KissMeData/347890/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	212600	70972940	5460	5460	5460	5460	1626
3	20250228	212500	70972940	5460	5460	5460	5460	0
4	20250228	212400	70972940	5460	5460	5460	5460	0
5	20250228	212300	70972940	5460	5460	5460	5460	0
6	20250228	212200	70972940	5460	5460	5460	5460	0
7	20250228	212100	70972940	5460	5460	5460	5460	0
8	20250228	212000	70972940	5460	5460	5460	5460	0
9	20250228	211900	70972940	5460	5460	5460	5460	0
10	20250228	211800	70972940	5460	5460	5460	5460	0
11	20250228	211700	70972940	5460	5460	5460	5460	0
12	20250228	211600	70972940	5460	5460	5460	5460	0
13	20250228	211500	70972940	5460	5460	5460	5460	0
14	20250228	211400	70972940	5460	5460	5460	5460	0
15	20250228	211300	70972940	5460	5460	5460	5460	0
16	20250228	211200	70972940	5460	5460	5460	5460	0
17	20250228	211100	70972940	5460	5460	5460	5460	0
18	20250228	211000	70972940	5460	5460	5460	5460	0
19	20250228	210900	70972940	5460	5460	5460	5460	0
20	20250228	210800	70972940	5460	5460	5460	5460	0
21	20250228	210700	70972940	5460	5460	5460	5460	0
22	20250228	210600	70972940	5460	5460	5460	5460	0
23	20250228	210500	70972940	5460	5460	5460	5460	0
24	20250228	210400	70972940	5460	5460	5460	5460	0
25	20250228	210300	70972940	5460	5460	5460	5460	0
26	20250228	210200	70972940	5460	5460	5460	5460	0
27	20250228	210100	70972940	5460	5460	5460	5460	0
28	20250228	210000	70972940	5460	5460	5460	5460	0
29	20250228	205900	70972940	5460	5460	5460	5460	0
30	20250228	205800	70972940	5460	5460	5460	5460	0
31	20250228	205700	70972940	5460	5460	5460	5460	0
32	20250228	205600	70972940	5460	5460	5460	5460	1626
33	20250228	205500	70972940	5460	5460	5460	5460	0
34	20250228	205400	70972940	5460	5460	5460	5460	0
35	20250228	205300	70972940	5460	5460	5460	5460	0
36	20250228	205200	70972940	5460	5460	5460	5460	0
37	20250228	205100	70972940	5460	5460	5460	5460	0
38	20250228	205000	70972940	5460	5460	5460	5460	0
39	20250228	204900	70972940	5460	5460	5460	5460	0
40	20250228	204800	70972940	5460	5460	5460	5460	0
41	20250228	204700	70972940	5460	5460	5460	5460	0
42	20250228	204600	70972940	5460	5460	5460	5460	0
43	20250228	204500	70972940	5460	5460	5460	5460	0
44	20250228	204400	70972940	5460	5460	5460	5460	0
45	20250228	204300	70972940	5460	5460	5460	5460	0
46	20250228	204200	70972940	5460	5460	5460	5460	0
47	20250228	204100	70972940	5460	5460	5460	5460	0
48	20250228	204000	70972940	5460	5460	5460	5460	0
49	20250228	203900	70972940	5460	5460	5460	5460	0
50	20250228	203800	70972940	5460	5460	5460	5460	0
51	20250228	203700	70972940	5460	5460	5460	5460	0
52	20250228	203600	70972940	5460	5460	5460	5460	0
53	20250228	203500	70972940	5460	5460	5460	5460	0
54	20250228	203400	70972940	5460	5460	5460	5460	0
55	20250228	203300	70972940	5460	5460	5460	5460	0
56	20250228	203200	70972940	5460	5460	5460	5460	0
57	20250228	203100	70972940	5460	5460	5460	5460	0
58	20250228	203000	70972940	5460	5460	5460	5460	0
59	20250228	202900	70972940	5460	5460	5460	5460	0
60	20250228	202800	70972940	5460	5460	5460	5460	0
61	20250228	202700	70972940	5460	5460	5460	5460	0
62	20250228	202600	70972940	5460	5460	5460	5460	1626
63	20250228	202500	70972940	5460	5460	5460	5460	0
64	20250228	202400	70972940	5460	5460	5460	5460	0
65	20250228	202300	70972940	5460	5460	5460	5460	0
