KissMeData/145990/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203000	622501650	44650	44650	44650	44650	1220
3	20250228	202900	622501650	44650	44650	44650	44650	0
4	20250228	202800	622501650	44650	44650	44650	44650	0
5	20250228	202700	622501650	44650	44650	44650	44650	0
6	20250228	202600	622501650	44650	44650	44650	44650	0
7	20250228	202500	622501650	44650	44650	44650	44650	0
8	20250228	202400	622501650	44650	44650	44650	44650	0
9	20250228	202300	622501650	44650	44650	44650	44650	0
10	20250228	202200	622501650	44650	44650	44650	44650	0
11	20250228	202100	622501650	44650	44650	44650	44650	0
12	20250228	202000	622501650	44650	44650	44650	44650	0
13	20250228	201900	622501650	44650	44650	44650	44650	0
14	20250228	201800	622501650	44650	44650	44650	44650	0
15	20250228	201700	622501650	44650	44650	44650	44650	0
16	20250228	201600	622501650	44650	44650	44650	44650	0
17	20250228	201500	622501650	44650	44650	44650	44650	0
18	20250228	201400	622501650	44650	44650	44650	44650	0
19	20250228	201300	622501650	44650	44650	44650	44650	0
20	20250228	201200	622501650	44650	44650	44650	44650	0
21	20250228	201100	622501650	44650	44650	44650	44650	0
22	20250228	201000	622501650	44650	44650	44650	44650	0
23	20250228	200900	622501650	44650	44650	44650	44650	0
24	20250228	200800	622501650	44650	44650	44650	44650	0
25	20250228	200700	622501650	44650	44650	44650	44650	0
26	20250228	200600	622501650	44650	44650	44650	44650	0
27	20250228	200500	622501650	44650	44650	44650	44650	0
28	20250228	200400	622501650	44650	44650	44650	44650	0
29	20250228	200300	622501650	44650	44650	44650	44650	0
30	20250228	200200	622501650	44650	44650	44650	44650	0
31	20250228	200100	622501650	44650	44650	44650	44650	0
32	20250228	200000	622501650	44650	44650	44650	44650	1220
33	20250228	195900	622501650	44650	44650	44650	44650	0
34	20250228	195800	622501650	44650	44650	44650	44650	0
35	20250228	195700	622501650	44650	44650	44650	44650	0
36	20250228	195600	622501650	44650	44650	44650	44650	0
37	20250228	195500	622501650	44650	44650	44650	44650	0
38	20250228	195400	622501650	44650	44650	44650	44650	0
39	20250228	195300	622501650	44650	44650	44650	44650	0
40	20250228	195200	622501650	44650	44650	44650	44650	0
41	20250228	195100	622501650	44650	44650	44650	44650	0
42	20250228	195000	622501650	44650	44650	44650	44650	0
43	20250228	194900	622501650	44650	44650	44650	44650	0
44	20250228	194800	622501650	44650	44650	44650	44650	0
45	20250228	194700	622501650	44650	44650	44650	44650	0
46	20250228	194600	622501650	44650	44650	44650	44650	0
47	20250228	194500	622501650	44650	44650	44650	44650	0
48	20250228	194400	622501650	44650	44650	44650	44650	0
49	20250228	194300	622501650	44650	44650	44650	44650	0
50	20250228	194200	622501650	44650	44650	44650	44650	0
51	20250228	194100	622501650	44650	44650	44650	44650	0
52	20250228	194000	622501650	44650	44650	44650	44650	0
53	20250228	193900	622501650	44650	44650	44650	44650	0
54	20250228	193800	622501650	44650	44650	44650	44650	0
55	20250228	193700	622501650	44650	44650	44650	44650	0
56	20250228	193600	622501650	44650	44650	44650	44650	0
57	20250228	193500	622501650	44650	44650	44650	44650	0
58	20250228	193400	622501650	44650	44650	44650	44650	0
59	20250228	193300	622501650	44650	44650	44650	44650	0
60	20250228	193200	622501650	44650	44650	44650	44650	0
61	20250228	193100	622501650	44650	44650	44650	44650	0
62	20250228	193000	622501650	44650	44650	44650	44650	1220
63	20250228	192900	622501650	44650	44650	44650	44650	0
64	20250228	192800	622501650	44650	44650	44650	44650	0
65	20250228	192700	622501650	44650	44650	44650	44650	0
66	20250228	192600	622501650	44650	44650	44650	44650	0
67	20250228	192500	622501650	44650	44650	44650	44650	0
68	20250228	192400	622501650	44650	44650	44650	44650	0
69	20250228	192300	622501650	44650	44650	44650	44650	0
70	20250228	192200	622501650	44650	44650	44650	44650	0
71	20250228	192100	622501650	44650	44650	44650	44650	0
72	20250228	192000	622501650	44650	44650	44650	44650	0
73	20250228	191900	622501650	44650	44650	44650	44650	0
74	20250228	191800	622501650	44650	44650	44650	44650	0
75	20250228	191700	622501650	44650	44650	44650	44650	0
76	20250228	191600	622501650	44650	44650	44650	44650	0
77	20250228	191500	622501650	44650	44650	44650	44650	0
78	20250228	191400	622501650	44650	44650	44650	44650	0
79	20250228	191300	622501650	44650	44650	44650	44650	0
80	20250228	191200	622501650	44650	44650	44650	44650	0
81	20250228	191100	622501650	44650	44650	44650	44650	0
82	20250228	191000	622501650	44650	44650	44650	44650	0
83	20250228	190900	622501650	44650	44650	44650	44650	0
84	20250228	190800	622501650	44650	44650	44650	44650	0
85	20250228	190700	622501650	44650	44650	44650	44650	0
86	20250228	190600	622501650	44650	44650	44650	44650	0
87	20250228	190500	622501650	44650	44650	44650	44650	0
88	20250228	190400	622501650	44650	44650	44650	44650	0
