535	0
424	20250228	125200	136194025	2535	2535	2535	2535	0
425	20250228	125100	136194025	2535	2535	2535	2535	0
426	20250228	125000	136194025	2535	2535	2535	2535	0
427	20250228	124900	136194025	2535	2535	2535	2535	0
428	20250228	124800	136194025	2535	2535	2535	2535	0
429	20250228	124700	136194025	2535	2535	2535	2535	0
430	20250228	124600	136194025	2535	2535	2535	2535	2452
431	20250228	124500	129978205	2545	2545	2545	2545	0
432	20250228	124400	129978205	2545	2545	2545	2545	0
433	20250228	124300	129978205	2545	2545	2545	2545	5
434	20250228	124200	129965480	2530	2530	2530	2530	0
435	20250228	124100	129965480	2530	2530	2530	2530	0
436	20250228	124000	129965480	2530	2530	2530	2530	432
437	20250228	123900	128872520	2535	2535	2535	2535	1019
438	20250228	123800	126289355	2535	2535	2535	2535	3550
439	20250228	123700	117290105	2545	2535	2545	2535	3549
440	20250228	123600	108277960	2550	2550	2550	2550	0
441	20250228	123500	108277960	2550	2550	2550	2550	0
442	20250228	123400	108277960	2550	2550	2550	2550	2
443	20250228	123300	108272860	2535	2535	2535	2535	0
444	20250228	123200	108272860	2535	2535	2535	2535	2000
445	20250228	123100	103202860	2535	2550	2550	2535	2003
446	20250228	123000	98125210	2550	2550	2550	2550	0
447	20250228	122900	98125210	2550	2550	2550	2550	1
448	20250228	122800	98122660	2530	2530	2530	2530	0
449	20250228	122700	98122660	2530	2530	2530	2530	0
450	20250228	122600	98122660	2530	2530	2530	2530	0
451	20250228	122500	98122660	2530	2530	2530	2530	0
452	20250228	122400	98122660	2530	2530	2530	2530	0
453	20250228	122300	98122660	2530	2530	2530	2530	0
454	20250228	122200	98122660	2530	2530	2530	2530	0
455	20250228	122100	98122660	2530	2530	2530	2530	0
456	20250228	122000	98122660	2530	2530	2530	2530	0
457	20250228	121900	98122660	2530	2535	2535	2530	1000
458	20250228	121800	95591360	2535	2535	2535	2535	0
459	20250228	121700	95591360	2535	2535	2535	2535	954
460	20250228	121600	93172970	2535	2535	2535	2535	0
461	20250228	121500	93172970	2535	2545	2545	2535	994
462	20250228	121400	90650000	2545	2545	2545	2545	0
463	20250228	121300	90650000	2545	2545	2545	2545	447
464	20250228	121200	89512385	2545	2545	2545	2545	0
465	20250228	121100	89512385	2545	2545	2545	2545	0
466	20250228	121000	89512385	2545	2545	2545	2545	366
467	20250228	120900	88580915	2545	2545	2545	2545	5
468	20250228	120800	88568190	2550	2550	2550	2550	20
469	20250228	120700	88517190	2550	2550	2550	2550	19
470	20250228	120600	88468740	2550	2550	2550	2550	422
471	20250228	120500	87392640	2555	2555	2555	2555	7
472	20250228	120400	87374755	2555	2555	2555	2555	20
473	20250228	120300	87323655	2555	2555	2555	2555	0
474	20250228	120200	87323655	2555	2555	2555	2555	0
475	20250228	120100	87323655	2555	2555	2555	2555	5
476	20250228	120000	87310880	2555	2555	2555	2555	0
477	20250228	115900	87310880	2555	2555	2555	2555	0
478	20250228	115800	87310880	2555	2555	2555	2555	0
479	20250228	115700	87310880	2555	2555	2555	2555	56
480	20250228	115600	87167800	2555	2555	2555	2555	0
481	20250228	115500	87167800	2555	2555	2555	2555	295