66	20250228	202200	70972940	5460	5460	5460	5460	0
67	20250228	202100	70972940	5460	5460	5460	5460	0
68	20250228	202000	70972940	5460	5460	5460	5460	0
69	20250228	201900	70972940	5460	5460	5460	5460	0
70	20250228	201800	70972940	5460	5460	5460	5460	0
71	20250228	201700	70972940	5460	5460	5460	5460	0
72	20250228	201600	70972940	5460	5460	5460	5460	0
73	20250228	201500	70972940	5460	5460	5460	5460	0
74	20250228	201400	70972940	5460	5460	5460	5460	0
75	20250228	201300	70972940	5460	5460	5460	5460	0
76	20250228	201200	70972940	5460	5460	5460	5460	0
77	20250228	201100	70972940	5460	5460	5460	5460	0
78	20250228	201000	70972940	5460	5460	5460	5460	0
79	20250228	200900	70972940	5460	5460	5460	5460	0
80	20250228	200800	70972940	5460	5460	5460	5460	0
81	20250228	200700	70972940	5460	5460	5460	5460	0
82	20250228	200600	70972940	5460	5460	5460	5460	0
83	20250228	200500	70972940	5460	5460	5460	5460	0
84	20250228	200400	70972940	5460	5460	5460	5460	0
85	20250228	200300	70972940	5460	5460	5460	5460	0
86	20250228	200200	70972940	5460	5460	5460	5460	0
87	20250228	200100	70972940	5460	5460	5460	5460	0
88	20250228	200000	70972940	5460	5460	5460	5460	0
89	20250228	195900	70972940	5460	5460	5460	5460	0
90	20250228	195800	70972940	5460	5460	5460	5460	0
91	20250228	195700	70972940	5460	5460	5460	5460	0
92	20250228	195600	70972940	5460	5460	5460	5460	1626
93	20250228	195500	70972940	5460	5460	5460	5460	0
94	20250228	195400	70972940	5460	5460	5460	5460	0
95	20250228	195300	70972940	5460	5460	5460	5460	0
96	20250228	195200	70972940	5460	5460	5460	5460	0
97	20250228	195100	70972940	5460	5460	5460	5460	0
98	20250228	195000	70972940	5460	5460	5460	5460	0
99	20250228	194900	70972940	5460	5460	5460	5460	0
100	20250228	194800	70972940	5460	5460	5460	5460	0
101	20250228	194700	70972940	5460	5460	5460	5460	0
102	20250228	194600	70972940	5460	5460	5460	5460	0
103	20250228	194500	70972940	5460	5460	5460	5460	0
104	20250228	194400	70972940	5460	5460	5460	5460	0
105	20250228	194300	70972940	5460	5460	5460	5460	0
106	20250228	194200	70972940	5460	5460	5460	5460	0
107	20250228	194100	70972940	5460	5460	5460	5460	0
108	20250228	194000	70972940	5460	5460	5460	5460	0
109	20250228	193900	70972940	5460	5460	5460	5460	0
110	20250228	193800	70972940	5460	5460	5460	5460	0
111	20250228	193700	70972940	5460	5460	5460	5460	0
112	20250228	193600	70972940	5460	5460	5460	5460	0
113	20250228	193500	70972940	5460	5460	5460	5460	0
114	20250228	193400	70972940	5460	5460	5460	5460	0
115	20250228	193300	70972940	5460	5460	5460	5460	0
116	20250228	193200	70972940	5460	5460	5460	5460	0
117	20250228	193100	70972940	5460	5460	5460	5460	0
118	20250228	193000	70972940	5460	5460	5460	5460	0
119	20250228	192900	70972940	5460	5460	5460	5460	0
120	20250228	192800	70972940	5460	5460	5460	5460	0
121	20250228	192700	70972940	5460	5460	5460	5460	0
122	20250228	192600	70972940	5460	5460	5460	5460	1626
123	20250228	192500	70972940	5460	5460	5460	5460	0
124	20250228	192400	70972940	5460	5460	5460	5460	0
125	20250228	192300	70972940	5460	5460	5460	5460	0
126	20250228	192200	70972940	5460	5460	5460	5460	0
127	20250228	192100	70972940	5460	5460	5460	5460	0
128	20250228	192000	70972940	5460	5460	5460	5460	0
129	20250228	191900	70972940	5460	5460	5460	5460	0