89	20250228	190300	622501650	44650	44650	44650	44650	0
90	20250228	190200	622501650	44650	44650	44650	44650	0
91	20250228	190100	622501650	44650	44650	44650	44650	0
92	20250228	190000	622501650	44650	44650	44650	44650	1220
93	20250228	185900	622501650	44650	44650	44650	44650	0
94	20250228	185800	622501650	44650	44650	44650	44650	0
95	20250228	185700	622501650	44650	44650	44650	44650	0
96	20250228	185600	622501650	44650	44650	44650	44650	0
97	20250228	185500	622501650	44650	44650	44650	44650	0
98	20250228	185400	622501650	44650	44650	44650	44650	0
99	20250228	185300	622501650	44650	44650	44650	44650	0
100	20250228	185200	622501650	44650	44650	44650	44650	0
101	20250228	185100	622501650	44650	44650	44650	44650	0
102	20250228	185000	622501650	44650	44650	44650	44650	0
103	20250228	184900	622501650	44650	44650	44650	44650	0
104	20250228	184800	622501650	44650	44650	44650	44650	0
105	20250228	184700	622501650	44650	44650	44650	44650	0
106	20250228	184600	622501650	44650	44650	44650	44650	0
107	20250228	184500	622501650	44650	44650	44650	44650	0
108	20250228	184400	622501650	44650	44650	44650	44650	0
109	20250228	184300	622501650	44650	44650	44650	44650	0
110	20250228	184200	622501650	44650	44650	44650	44650	0
111	20250228	184100	622501650	44650	44650	44650	44650	0
112	20250228	184000	622501650	44650	44650	44650	44650	0
113	20250228	183900	622501650	44650	44650	44650	44650	0
114	20250228	183800	622501650	44650	44650	44650	44650	0
115	20250228	183700	622501650	44650	44650	44650	44650	0
116	20250228	183600	622501650	44650	44650	44650	44650	0
117	20250228	183500	622501650	44650	44650	44650	44650	0
118	20250228	183400	622501650	44650	44650	44650	44650	0
119	20250228	183300	622501650	44650	44650	44650	44650	0
120	20250228	183200	622501650	44650	44650	44650	44650	0
121	20250228	183100	622501650	44650	44650	44650	44650	0
122	20250228	183000	622501650	44650	44650	44650	44650	1220
123	20250228	182900	622501650	44650	44650	44650	44650	0
124	20250228	182800	622501650	44650	44650	44650	44650	0
125	20250228	182700	622501650	44650	44650	44650	44650	0
126	20250228	182600	622501650	44650	44650	44650	44650	0
127	20250228	182500	622501650	44650	44650	44650	44650	0
128	20250228	182400	622501650	44650	44650	44650	44650	0
129	20250228	182300	622501650	44650	44650	44650	44650	0
130	20250228	182200	622501650	44650	44650	44650	44650	0
131	20250228	182100	622501650	44650	44650	44650	44650	0
132	20250228	182000	622501650	44650	44650	44650	44650	0
133	20250228	181900	622501650	44650	44650	44650	44650	0
134	20250228	181800	622501650	44650	44650	44650	44650	0
135	20250228	181700	622501650	44650	44650	44650	44650	0
136	20250228	181600	622501650	44650	44650	44650	44650	0
137	20250228	181500	622501650	44650	44650	44650	44650	0
138	20250228	181400	622501650	44650	44650	44650	44650	0
139	20250228	181300	622501650	44650	44650	44650	44650	0
140	20250228	181200	622501650	44650	44650	44650	44650	0
141	20250228	181100	622501650	44650	44650	44650	44650	0
142	20250228	181000	622501650	44650	44650	44650	44650	0
143	20250228	180900	622501650	44650	44650	44650	44650	0
144	20250228	180800	622501650	44650	44650	44650	44650	0
145	20250228	180700	622501650	44650	44650	44650	44650	0
146	20250228	180600	622501650	44650	44650	44650	44650	0
147	20250228	180500	622501650	44650	44650	44650	44650	0
148	20250228	180400	622501650	44650	44650	44650	44650	0
149	20250228	180300	622501650	44650	44650	44650	44650	0
150	20250228	180200	622501650	44650	44650	44650	44650	0
151	20250228	180100	622501650	44650	44650	44650	44650	0
152	20250228	180000	622501650	44650	44650	44650	44650	1220
153	20250228	175900	622501650	44650	44650	44650	44650	0
154	20250228	175800	622501650	44650	44650	44650	44650	0
155	20250228	175700	622501650	44650	44650	44650	44650	0
156	20250228	175600	622501650	44650	44650	44650	44650	0
157	20250228	175500	622501650	44650	44650	44650	44650	0
158	20250228	175400	622501650	44650	44650	44650	44650	0
159	20250228	175300	622501650	44650	44650	44650	44650	0
160	20250228	175200	622501650	44650	44650	44650	44650	0
161	20250228	175100	622501650	44650	44650	44650	44650	0
162	20250228	175000	622501650	44650	44650	44650	44650	0
163	20250228	174900	622501650	44650	44650	44650	44650	0
164	20250228	174800	622501650	44650	44650	44650	44650	0
165	20250228	174700	622501650	44650	44650	44650	44650	0
166	20250228	174600	622501650	44650	44650	44650	44650	0
167	20250228	174500	622501650	44650	44650	44650	44650	0
168	20250228	174400	622501650	44650	44650	44650	44650	0
169	20250228	174300	622501650	44650	44650	44650	44650	0
170	20250228	174200	622501650	44650	44650	44650	44650	0
171	20250228	174100	622501650	44650	44650	44650	44650	0
172	20250228	174000	622501650	44650	44650	44650	44650	0
173	20250228	173900	622501650	44650	44650	44650	44650	0
174	20250228	173800	622501650	44650	44650	44650	44650	0