482	20250228	115400	86414075	2560	2560	2560	2560	0
483	20250228	115300	86414075	2560	2560	2560	2560	0
484	20250228	115200	86414075	2560	2560	2560	2560	0
485	20250228	115100	86414075	2560	2560	2560	2560	0
486	20250228	115000	86414075	2560	2560	2560	2560	110
487	20250228	114900	86132475	2560	2555	2560	2555	210
488	20250228	114800	85595875	2560	2560	2560	2560	0
489	20250228	114700	85595875	2560	2560	2560	2560	0
490	20250228	114600	85595875	2560	2560	2560	2560	0
491	20250228	114500	85595875	2560	2560	2560	2560	0
492	20250228	114400	85595875	2560	2560	2560	2560	0
493	20250228	114300	85595875	2560	2560	2560	2560	0
494	20250228	114200	85595875	2560	2560	2560	2560	0
495	20250228	114100	85595875	2560	2560	2560	2560	67
496	20250228	114000	85424355	2555	2555	2555	2555	0
497	20250228	113900	85424355	2555	2555	2555	2555	0
498	20250228	113800	85424355	2555	2555	2555	2555	6
499	20250228	113700	85409025	2555	2555	2555	2555	0
500	20250228	113600	85409025	2555	2555	2555	2555	0
501	20250228	113500	85409025	2555	2555	2555	2555	0
502	20250228	113400	85409025	2555	2555	2555	2555	0
503	20250228	113300	85409025	2555	2555	2555	2555	0
504	20250228	113200	85409025	2555	2555	2555	2555	0
505	20250228	113100	85409025	2555	2555	2555	2555	0
506	20250228	113000	85409025	2555	2555	2555	2555	0
507	20250228	112900	85409025	2555	2555	2555	2555	0
508	20250228	112800	85409025	2555	2555	2555	2555	0
509	20250228	112700	85409025	2555	2555	2555	2555	0
510	20250228	112600	85409025	2555	2555	2555	2555	0
511	20250228	112500	85409025	2555	2555	2555	2555	0
512	20250228	112400	85409025	2555	2555	2555	2555	0
513	20250228	112300	85409025	2555	2555	2555	2555	0
514	20250228	112200	85409025	2555	2555	2555	2555	0
515	20250228	112100	85409025	2555	2555	2555	2555	0
516	20250228	112000	85409025	2555	2555	2555	2555	0
517	20250228	111900	85409025	2555	2555	2555	2555	0
518	20250228	111800	85409025	2555	2555	2555	2555	0
519	20250228	111700	85409025	2555	2555	2555	2555	0
520	20250228	111600	85409025	2555	2555	2555	2555	100
521	20250228	111500	85153525	2560	2560	2560	2560	0
522	20250228	111400	85153525	2560	2560	2560	2560	0
523	20250228	111300	85153525	2560	2560	2560	2560	77
524	20250228	111200	84956405	2565	2565	2565	2565	0
525	20250228	111100	84956405	2565	2565	2565	2565	0
526	20250228	111000	84956405	2565	2565	2565	2565	1
527	20250228	110900	84953840	2555	2555	2555	2555	0
528	20250228	110800	84953840	2555	2555	2555	2555	100
529	20250228	110700	84698340	2575	2575	2575	2575	0
530	20250228	110600	84698340	2575	2575	2575	2575	0
531	20250228	110500	84698340	2575	2575	2575	2575	0
532	20250228	110400	84698340	2575	2575	2575	2575	0
533	20250228	110300	84698340	2575	2565	2575	2565	70
534	20250228	110200	84518340	2570	2570	2570	2570	770
535	20250228	110100	82539440	2570	2570	2570	2570	0
536	20250228	110000	82539440	2570	2565	2570	2565	25
537	20250228	105900	82475195	2560	2560	2560	2560	192
538	20250228	105800	81983675	2565	2565	2565	2565	14
539	20250228	105700	81947765	2565	2565	2565	2565	0