130	20250228	191800	70972940	5460	5460	5460	5460	0
131	20250228	191700	70972940	5460	5460	5460	5460	0
132	20250228	191600	70972940	5460	5460	5460	5460	0
133	20250228	191500	70972940	5460	5460	5460	5460	0
134	20250228	191400	70972940	5460	5460	5460	5460	0
135	20250228	191300	70972940	5460	5460	5460	5460	0
136	20250228	191200	70972940	5460	5460	5460	5460	0
137	20250228	191100	70972940	5460	5460	5460	5460	0
138	20250228	191000	70972940	5460	5460	5460	5460	0
139	20250228	190900	70972940	5460	5460	5460	5460	0
140	20250228	190800	70972940	5460	5460	5460	5460	0
141	20250228	190700	70972940	5460	5460	5460	5460	0
142	20250228	190600	70972940	5460	5460	5460	5460	0
143	20250228	190500	70972940	5460	5460	5460	5460	0
144	20250228	190400	70972940	5460	5460	5460	5460	0
145	20250228	190300	70972940	5460	5460	5460	5460	0
146	20250228	190200	70972940	5460	5460	5460	5460	0
147	20250228	190100	70972940	5460	5460	5460	5460	0
148	20250228	190000	70972940	5460	5460	5460	5460	0
149	20250228	185900	70972940	5460	5460	5460	5460	0
150	20250228	185800	70972940	5460	5460	5460	5460	0
151	20250228	185700	70972940	5460	5460	5460	5460	0
152	20250228	185600	70972940	5460	5460	5460	5460	1626
153	20250228	185500	70972940	5460	5460	5460	5460	0
154	20250228	185400	70972940	5460	5460	5460	5460	0
155	20250228	185300	70972940	5460	5460	5460	5460	0
156	20250228	185200	70972940	5460	5460	5460	5460	0
157	20250228	185100	70972940	5460	5460	5460	5460	0
158	20250228	185000	70972940	5460	5460	5460	5460	0
159	20250228	184900	70972940	5460	5460	5460	5460	0
160	20250228	184800	70972940	5460	5460	5460	5460	0
161	20250228	184700	70972940	5460	5460	5460	5460	0
162	20250228	184600	70972940	5460	5460	5460	5460	0
163	20250228	184500	70972940	5460	5460	5460	5460	0
164	20250228	184400	70972940	5460	5460	5460	5460	0
165	20250228	184300	70972940	5460	5460	5460	5460	0
166	20250228	184200	70972940	5460	5460	5460	5460	0
167	20250228	184100	70972940	5460	5460	5460	5460	0
168	20250228	184000	70972940	5460	5460	5460	5460	0
169	20250228	183900	70972940	5460	5460	5460	5460	0
170	20250228	183800	70972940	5460	5460	5460	5460	0
171	20250228	183700	70972940	5460	5460	5460	5460	0
172	20250228	183600	70972940	5460	5460	5460	5460	0
173	20250228	183500	70972940	5460	5460	5460	5460	0
174	20250228	183400	70972940	5460	5460	5460	5460	0
175	20250228	183300	70972940	5460	5460	5460	5460	0
176	20250228	183200	70972940	5460	5460	5460	5460	0
177	20250228	183100	70972940	5460	5460	5460	5460	0
178	20250228	183000	70972940	5460	5460	5460	5460	0
179	20250228	182900	70972940	5460	5460	5460	5460	0
180	20250228	182800	70972940	5460	5460	5460	5460	0
181	20250228	182700	70972940	5460	5460	5460	5460	0
182	20250228	182600	70972940	5460	5460	5460	5460	1626
183	20250228	182500	70972940	5460	5460	5460	5460	0
184	20250228	182400	70972940	5460	5460	5460	5460	0
185	20250228	182300	70972940	5460	5460	5460	5460	0
186	20250228	182200	70972940	5460	5460	5460	5460	0
187	20250228	182100	70972940	5460	5460	5460	5460	0
188	20250228	182000	70972940	5460	5460	5460	5460	0
189	20250228	181900	70972940	5460	5460	5460	5460	0
190	20250228	181800	70972940	5460	5460	5460	5460	0
191	20250228	181700	70972940	5460	5460	5460	5460	0
192	20250228	181600	70972940	5460	5460	5460	5460	0
193	20250228	181500	70972940	5460	5460	5460	5460	0