175	20250228	173700	622501650	44650	44650	44650	44650	0
176	20250228	173600	622501650	44650	44650	44650	44650	0
177	20250228	173500	622501650	44650	44650	44650	44650	0
178	20250228	173400	622501650	44650	44650	44650	44650	0
179	20250228	173300	622501650	44650	44650	44650	44650	0
180	20250228	173200	622501650	44650	44650	44650	44650	0
181	20250228	173100	622501650	44650	44650	44650	44650	0
182	20250228	173000	622501650	44650	44650	44650	44650	1220
183	20250228	172900	622501650	44650	44650	44650	44650	0
184	20250228	172800	622501650	44650	44650	44650	44650	0
185	20250228	172700	622501650	44650	44650	44650	44650	0
186	20250228	172600	622501650	44650	44650	44650	44650	0
187	20250228	172500	622501650	44650	44650	44650	44650	0
188	20250228	172400	622501650	44650	44650	44650	44650	0
189	20250228	172300	622501650	44650	44650	44650	44650	0
190	20250228	172200	622501650	44650	44650	44650	44650	0
191	20250228	172100	622501650	44650	44650	44650	44650	0
192	20250228	172000	622501650	44650	44650	44650	44650	0
193	20250228	171900	622501650	44650	44650	44650	44650	0
194	20250228	171800	622501650	44650	44650	44650	44650	0
195	20250228	171700	622501650	44650	44650	44650	44650	0
196	20250228	171600	622501650	44650	44650	44650	44650	0
197	20250228	171500	622501650	44650	44650	44650	44650	0
198	20250228	171400	622501650	44650	44650	44650	44650	0
199	20250228	171300	622501650	44650	44650	44650	44650	0
200	20250228	171200	622501650	44650	44650	44650	44650	0
201	20250228	171100	622501650	44650	44650	44650	44650	0
202	20250228	171000	622501650	44650	44650	44650	44650	0
203	20250228	170900	622501650	44650	44650	44650	44650	0
204	20250228	170800	622501650	44650	44650	44650	44650	0
205	20250228	170700	622501650	44650	44650	44650	44650	0
206	20250228	170600	622501650	44650	44650	44650	44650	0
207	20250228	170500	622501650	44650	44650	44650	44650	0
208	20250228	170400	622501650	44650	44650	44650	44650	0
209	20250228	170300	622501650	44650	44650	44650	44650	0
210	20250228	170200	622501650	44650	44650	44650	44650	0
211	20250228	170100	622501650	44650	44650	44650	44650	0
212	20250228	170000	622501650	44650	44650	44650	44650	1220
213	20250228	165900	622501650	44650	44650	44650	44650	0
214	20250228	165800	622501650	44650	44650	44650	44650	0
215	20250228	165700	622501650	44650	44650	44650	44650	0
216	20250228	165600	622501650	44650	44650	44650	44650	0
217	20250228	165500	622501650	44650	44650	44650	44650	0
218	20250228	165400	622501650	44650	44650	44650	44650	0
219	20250228	165300	622501650	44650	44650	44650	44650	0
220	20250228	165200	622501650	44650	44650	44650	44650	0
221	20250228	165100	622501650	44650	44650	44650	44650	0
222	20250228	165000	622501650	44650	44650	44650	44650	0
223	20250228	164900	622501650	44650	44650	44650	44650	0
224	20250228	164800	622501650	44650	44650	44650	44650	0
225	20250228	164700	622501650	44650	44650	44650	44650	0
226	20250228	164600	622501650	44650	44650	44650	44650	0
227	20250228	164500	622501650	44650	44650	44650	44650	0
228	20250228	164400	622501650	44650	44650	44650	44650	0
229	20250228	164300	622501650	44650	44650	44650	44650	0
230	20250228	164200	622501650	44650	44650	44650	44650	0
231	20250228	164100	622501650	44650	44650	44650	44650	0
232	20250228	164000	622501650	44650	44650	44650	44650	0
233	20250228	163900	622501650	44650	44650	44650	44650	0
234	20250228	163800	622501650	44650	44650	44650	44650	0
235	20250228	163700	622501650	44650	44650	44650	44650	0
236	20250228	163600	622501650	44650	44650	44650	44650	0
237	20250228	163500	622501650	44650	44650	44650	44650	0
238	20250228	163400	622501650	44650	44650	44650	44650	0
239	20250228	163300	622501650	44650	44650	44650	44650	0
240	20250228	163200	622501650	44650	44650	44650	44650	0
241	20250228	163100	622501650	44650	44650	44650	44650	0
242	20250228	163000	622501650	44650	44650	44650	44650	1220
243	20250228	162900	622501650	44650	44650	44650	44650	0
244	20250228	162800	622501650	44650	44650	44650	44650	0
245	20250228	162700	622501650	44650	44650	44650	44650	0
246	20250228	162600	622501650	44650	44650	44650	44650	0
247	20250228	162500	622501650	44650	44650	44650	44650	0
248	20250228	162400	622501650	44650	44650	44650	44650	0
249	20250228	162300	622501650	44650	44650	44650	44650	0
250	20250228	162200	622501650	44650	44650	44650	44650	0
251	20250228	162100	622501650	44650	44650	44650	44650	0
252	20250228	162000	622501650	44650	44650	44650	44650	0
253	20250228	161900	622501650	44650	44650	44650	44650	0
254	20250228	161800	622501650	44650	44650	44650	44650	0
255	20250228	161700	622501650	44650	44650	44650	44650	0
256	20250228	161600	622501650	44650	44650	44650	44650	0
257	20250228	161500	622501650	44650	44650	44650	44650	0
258	20250228	161400	622501650	44650	44650	44650	44650	0
259	20250228	161300	622501650	44650	44650	44650	44650	0
260	20250228	161200	622501650	44650	44650	44650	44650	0
261	20250228	161100	622501650	44650	44650	44650	44650	0