540	20250228	105600	81947765	2565	2555	2565	2555	100
541	20250228	105500	81691720	2550	2550	2550	2550	0
542	20250228	105400	81691720	2550	2545	2550	2545	520
543	20250228	105300	80368220	2545	2545	2545	2545	1
544	20250228	105200	80365675	2535	2545	2545	2535	150
545	20250228	105100	79984935	2545	2545	2545	2545	112
546	20250228	105000	79699895	2550	2550	2550	2550	43
547	20250228	104900	79590245	2550	2550	2570	2535	457
548	20250228	104800	78425680	2565	2565	2565	2565	0
549	20250228	104700	78425680	2565	2565	2565	2565	0
550	20250228	104600	78425680	2565	2565	2565	2565	0
551	20250228	104500	78425680	2565	2565	2565	2565	0
552	20250228	104400	78425680	2565	2565	2565	2565	0
553	20250228	104300	78425680	2565	2565	2565	2565	0
554	20250228	104200	78425680	2565	2555	2565	2555	32
555	20250228	104100	78343735	2555	2555	2555	2555	233
556	20250228	104000	77748420	2555	2555	2555	2555	0
557	20250228	103900	77748420	2555	2555	2555	2555	199
558	20250228	103800	77239975	2555	2555	2555	2555	42
559	20250228	103700	77132665	2555	2555	2555	2555	0
560	20250228	103600	77132665	2555	2555	2555	2555	3
561	20250228	103500	77125000	2540	2540	2540	2540	0
562	20250228	103400	77125000	2540	2540	2540	2540	0
563	20250228	103300	77125000	2540	2540	2540	2540	0
564	20250228	103200	77125000	2540	2540	2540	2540	0
565	20250228	103100	77125000	2540	2540	2540	2540	0
566	20250228	103000	77125000	2540	2540	2540	2540	80
567	20250228	102900	76921800	2555	2555	2555	2555	37
568	20250228	102800	76827265	2550	2540	2550	2540	27
569	20250228	102700	76758675	2535	2535	2535	2535	0
570	20250228	102600	76758675	2535	2535	2535	2535	0
571	20250228	102500	76758675	2535	2535	2535	2535	200
572	20250228	102400	76251675	2555	2555	2555	2555	66
573	20250228	102300	76083045	2555	2555	2555	2555	0
574	20250228	102200	76083045	2555	2555	2555	2555	2
575	20250228	102100	76077935	2555	2555	2555	2555	0
576	20250228	102000	76077935	2555	2555	2555	2555	0
577	20250228	101900	76077935	2555	2555	2555	2555	0
578	20250228	101800	76077935	2555	2555	2555	2555	0
579	20250228	101700	76077935	2555	2555	2555	2555	0
580	20250228	101600	76077935	2555	2555	2555	2555	120
581	20250228	101500	75771335	2555	2555	2555	2555	0
582	20250228	101400	75771335	2555	2555	2555	2555	0
583	20250228	101300	75771335	2555	2555	2555	2555	1
584	20250228	101200	75768780	2550	2540	2550	2540	871
585	20250228	101100	73552005	2540	2540	2540	2540	0
586	20250228	101000	73552005	2540	2540	2540	2540	18
587	20250228	100900	73506285	2525	2530	2530	2525	580
588	20250228	100800	72040820	2530	2530	2530	2530	0
589	20250228	100700	72040820	2530	2530	2530	2530	140
590	20250228	100600	71686620	2540	2540	2540	2540	0
591	20250228	100500	71686620	2540	2540	2540	2540	0
592	20250228	100400	71686620	2540	2540	2540	2540	2
593	20250228	100300	71681540	2535	2535	2535	2535	60
594	20250228	100200	71529440	2520	2520	2520	2520	0
595	20250228	100100	71529440	2520	2520	2520	2520	0
596	20250228	100000	71529440	2520	2535	2535	2520	267
597	20250228	095900	70853765	2535	2535	2535	2535	0
598	20250228	095800	70853765	2535	2535	2535	2535	0