194	20250228	181400	70972940	5460	5460	5460	5460	0
195	20250228	181300	70972940	5460	5460	5460	5460	0
196	20250228	181200	70972940	5460	5460	5460	5460	0
197	20250228	181100	70972940	5460	5460	5460	5460	0
198	20250228	181000	70972940	5460	5460	5460	5460	0
199	20250228	180900	70972940	5460	5460	5460	5460	0
200	20250228	180800	70972940	5460	5460	5460	5460	0
201	20250228	180700	70972940	5460	5460	5460	5460	0
202	20250228	180600	70972940	5460	5460	5460	5460	0
203	20250228	180500	70972940	5460	5460	5460	5460	0
204	20250228	180400	70972940	5460	5460	5460	5460	0
205	20250228	180300	70972940	5460	5460	5460	5460	0
206	20250228	180200	70972940	5460	5460	5460	5460	0
207	20250228	180100	70972940	5460	5460	5460	5460	0
208	20250228	180000	70972940	5460	5460	5460	5460	0
209	20250228	175900	70972940	5460	5460	5460	5460	0
210	20250228	175800	70972940	5460	5460	5460	5460	0
211	20250228	175700	70972940	5460	5460	5460	5460	0
212	20250228	175600	70972940	5460	5460	5460	5460	1626
213	20250228	175500	70972940	5460	5460	5460	5460	0
214	20250228	175400	70972940	5460	5460	5460	5460	0
215	20250228	175300	70972940	5460	5460	5460	5460	0
216	20250228	175200	70972940	5460	5460	5460	5460	0
217	20250228	175100	70972940	5460	5460	5460	5460	0
218	20250228	175000	70972940	5460	5460	5460	5460	0
219	20250228	174900	70972940	5460	5460	5460	5460	0
220	20250228	174800	70972940	5460	5460	5460	5460	0
221	20250228	174700	70972940	5460	5460	5460	5460	0
222	20250228	174600	70972940	5460	5460	5460	5460	0
223	20250228	174500	70972940	5460	5460	5460	5460	0
224	20250228	174400	70972940	5460	5460	5460	5460	0
225	20250228	174300	70972940	5460	5460	5460	5460	0
226	20250228	174200	70972940	5460	5460	5460	5460	0
227	20250228	174100	70972940	5460	5460	5460	5460	0
228	20250228	174000	70972940	5460	5460	5460	5460	0
229	20250228	173900	70972940	5460	5460	5460	5460	0
230	20250228	173800	70972940	5460	5460	5460	5460	0
231	20250228	173700	70972940	5460	5460	5460	5460	0
232	20250228	173600	70972940	5460	5460	5460	5460	0
233	20250228	173500	70972940	5460	5460	5460	5460	0
234	20250228	173400	70972940	5460	5460	5460	5460	0
235	20250228	173300	70972940	5460	5460	5460	5460	0
236	20250228	173200	70972940	5460	5460	5460	5460	0
237	20250228	173100	70972940	5460	5460	5460	5460	0
238	20250228	173000	70972940	5460	5460	5460	5460	0
239	20250228	172900	70972940	5460	5460	5460	5460	0
240	20250228	172800	70972940	5460	5460	5460	5460	0
241	20250228	172700	70972940	5460	5460	5460	5460	0
242	20250228	172600	70972940	5460	5460	5460	5460	1626
243	20250228	172500	70972940	5460	5460	5460	5460	0
244	20250228	172400	70972940	5460	5460	5460	5460	0
245	20250228	172300	70972940	5460	5460	5460	5460	0
246	20250228	172200	70972940	5460	5460	5460	5460	0
247	20250228	172100	70972940	5460	5460	5460	5460	0
248	20250228	172000	70972940	5460	5460	5460	5460	0
249	20250228	171900	70972940	5460	5460	5460	5460	0
250	20250228	171800	70972940	5460	5460	5460	5460	0
251	20250228	171700	70972940	5460	5460	5460	5460	0
252	20250228	171600	70972940	5460	5460	5460	5460	0
253	20250228	171500	70972940	5460	5460	5460	5460	0
254	20250228	171400	70972940	5460	5460	5460	5460	0
255	20250228	171300	70972940	5460	5460	5460	5460	0
256	20250228	171200	70972940	5460	5460	5460	5460	0