262	20250228	161000	622501650	44650	44650	44650	44650	0
263	20250228	160900	622501650	44650	44650	44650	44650	0
264	20250228	160800	622501650	44650	44650	44650	44650	0
265	20250228	160700	622501650	44650	44650	44650	44650	0
266	20250228	160600	622501650	44650	44650	44650	44650	0
267	20250228	160500	622501650	44650	44650	44650	44650	0
268	20250228	160400	622501650	44650	44650	44650	44650	0
269	20250228	160300	622501650	44650	44650	44650	44650	0
270	20250228	160200	622501650	44650	44650	44650	44650	0
271	20250228	160100	622501650	44650	44650	44650	44650	0
272	20250228	160000	622501650	44650	44650	44650	44650	1220
273	20250228	155900	622501650	44650	44650	44650	44650	0
274	20250228	155800	622501650	44650	44650	44650	44650	0
275	20250228	155700	622501650	44650	44650	44650	44650	0
276	20250228	155600	622501650	44650	44650	44650	44650	0
277	20250228	155500	622501650	44650	44650	44650	44650	0
278	20250228	155400	622501650	44650	44650	44650	44650	0
279	20250228	155300	622501650	44650	44650	44650	44650	0
280	20250228	155200	622501650	44650	44650	44650	44650	0
281	20250228	155100	622501650	44650	44650	44650	44650	0
282	20250228	155000	622501650	44650	44650	44650	44650	0
283	20250228	154900	622501650	44650	44650	44650	44650	0
284	20250228	154800	622501650	44650	44650	44650	44650	0
285	20250228	154700	622501650	44650	44650	44650	44650	0
286	20250228	154600	622501650	44650	44650	44650	44650	0
287	20250228	154500	622501650	44650	44650	44650	44650	0
288	20250228	154400	622501650	44650	44650	44650	44650	0
289	20250228	154300	622501650	44650	44650	44650	44650	0
290	20250228	154200	622501650	44650	44650	44650	44650	0
291	20250228	154100	622501650	44650	44650	44650	44650	0
292	20250228	154000	622501650	44650	44650	44650	44650	0
293	20250228	153900	622501650	44650	44650	44650	44650	0
294	20250228	153800	622501650	44650	44650	44650	44650	0
295	20250228	153700	622501650	44650	44650	44650	44650	0
296	20250228	153600	622501650	44650	44650	44650	44650	0
297	20250228	153500	622501650	44650	44650	44650	44650	0
298	20250228	153400	622501650	44650	44650	44650	44650	0
299	20250228	153300	622501650	44650	44650	44650	44650	0
300	20250228	153200	622501650	44650	44650	44650	44650	0
301	20250228	153100	622501650	44650	44650	44650	44650	0
302	20250228	153000	622501650	44650	44650	44650	44650	2440
303	20250228	152900	568028650	44550	44550	44550	44550	0
304	20250228	152800	568028650	44550	44550	44550	44550	0
305	20250228	152700	568028650	44550	44550	44550	44550	0
306	20250228	152600	568028650	44550	44550	44550	44550	0
307	20250228	152500	568028650	44550	44550	44550	44550	0
308	20250228	152400	568028650	44550	44550	44550	44550	0
309	20250228	152300	568028650	44550	44550	44550	44550	0
310	20250228	152200	568028650	44550	44550	44550	44550	0
311	20250228	152100	568028650	44550	44550	44550	44550	0
312	20250228	152000	568028650	44550	44550	44550	44550	0
313	20250228	151900	568028650	44550	44550	44550	44550	95
314	20250228	151800	563796400	44650	44650	44650	44650	30
315	20250228	151700	562456900	44500	44500	44650	44500	27
316	20250228	151600	561253450	44500	44500	44500	44500	1
317	20250228	151500	561208950	44500	44500	44500	44500	1
318	20250228	151400	561164450	44550	44550	44550	44550	1
319	20250228	151300	561119900	44550	44550	44550	44550	25
320	20250228	151200	560006150	44700	44700	44700	44600	51
321	20250228	151100	557729200	44700	44700	44700	44700	0
322	20250228	151000	557729200	44700	44600	44700	44600	28
323	20250228	150900	556477700	44800	44800	44800	44800	0
324	20250228	150800	556477700	44800	44700	44800	44700	36
325	20250228	150700	554866450	44750	44650	44750	44600	26
326	20250228	150600	553704950	44600	44600	44600	44600	7
327	20250228	150500	553392750	44600	44700	44700	44600	46
328	20250228	150400	551337650	44700	44700	44700	44700	38
329	20250228	150300	549639050	44600	44600	44600	44600	1
330	20250228	150200	549594450	44600	44600	44600	44600	0
331	20250228	150100	549594450	44600	44600	44600	44600	6
332	20250228	150000	549326850	44600	44600	44600	44600	1
333	20250228	145900	549282250	44650	44650	44650	44650	5
334	20250228	145800	549059000	44650	44650	44650	44650	45
335	20250228	145700	547049750	44700	44500	44700	44500	172
336	20250228	145600	539373550	44500	44500	44500	44500	1
337	20250228	145500	539329050	44650	44500	44650	44500	3
338	20250228	145400	539195250	44500	44500	44500	44500	0
339	20250228	145300	539195250	44500	44500	44500	44500	0
340	20250228	145200	539195250	44500	44500	44500	44500	109
341	20250228	145100	534344750	44650	44650	44650	44650	0
342	20250228	145000	534344750	44650	44550	44650	44550	78
343	20250228	144900	530866250	44500	44550	44550	44500	2
344	20250228	144800	530777200	44500	44500	44500	44500	1
345	20250228	144700	530732700	44500	44500	44500	44500	0
346	20250228	144600	530732700	44500	44500	44500	44500	0
347	20250228	144500	530732700	44500	44500	44500	44500	0