599	20250228	095700	70853765	2535	2535	2535	2535	0
600	20250228	095600	70853765	2535	2535	2535	2535	15
601	20250228	095500	70815740	2555	2540	2555	2540	194
602	20250228	095400	70322560	2535	2535	2535	2535	0
603	20250228	095300	70322560	2535	2535	2535	2535	0
604	20250228	095200	70322560	2535	2535	2535	2535	50
605	20250228	095100	70195810	2535	2535	2535	2535	0
606	20250228	095000	70195810	2535	2535	2535	2535	0
607	20250228	094900	70195810	2535	2535	2535	2535	0
608	20250228	094800	70195810	2535	2540	2540	2505	6170
609	20250228	094700	54644405	2540	2550	2550	2535	4259
610	20250228	094600	43812565	2560	2560	2560	2560	0
611	20250228	094500	43812565	2560	2560	2560	2560	41
612	20250228	094400	43707605	2550	2550	2550	2550	1358
613	20250228	094300	40244705	2550	2565	2565	2550	2707
614	20250228	094200	33330795	2575	2575	2575	2575	0
615	20250228	094100	33330795	2575	2570	2575	2570	111
616	20250228	094000	33045455	2575	2575	2575	2575	0
617	20250228	093900	33045455	2575	2575	2575	2575	0
618	20250228	093800	33045455	2575	2575	2575	2575	0
619	20250228	093700	33045455	2575	2575	2575	2575	70
620	20250228	093600	32865205	2570	2570	2570	2570	217
621	20250228	093500	32307515	2575	2575	2575	2575	3
622	20250228	093400	32299790	2580	2580	2580	2580	0
623	20250228	093300	32299790	2580	2575	2580	2575	111
624	20250228	093200	32013910	2570	2570	2570	2570	0
625	20250228	093100	32013910	2570	2570	2570	2570	2
626	20250228	093000	32008770	2580	2580	2580	2580	0
627	20250228	092900	32008770	2580	2580	2580	2580	0
628	20250228	092800	32008770	2580	2580	2580	2580	0
629	20250228	092700	32008770	2580	2570	2580	2570	155
630	20250228	092600	31609690	2580	2575	2580	2575	87
631	20250228	092500	31385235	2580	2580	2580	2580	389
632	20250228	092400	30381615	2585	2585	2585	2585	0
633	20250228	092300	30381615	2585	2585	2585	2585	0
634	20250228	092200	30381615	2585	2585	2585	2585	2
635	20250228	092100	30376445	2580	2560	2580	2560	2345
636	20250228	092000	24353985	2550	2550	2550	2550	0
637	20250228	091900	24353985	2550	2550	2550	2550	0
638	20250228	091800	24353985	2550	2550	2550	2550	976
639	20250228	091700	21865185	2555	2555	2555	2555	0
640	20250228	091600	21865185	2555	2555	2555	2555	147
641	20250228	091500	21489600	2555	2555	2555	2555	0
642	20250228	091400	21489600	2555	2555	2555	2555	56
643	20250228	091300	21346520	2570	2570	2570	2570	0
644	20250228	091200	21346520	2570	2570	2570	2570	0
645	20250228	091100	21346520	2570	2550	2570	2550	374
646	20250228	091000	20388820	2570	2560	2570	2550	2497
647	20250228	090900	14010405	2555	2555	2555	2555	0
648	20250228	090800	14010405	2555	2555	2555	2555	0
649	20250228	090700	14010405	2555	2555	2555	2555	0
650	20250228	090600	14010405	2555	2555	2555	2555	50
651	20250228	090500	13882655	2555	2555	2555	2555	0
652	20250228	090400	13882655	2555	2555	2555	2555	1
653	20250228	090300	13880100	2555	2555	2555	2555	254
654	20250228	090200	13231130	2565	2565	2565	2565	0
655	20250228	090100	13231130	2565	2550	2565	2540	889
656	20250228	090000	10972105	2555	2550	2555	2550	3800