257	20250228	171100	70972940	5460	5460	5460	5460	0
258	20250228	171000	70972940	5460	5460	5460	5460	0
259	20250228	170900	70972940	5460	5460	5460	5460	0
260	20250228	170800	70972940	5460	5460	5460	5460	0
261	20250228	170700	70972940	5460	5460	5460	5460	0
262	20250228	170600	70972940	5460	5460	5460	5460	0
263	20250228	170500	70972940	5460	5460	5460	5460	0
264	20250228	170400	70972940	5460	5460	5460	5460	0
265	20250228	170300	70972940	5460	5460	5460	5460	0
266	20250228	170200	70972940	5460	5460	5460	5460	0
267	20250228	170100	70972940	5460	5460	5460	5460	0
268	20250228	170000	70972940	5460	5460	5460	5460	0
269	20250228	165900	70972940	5460	5460	5460	5460	0
270	20250228	165800	70972940	5460	5460	5460	5460	0
271	20250228	165700	70972940	5460	5460	5460	5460	0
272	20250228	165600	70972940	5460	5460	5460	5460	1626
273	20250228	165500	70972940	5460	5460	5460	5460	0
274	20250228	165400	70972940	5460	5460	5460	5460	0
275	20250228	165300	70972940	5460	5460	5460	5460	0
276	20250228	165200	70972940	5460	5460	5460	5460	0
277	20250228	165100	70972940	5460	5460	5460	5460	0
278	20250228	165000	70972940	5460	5460	5460	5460	0
279	20250228	164900	70972940	5460	5460	5460	5460	0
280	20250228	164800	70972940	5460	5460	5460	5460	0
281	20250228	164700	70972940	5460	5460	5460	5460	0
282	20250228	164600	70972940	5460	5460	5460	5460	0
283	20250228	164500	70972940	5460	5460	5460	5460	0
284	20250228	164400	70972940	5460	5460	5460	5460	0
285	20250228	164300	70972940	5460	5460	5460	5460	0
286	20250228	164200	70972940	5460	5460	5460	5460	0
287	20250228	164100	70972940	5460	5460	5460	5460	0
288	20250228	164000	70972940	5460	5460	5460	5460	0
289	20250228	163900	70972940	5460	5460	5460	5460	0
290	20250228	163800	70972940	5460	5460	5460	5460	0
291	20250228	163700	70972940	5460	5460	5460	5460	0
292	20250228	163600	70972940	5460	5460	5460	5460	0
293	20250228	163500	70972940	5460	5460	5460	5460	0
294	20250228	163400	70972940	5460	5460	5460	5460	0
295	20250228	163300	70972940	5460	5460	5460	5460	0
296	20250228	163200	70972940	5460	5460	5460	5460	0
297	20250228	163100	70972940	5460	5460	5460	5460	0
298	20250228	163000	70972940	5460	5460	5460	5460	0
299	20250228	162900	70972940	5460	5460	5460	5460	0
300	20250228	162800	70972940	5460	5460	5460	5460	0
301	20250228	162700	70972940	5460	5460	5460	5460	0
302	20250228	162600	70972940	5460	5460	5460	5460	1626
303	20250228	162500	70972940	5460	5460	5460	5460	0
304	20250228	162400	70972940	5460	5460	5460	5460	0
305	20250228	162300	70972940	5460	5460	5460	5460	0
306	20250228	162200	70972940	5460	5460	5460	5460	0
307	20250228	162100	70972940	5460	5460	5460	5460	0
308	20250228	162000	70972940	5460	5460	5460	5460	0
309	20250228	161900	70972940	5460	5460	5460	5460	0
310	20250228	161800	70972940	5460	5460	5460	5460	0
311	20250228	161700	70972940	5460	5460	5460	5460	0
312	20250228	161600	70972940	5460	5460	5460	5460	0
313	20250228	161500	70972940	5460	5460	5460	5460	0
314	20250228	161400	70972940	5460	5460	5460	5460	0
315	20250228	161300	70972940	5460	5460	5460	5460	0
316	20250228	161200	70972940	5460	5460	5460	5460	0
317	20250228	161100	70972940	5460	5460	5460	5460	0
318	20250228	161000	70972940	5460	5460	5460	5460	0
319	20250228	160900	70972940	5460	5460	5460	5460	0
320	20250228	160800	70972940	5460	5460	5460	5460	0