348	20250228	144400	530732700	44500	44500	44500	44500	24
349	20250228	144300	529664700	44500	44500	44500	44500	0
350	20250228	144200	529664700	44500	44500	44500	44450	38
351	20250228	144100	527973750	44500	44450	44500	44450	52
352	20250228	144000	525659800	44450	44450	44450	44450	1
353	20250228	143900	525615350	44450	44450	44450	44450	1
354	20250228	143800	525570900	44450	44450	44450	44450	1
355	20250228	143700	525526450	44450	44450	44450	44450	1
356	20250228	143600	525482000	44450	44450	44450	44450	1
357	20250228	143500	525437550	44450	44450	44450	44450	1
358	20250228	143400	525393100	44450	44450	44450	44450	111
359	20250228	143300	520459150	44450	44450	44450	44450	1
360	20250228	143200	520414700	44450	44500	44500	44450	18
361	20250228	143100	519613750	44450	44450	44450	44450	25
362	20250228	143000	518502500	44450	44450	44450	44450	1
363	20250228	142900	518458050	44450	44450	44450	44450	1
364	20250228	142800	518413600	44450	44450	44450	44450	1
365	20250228	142700	518369150	44450	44450	44450	44450	1
366	20250228	142600	518324700	44450	44450	44450	44450	1
367	20250228	142500	518280250	44450	44450	44450	44450	2
368	20250228	142400	518191350	44450	44450	44450	44450	1
369	20250228	142300	518146900	44450	44450	44450	44450	1
370	20250228	142200	518102450	44450	44450	44450	44450	1
371	20250228	142100	518058000	44450	44450	44450	44450	1
372	20250228	142000	518013550	44450	44450	44450	44450	1
373	20250228	141900	517969100	44450	44450	44450	44450	10
374	20250228	141800	517524600	44450	44550	44550	44450	411
375	20250228	141700	499232450	44550	44550	44550	44550	1
376	20250228	141600	499187900	44550	44550	44550	44550	0
377	20250228	141500	499187900	44550	44550	44550	44550	0
378	20250228	141400	499187900	44550	44550	44550	44550	6
379	20250228	141300	498920600	44650	44600	44650	44600	54
380	20250228	141200	496510900	44500	44500	44500	44500	1
381	20250228	141100	496466400	44500	44500	44500	44500	1
382	20250228	141000	496421900	44500	44500	44500	44500	1
383	20250228	140900	496377400	44500	44500	44500	44500	1
384	20250228	140800	496332900	44500	44550	44550	44500	9
385	20250228	140700	495932000	44550	44550	44550	44550	16
386	20250228	140600	495219200	44550	44550	44550	44550	0
387	20250228	140500	495219200	44550	44550	44550	44550	0
388	20250228	140400	495219200	44550	44550	44550	44550	0
389	20250228	140300	495219200	44550	44550	44550	44550	11
390	20250228	140200	494729150	44650	44500	44650	44500	67
391	20250228	140100	491739950	44500	44500	44500	44500	1
392	20250228	140000	491695450	44500	44500	44500	44500	1
393	20250228	135900	491650950	44500	44550	44550	44500	67
394	20250228	135800	488666150	44500	44500	44500	44500	1
395	20250228	135700	488621650	44500	44500	44500	44500	1
396	20250228	135600	488577150	44600	44600	44600	44600	0
397	20250228	135500	488577150	44600	44600	44600	44600	0
398	20250228	135400	488577150	44600	44600	44600	44600	0
399	20250228	135300	488577150	44600	44550	44600	44550	50
400	20250228	135200	486349400	44500	44500	44500	44500	1
401	20250228	135100	486304900	44500	44550	44550	44500	33
402	20250228	135000	484834800	44550	44550	44550	44550	1
403	20250228	134900	484790250	44500	44500	44500	44500	1
404	20250228	134800	484745750	44500	44500	44500	44500	1
405	20250228	134700	484701250	44500	44600	44600	44500	18
406	20250228	134600	483898550	44500	44500	44500	44500	1
407	20250228	134500	483854050	44500	44500	44500	44500	1
408	20250228	134400	483809550	44650	44650	44650	44650	0
409	20250228	134300	483809550	44650	44650	44650	44650	0
410	20250228	134200	483809550	44650	44650	44650	44650	10
411	20250228	134100	483363050	44600	44500	44600	44500	35
412	20250228	134000	481802150	44500	44500	44500	44500	1
413	20250228	133900	481757650	44500	44500	44500	44500	1
414	20250228	133800	481713150	44500	44600	44600	44500	3
415	20250228	133700	481579450	44550	44600	44600	44550	31
416	20250228	133600	480197150	44600	44600	44600	44600	1
417	20250228	133500	480152550	44600	44650	44650	44600	146
418	20250228	133400	473638450	44650	44650	44650	44650	0
419	20250228	133300	473638450	44650	44650	44700	44650	54
420	20250228	133200	471227100	44600	44500	44600	44500	131
421	20250228	133100	465385200	44550	44550	44550	44550	3
422	20250228	133000	465251550	44500	44500	44500	44500	0
423	20250228	132900	465251550	44500	44450	44500	44450	23
424	20250228	132800	464228100	44450	44450	44450	44450	1
425	20250228	132700	464183650	44500	44500	44500	44500	0
426	20250228	132600	464183650	44500	44500	44500	44500	1
427	20250228	132500	464139150	44450	44450	44450	44450	0
428	20250228	132400	464139150	44450	44450	44450	44450	0
429	20250228	132300	464139150	44450	44450	44450	44450	13
430	20250228	132200	463561300	44450	44450	44450	44450	7
431	20250228	132100	463250150	44450	44450	44450	44400	30
432	20250228	132000	461917650	44400	44400	44400	44400	1
433	20250228	131900	461873250	44450	44450	44450	44450	74