321	20250228	160700	70972940	5460	5460	5460	5460	0
322	20250228	160600	70972940	5460	5460	5460	5460	0
323	20250228	160500	70972940	5460	5460	5460	5460	0
324	20250228	160400	70972940	5460	5460	5460	5460	0
325	20250228	160300	70972940	5460	5460	5460	5460	0
326	20250228	160200	70972940	5460	5460	5460	5460	0
327	20250228	160100	70972940	5460	5460	5460	5460	0
328	20250228	160000	70972940	5460	5460	5460	5460	0
329	20250228	155900	70972940	5460	5460	5460	5460	0
330	20250228	155800	70972940	5460	5460	5460	5460	0
331	20250228	155700	70972940	5460	5460	5460	5460	0
332	20250228	155600	70972940	5460	5460	5460	5460	1626
333	20250228	155500	70972940	5460	5460	5460	5460	0
334	20250228	155400	70972940	5460	5460	5460	5460	0
335	20250228	155300	70972940	5460	5460	5460	5460	0
336	20250228	155200	70972940	5460	5460	5460	5460	0
337	20250228	155100	70972940	5460	5460	5460	5460	0
338	20250228	155000	70972940	5460	5460	5460	5460	0
339	20250228	154900	70972940	5460	5460	5460	5460	0
340	20250228	154800	70972940	5460	5460	5460	5460	0
341	20250228	154700	70972940	5460	5460	5460	5460	0
342	20250228	154600	70972940	5460	5460	5460	5460	0
343	20250228	154500	70972940	5460	5460	5460	5460	0
344	20250228	154400	70972940	5460	5460	5460	5460	0
345	20250228	154300	70972940	5460	5460	5460	5460	0
346	20250228	154200	70972940	5460	5460	5460	5460	0
347	20250228	154100	70972940	5460	5460	5460	5460	0
348	20250228	154000	70972940	5460	5460	5460	5460	0
349	20250228	153900	70972940	5460	5460	5460	5460	0
350	20250228	153800	70972940	5460	5460	5460	5460	0
351	20250228	153700	70972940	5460	5460	5460	5460	0
352	20250228	153600	70972940	5460	5460	5460	5460	0
353	20250228	153500	70972940	5460	5460	5460	5460	0
354	20250228	153400	70972940	5460	5460	5460	5460	0
355	20250228	153300	70972940	5460	5460	5460	5460	0
356	20250228	153200	70972940	5460	5460	5460	5460	0
357	20250228	153100	70972940	5460	5460	5460	5460	0
358	20250228	153000	70972940	5460	5460	5460	5460	1626
359	20250228	152900	62094980	5360	5360	5360	5360	0
360	20250228	152800	62094980	5360	5360	5360	5360	0
361	20250228	152700	62094980	5360	5360	5360	5360	0
362	20250228	152600	62094980	5360	5360	5360	5360	0
363	20250228	152500	62094980	5360	5360	5360	5360	0
364	20250228	152400	62094980	5360	5360	5360	5360	0
365	20250228	152300	62094980	5360	5360	5360	5360	0
366	20250228	152200	62094980	5360	5360	5360	5360	0
367	20250228	152100	62094980	5360	5360	5360	5360	0
368	20250228	152000	62094980	5360	5360	5360	5360	0
369	20250228	151900	62094980	5360	5360	5360	5360	93
370	20250228	151800	61596500	5380	5380	5380	5380	0
371	20250228	151700	61596500	5380	5380	5380	5380	0
372	20250228	151600	61596500	5380	5380	5380	5380	0
373	20250228	151500	61596500	5380	5380	5380	5380	0
374	20250228	151400	61596500	5380	5380	5380	5380	0
375	20250228	151300	61596500	5380	5380	5380	5380	0
376	20250228	151200	61596500	5380	5380	5380	5380	0
377	20250228	151100	61596500	5380	5380	5380	5380	0
378	20250228	151000	61596500	5380	5380	5380	5380	0
379	20250228	150900	61596500	5380	5380	5380	5380	0
380	20250228	150800	61596500	5380	5370	5380	5360	254
381	20250228	150700	60234930	5370	5370	5370	5370	0
382	20250228	150600	60234930	5370	5370	5370	5370	0
383	20250228	150500	60234930	5370	5370	5370	5370	52
384	20250228	150400	59955690	5380	5380	5380	5380	0