434	20250228	131800	458583950	44400	44400	44400	44400	1
435	20250228	131700	458539550	44400	44400	44450	44400	3
436	20250228	131600	458406300	44400	44400	44400	44400	1
437	20250228	131500	458361900	44400	44400	44400	44400	1
438	20250228	131400	458317500	44400	44400	44400	44400	1
439	20250228	131300	458273100	44400	44400	44400	44400	1
440	20250228	131200	458228700	44400	44400	44400	44400	1
441	20250228	131100	458184300	44450	44400	44450	44400	2
442	20250228	131000	458095450	44450	44400	44450	44400	2
443	20250228	130900	458006600	44400	44400	44400	44400	1
444	20250228	130800	457962200	44400	44400	44400	44400	1
445	20250228	130700	457917800	44400	44400	44400	44400	1
446	20250228	130600	457873400	44400	44400	44400	44400	1
447	20250228	130500	457829000	44400	44450	44450	44400	2
448	20250228	130400	457740150	44400	44400	44400	44400	1
449	20250228	130300	457695750	44400	44400	44400	44400	16
450	20250228	130200	456985350	44400	44450	44450	44400	6
451	20250228	130100	456718700	44400	44400	44400	44400	1
452	20250228	130000	456674300	44400	44450	44550	44400	7
453	20250228	125900	456363050	44500	44450	44550	44450	49
454	20250228	125800	454182550	44450	44450	44450	44450	1
455	20250228	125700	454138100	44400	44450	44450	44400	51
456	20250228	125600	451873600	44400	44400	44400	44400	1
457	20250228	125500	451829200	44400	44450	44450	44400	7
458	20250228	125400	451518300	44400	44400	44400	44400	0
459	20250228	125300	451518300	44400	44400	44400	44400	0
460	20250228	125200	451518300	44400	44350	44550	44350	256
461	20250228	125100	440157850	44350	44350	44350	44350	1
462	20250228	125000	440113500	44350	44400	44400	44350	2
463	20250228	124900	440024750	44350	44350	44350	44350	1
464	20250228	124800	439980400	44350	44350	44350	44350	1
465	20250228	124700	439936050	44350	44350	44350	44350	90
466	20250228	124600	435944550	44400	44400	44400	44400	912
467	20250228	124500	395451750	44400	44500	44500	44400	29
468	20250228	124400	394161350	44400	44400	44400	44400	1
469	20250228	124300	394116950	44450	44450	44450	44450	84
470	20250228	124200	390383150	44450	44450	44450	44450	3
471	20250228	124100	390249800	44450	44500	44500	44450	23
472	20250228	124000	389227400	44450	44450	44450	44450	0
473	20250228	123900	389227400	44450	44450	44450	44450	0
474	20250228	123800	389227400	44450	44450	44450	44450	0
475	20250228	123700	389227400	44450	44400	44450	44400	59
476	20250228	123600	386604900	44400	44400	44400	44400	1
477	20250228	123500	386560500	44400	44400	44400	44400	1
478	20250228	123400	386516100	44450	44400	44450	44400	13
479	20250228	123300	385938300	44400	44400	44400	44400	1
480	20250228	123200	385893900	44400	44400	44400	44400	2
481	20250228	123100	385805100	44450	44400	44450	44400	2
482	20250228	123000	385716250	44400	44400	44400	44400	1
483	20250228	122900	385671850	44400	44450	44450	44400	2
484	20250228	122800	385583000	44400	44400	44400	44400	1
485	20250228	122700	385538600	44400	44450	44450	44400	12
486	20250228	122600	385005250	44400	44450	44450	44400	2
487	20250228	122500	384916400	44450	44450	44450	44450	80
488	20250228	122400	381360400	44400	44400	44400	44400	11
489	20250228	122300	380872000	44450	44450	44450	44450	1
490	20250228	122200	380827550	44450	44450	44450	44450	3
491	20250228	122100	380694200	44400	44400	44450	44400	74
492	20250228	122000	377405000	44400	44400	44400	44400	1
493	20250228	121900	377360600	44400	44400	44400	44400	13
494	20250228	121800	376783400	44450	44400	44450	44400	6
495	20250228	121700	376516850	44400	44400	44400	44400	1
496	20250228	121600	376472450	44400	44400	44400	44400	1
497	20250228	121500	376428050	44400	44400	44400	44400	1
498	20250228	121400	376383650	44400	44450	44450	44400	2
499	20250228	121300	376294800	44400	44400	44450	44400	158
500	20250228	121200	369279550	44400	44450	44450	44400	2
501	20250228	121100	369190700	44450	44400	44450	44400	5
502	20250228	121000	368968500	44400	44400	44400	44400	1
503	20250228	120900	368924100	44400	44400	44400	44400	1
504	20250228	120800	368879700	44400	44400	44400	44400	2
505	20250228	120700	368790900	44450	44450	44450	44400	185
506	20250228	120600	360574350	44450	44450	44450	44450	1
507	20250228	120500	360529900	44450	44450	44450	44450	1
508	20250228	120400	360485450	44500	44500	44500	44500	11
509	20250228	120300	359995950	44450	44450	44450	44400	19
510	20250228	120200	359151450	44450	44500	44500	44450	138
511	20250228	120100	353015300	44500	44550	44550	44500	2960
512	20250228	120000	221155450	44600	44600	44600	44600	2
513	20250228	115900	221066250	44600	44700	44700	44600	259
514	20250228	115800	209510950	44700	44650	44700	44650	89
515	20250228	115700	205536450	44650	44650	44650	44600	25
516	20250228	115600	204420800	44650	44650	44650	44650	11
517	20250228	115500	203929650	44650	44650	44650	44650	67
518	20250228	115400	200938100	44650	44600	44650	44600	3