385	20250228	150300	59955690	5380	5380	5380	5380	1
386	20250228	150200	59950310	5380	5380	5380	5380	0
387	20250228	150100	59950310	5380	5380	5380	5380	0
388	20250228	150000	59950310	5380	5380	5380	5380	0
389	20250228	145900	59950310	5380	5380	5380	5380	11
390	20250228	145800	59891130	5400	5400	5400	5400	0
391	20250228	145700	59891130	5400	5400	5400	5400	0
392	20250228	145600	59891130	5400	5400	5400	5400	0
393	20250228	145500	59891130	5400	5390	5400	5390	20
394	20250228	145400	59783310	5390	5390	5390	5390	0
395	20250228	145300	59783310	5390	5390	5390	5390	0
396	20250228	145200	59783310	5390	5390	5390	5390	0
397	20250228	145100	59783310	5390	5390	5390	5390	0
398	20250228	145000	59783310	5390	5390	5390	5390	0
399	20250228	144900	59783310	5390	5390	5390	5390	1
400	20250228	144800	59777920	5380	5380	5380	5380	0
401	20250228	144700	59777920	5380	5380	5380	5380	0
402	20250228	144600	59777920	5380	5380	5380	5380	0
403	20250228	144500	59777920	5380	5380	5380	5380	0
404	20250228	144400	59777920	5380	5380	5380	5380	0
405	20250228	144300	59777920	5380	5380	5380	5380	0
406	20250228	144200	59777920	5380	5380	5380	5380	0
407	20250228	144100	59777920	5380	5380	5380	5380	0
408	20250228	144000	59777920	5380	5380	5380	5380	0
409	20250228	143900	59777920	5380	5380	5380	5380	0
410	20250228	143800	59777920	5380	5380	5380	5380	0
411	20250228	143700	59777920	5380	5380	5380	5380	91
412	20250228	143600	59288340	5380	5390	5390	5380	5
413	20250228	143500	59261430	5370	5370	5370	5370	8
414	20250228	143400	59218470	5370	5370	5370	5370	1
415	20250228	143300	59213100	5370	5370	5370	5370	0
416	20250228	143200	59213100	5370	5370	5370	5370	2
417	20250228	143100	59202360	5370	5370	5370	5370	6
418	20250228	143000	59170140	5370	5370	5370	5370	1
419	20250228	142900	59164770	5370	5370	5370	5370	32
420	20250228	142800	58992930	5400	5400	5400	5400	0
421	20250228	142700	58992930	5400	5400	5400	5400	0
422	20250228	142600	58992930	5400	5400	5400	5400	0
423	20250228	142500	58992930	5400	5400	5400	5400	0
424	20250228	142400	58992930	5400	5400	5400	5400	0
425	20250228	142300	58992930	5400	5400	5400	5400	0
426	20250228	142200	58992930	5400	5400	5400	5400	20
427	20250228	142100	58884930	5400	5400	5400	5400	43
428	20250228	142000	58652730	5380	5380	5380	5380	0
429	20250228	141900	58652730	5380	5380	5380	5380	1
430	20250228	141800	58647350	5400	5400	5400	5400	0
431	20250228	141700	58647350	5400	5370	5400	5370	51
432	20250228	141600	58373440	5370	5370	5370	5370	0
433	20250228	141500	58373440	5370	5370	5370	5370	0
434	20250228	141400	58373440	5370	5370	5370	5370	0
435	20250228	141300	58373440	5370	5370	5370	5370	0
436	20250228	141200	58373440	5370	5370	5370	5370	101
437	20250228	141100	57831070	5370	5370	5370	5370	100
438	20250228	141000	57294070	5400	5400	5400	5400	0
439	20250228	140900	57294070	5400	5400	5400	5400	0
440	20250228	140800	57294070	5400	5370	5400	5370	61
441	20250228	140700	56966470	5370	5370	5370	5370	0
442	20250228	140600	56966470	5370	5370	5370	5370	0
443	20250228	140500	56966470	5370	5370	5370	5370	40
444	20250228	140400	56751670	5400	5400	5400	5400	0
445	20250228	140300	56751670	5400	5400	5400	5400	0
446	20250228	140200	56751670	5400	5400	5400	5400	0
447	20250228	140100	56751670	5400	5400	5400	5400	0