519	20250228	115300	200804200	44600	44600	44600	44600	1
520	20250228	115200	200759600	44600	44600	44600	44600	1
521	20250228	115100	200715000	44600	44600	44650	44600	7
522	20250228	115000	200402550	44600	44600	44600	44600	1
523	20250228	114900	200357950	44600	44600	44600	44600	1
524	20250228	114800	200313350	44600	44600	44600	44600	1
525	20250228	114700	200268750	44600	44650	44650	44600	7
526	20250228	114600	199956250	44750	44650	44750	44650	24
527	20250228	114500	198882350	44600	44600	44600	44600	2
528	20250228	114400	198793150	44600	44600	44600	44600	1
529	20250228	114300	198748550	44600	44600	44600	44600	1
530	20250228	114200	198703950	44700	44700	44700	44700	116
531	20250228	114100	193518750	44700	44700	44700	44700	0
532	20250228	114000	193518750	44700	44700	44700	44700	2
533	20250228	113900	193429350	44600	44600	44600	44600	0
534	20250228	113800	193429350	44600	44600	44600	44550	114
535	20250228	113700	188347900	44550	44750	44750	44550	733
536	20250228	113600	155623050	44700	44750	44750	44700	3
537	20250228	113500	155488850	44700	44700	44700	44700	1
538	20250228	113400	155444150	44700	44700	44700	44700	2
539	20250228	113300	155354750	44750	44700	44750	44700	5
540	20250228	113200	155131050	44750	44700	44750	44700	8
541	20250228	113100	154773100	44750	44700	44750	44700	11
542	20250228	113000	154280900	44750	44700	44750	44700	20
543	20250228	112900	153386650	44700	44700	44700	44700	71
544	20250228	112800	150212950	44700	44700	44700	44700	1
545	20250228	112700	150168250	44750	44750	44750	44700	3
546	20250228	112600	150034050	44700	44700	44700	44700	1
547	20250228	112500	149989350	44700	44750	44750	44700	2
548	20250228	112400	149899900	44700	44700	44700	44700	1
549	20250228	112300	149855200	44700	44700	44700	44700	1
550	20250228	112200	149810500	44700	44700	44700	44700	1
551	20250228	112100	149765800	44700	44700	44700	44700	1
552	20250228	112000	149721100	44700	44700	44700	44700	1
553	20250228	111900	149676400	44700	44700	44700	44700	1
554	20250228	111800	149631700	44700	44750	44750	44700	2
555	20250228	111700	149542250	44700	44750	44750	44700	308
556	20250228	111600	135759300	44750	44800	44800	44750	2
557	20250228	111500	135669750	44800	44800	44800	44800	182
558	20250228	111400	127516150	44900	44800	44900	44800	2
559	20250228	111300	127426450	44900	44800	44900	44800	2
560	20250228	111200	127336750	44900	44800	44900	44800	2
561	20250228	111100	127247050	44800	44800	44800	44800	1
562	20250228	111000	127202250	44900	44800	44900	44800	2
563	20250228	110900	127112550	44800	44900	44900	44800	3
564	20250228	110800	126978000	44900	44900	44900	44900	2
565	20250228	110700	126888200	44900	44900	44900	44900	10
566	20250228	110600	126439200	44850	44900	44900	44850	22
567	20250228	110500	125452100	44850	44850	44850	44850	0
568	20250228	110400	125452100	44850	44850	44850	44850	6
569	20250228	110300	125183000	44800	44850	44850	44800	8
570	20250228	110200	124824250	44800	44800	44800	44800	0
571	20250228	110100	124824250	44800	44800	44800	44800	0
572	20250228	110000	124824250	44800	44850	44850	44800	6
573	20250228	105900	124555400	44900	44850	44900	44850	5
574	20250228	105800	124331100	44900	44900	44900	44900	0
575	20250228	105700	124331100	44900	44900	44900	44900	0
576	20250228	105600	124331100	44900	44900	44900	44900	1
577	20250228	105500	124286200	44900	44900	44900	44900	1
578	20250228	105400	124241300	44850	44850	44850	44850	0
579	20250228	105300	124241300	44850	44850	44850	44850	6
580	20250228	105200	123972200	44850	44850	44850	44850	39
581	20250228	105100	122223050	44850	44850	44850	44850	8
582	20250228	105000	121864250	44850	44850	44850	44850	3
583	20250228	104900	121729700	44850	44850	44850	44850	1
584	20250228	104800	121684850	44850	44850	44850	44850	0
585	20250228	104700	121684850	44850	44850	44850	44850	0
586	20250228	104600	121684850	44850	44850	44850	44850	0
587	20250228	104500	121684850	44850	44850	44850	44850	0
588	20250228	104400	121684850	44850	44850	44850	44850	0
589	20250228	104300	121684850	44850	44850	44850	44850	11
590	20250228	104200	121191500	44800	44800	44800	44800	1
591	20250228	104100	121146700	44800	44800	44800	44800	3
592	20250228	104000	121012300	44800	44800	44800	44800	6
593	20250228	103900	120743500	44750	44750	44750	44750	0
594	20250228	103800	120743500	44750	44750	44750	44750	0
595	20250228	103700	120743500	44750	44750	44750	44750	0
596	20250228	103600	120743500	44750	44750	44750	44750	0
597	20250228	103500	120743500	44750	44750	44750	44750	47
598	20250228	103400	118640250	44750	44750	44750	44750	0
599	20250228	103300	118640250	44750	44750	44750	44750	0
600	20250228	103200	118640250	44750	44800	44850	44750	124
601	20250228	103100	113086400	44850	44850	44850	44850	0
602	20250228	103000	113086400	44850	44850	44850	44850	1
603	20250228	102900	113041550	44950	44900	44950	44900	2
604	20250228	102800	112951700	44900	44900	44900	44900	0
605	20250228	102700	112951700	44900	44900	44900	44850	611
606	20250228	102600	85520350	44950	44950	44950	44950	0
607	20250228	102500	85520350	44950	44950	44950	44950	8
608	20250228	102400	85160750	44950	44950	44950	44950	1
609	20250228	102300	85115800	44950	44950	44950	44950	3
610	20250228	102200	84980950	44950	44950	44950	44950	7
611	20250228	102100	84666300	44950	44950	44950	44950	0
612	20250228	102000	84666300	44950	44950	44950	44950	2
613	20250228	101900	84576400	44950	44950	44950	44950	0
614	20250228	101800	84576400	44950	44950	44950	44950	0
615	20250228	101700	84576400	44950	44950	44950	44950	6
616	20250228	101600	84306700	44950	44950	44950	44950	0
617	20250228	101500	84306700	44950	44950	44950	44950	1
618	20250228	101400	84261750	44900	44900	44900	44900	3
619	20250228	101300	84127050	44950	44950	44950	44950	2
620	20250228	101200	84037150	44900	44900	44900	44900	0
621	20250228	101100	84037150	44900	44900	44900	44900	19
622	20250228	101000	83184050	44900	44900	44900	44900	0
623	20250228	100900	83184050	44900	44900	44900	44900	0
624	20250228	100800	83184050	44900	44900	44900	44900	0
625	20250228	100700	83184050	44900	44900	44900	44900	0
626	20250228	100600	83184050	44900	44900	44900	44900	0
627	20250228	100500	83184050	44900	44900	44900	44900	2
628	20250228	100400	83094250	44900	44900	44900	44900	1
629	20250228	100300	83049350	44900	44900	44900	44900	0
630	20250228	100200	83049350	44900	44900	44900	44900	0
631	20250228	100100	83049350	44900	44900	44900	44900	1
632	20250228	100000	83004450	44900	44900	44900	44900	1
633	20250228	095900	82959550	44900	44900	44900	44900	0
634	20250228	095800	82959550	44900	44900	44900	44900	0
635	20250228	095700	82959550	44900	44900	44900	44900	30
636	20250228	095600	81612550	44900	44800	44900	44800	140
637	20250228	095500	75337550	44850	44850	44850	44850	14
638	20250228	095400	74709650	44850	44900	44900	44850	203
639	20250228	095300	65605050	44900	44900	44900	44900	1
640	20250228	095200	65560150	44900	44900	44900	44900	16
641	20250228	095100	64841750	44900	44900	44900	44900	0
642	20250228	095000	64841750	44900	44900	44900	44900	1
643	20250228	094900	64796850	44900	44900	44900	44900	0
644	20250228	094800	64796850	44900	44900	44900	44900	25
645	20250228	094700	63674350	44950	44950	44950	44950	0
646	20250228	094600	63674350	44950	44950	44950	44950	1
647	20250228	094500	63629400	44950	44950	44950	44950	1
648	20250228	094400	63584450	44950	44950	44950	44950	2
649	20250228	094300	63494550	44950	44950	44950	44950	1
650	20250228	094200	63449600	44950	45000	45000	44950	7
651	20250228	094100	63134650	45000	45000	45000	45000	0
652	20250228	094000	63134650	45000	45000	45000	45000	0
653	20250228	093900	63134650	45000	45000	45000	45000	0
654	20250228	093800	63134650	45000	45000	45000	45000	1
655	20250228	093700	63089650	44900	44900	44900	44900	1
656	20250228	093600	63044750	44900	44900	44900	44900	80
657	20250228	093500	59452750	44950	44950	44950	44950	9
658	20250228	093400	59048200	44950	44950	44950	44950	5
659	20250228	093300	58823450	44900	44900	44900	44900	0
660	20250228	093200	58823450	44900	45000	45000	44900	24
661	20250228	093100	57745000	45000	45000	45000	45000	54
662	20250228	093000	55315000	44950	44950	44950	44950	0
663	20250228	092900	55315000	44950	44950	44950	44950	4
664	20250228	092800	55135200	45000	45000	45000	45000	2
665	20250228	092700	55045200	45000	45000	45000	45000	1
666	20250228	092600	55000200	44950	44950	44950	44950	3
667	20250228	092500	54865350	44950	44950	44950	44950	24
668	20250228	092400	53786550	44950	44950	44950	44950	4
669	20250228	092300	53606750	44950	45000	45000	44950	2
670	20250228	092200	53516800	44950	44950	44950	44950	0
671	20250228	092100	53516800	44950	44950	44950	44950	19
672	20250228	092000	52662750	44950	44950	44950	44950	7
673	20250228	091900	52348100	45000	44950	45000	44950	11
674	20250228	091800	51853550	44950	44900	44950	44900	3
675	20250228	091700	51718750	44950	44900	44950	44900	2
676	20250228	091600	51628900	44850	44800	44850	44800	170
677	20250228	091500	44009400	44850	44850	44850	44850	112
678	20250228	091400	38986200	44900	44900	44900	44900	62
679	20250228	091300	36202400	44950	44950	44950	44950	1
680	20250228	091200	36157450	44950	44950	44950	44950	0
681	20250228	091100	36157450	44950	44950	44950	44950	1
682	20250228	091000	36112500	44950	45000	45000	44950	30
683	20250228	090900	34763950	44950	44950	45000	44950	143
684	20250228	090800	28331050	45000	45000	45000	45000	0
685	20250228	090700	28331050	45000	45050	45050	45000	215
686	20250228	090600	18654600	45050	45050	45050	45050	14
687	20250228	090500	18023900	45150	45300	45300	45150	2
688	20250228	090400	17933450	45050	45050	45050	45050	0
689	20250228	090300	17933450	45050	45150	45150	45050	212
690	20250228	090200	8372800	45150	45150	45150	45150	0
691	20250228	090100	8372800	45150	45150	45150	45150	0
692	20250228	090000	8372800	45150	45350	45350	45150	149