448	20250228	140000	56751670	5400	5400	5400	5400	0
449	20250228	135900	56751670	5400	5400	5400	5400	0
450	20250228	135800	56751670	5400	5400	5400	5400	0
451	20250228	135700	56751670	5400	5400	5400	5400	0
452	20250228	135600	56751670	5400	5400	5400	5400	0
453	20250228	135500	56751670	5400	5400	5400	5400	0
454	20250228	135400	56751670	5400	5400	5400	5400	0
455	20250228	135300	56751670	5400	5400	5400	5400	0
456	20250228	135200	56751670	5400	5400	5400	5400	0
457	20250228	135100	56751670	5400	5400	5400	5400	0
458	20250228	135000	56751670	5400	5400	5400	5400	0
459	20250228	134900	56751670	5400	5400	5400	5400	0
460	20250228	134800	56751670	5400	5400	5400	5400	0
461	20250228	134700	56751670	5400	5400	5400	5400	1
462	20250228	134600	56746270	5380	5380	5380	5380	99
463	20250228	134500	56213650	5420	5420	5420	5420	0
464	20250228	134400	56213650	5420	5420	5420	5420	0
465	20250228	134300	56213650	5420	5420	5420	5420	0
466	20250228	134200	56213650	5420	5420	5420	5420	0
467	20250228	134100	56213650	5420	5420	5420	5420	0
468	20250228	134000	56213650	5420	5420	5420	5420	0
469	20250228	133900	56213650	5420	5420	5420	5420	0
470	20250228	133800	56213650	5420	5420	5420	5420	0
471	20250228	133700	56213650	5420	5420	5420	5420	0
472	20250228	133600	56213650	5420	5390	5420	5370	23
473	20250228	133500	56089860	5420	5400	5420	5400	100
474	20250228	133400	55549680	5400	5400	5400	5400	0
475	20250228	133300	55549680	5400	5400	5400	5400	0
476	20250228	133200	55549680	5400	5400	5400	5400	93
477	20250228	133100	55047480	5400	5400	5400	5400	0
478	20250228	133000	55047480	5400	5400	5400	5400	0
479	20250228	132900	55047480	5400	5400	5400	5400	0
480	20250228	132800	55047480	5400	5400	5400	5400	1
481	20250228	132700	55042080	5360	5360	5360	5360	0
482	20250228	132600	55042080	5360	5360	5360	5360	0
483	20250228	132500	55042080	5360	5360	5360	5360	0
484	20250228	132400	55042080	5360	5360	5360	5360	0
485	20250228	132300	55042080	5360	5360	5360	5360	0
486	20250228	132200	55042080	5360	5360	5360	5360	0
487	20250228	132100	55042080	5360	5360	5360	5360	0
488	20250228	132000	55042080	5360	5380	5380	5360	33
489	20250228	131900	54865170	5400	5400	5400	5400	0
490	20250228	131800	54865170	5400	5400	5400	5400	0
491	20250228	131700	54865170	5400	5400	5400	5400	0
492	20250228	131600	54865170	5400	5400	5400	5400	0
493	20250228	131500	54865170	5400	5400	5400	5400	0
494	20250228	131400	54865170	5400	5400	5400	5400	0
495	20250228	131300	54865170	5400	5400	5400	5400	0
496	20250228	131200	54865170	5400	5400	5400	5400	0
497	20250228	131100	54865170	5400	5400	5400	5400	0
498	20250228	131000	54865170	5400	5400	5400	5400	0
499	20250228	130900	54865170	5400	5400	5400	5400	0
500	20250228	130800	54865170	5400	5400	5400	5400	0
501	20250228	130700	54865170	5400	5400	5400	5400	10
502	20250228	130600	54811170	5400	5400	5400	5400	1
503	20250228	130500	54805770	5400	5400	5400	5400	0
504	20250228	130400	54805770	5400	5400	5400	5400	0
505	20250228	130300	54805770	5400	5400	5400	5400	0
506	20250228	130200	54805770	5400	5400	5400	5400	20
507	20250228	130100	54697770	5400	5380	5400	5360	281
508	20250228	130000	53191340	5400	5400	5400	5400	0
509	20250228	125900	53191340	5400	5400	5400	5400	0
510	20250228	125800	53191340	5400	5400	5400	5400	0
511	20250228	125700	53191340	5400	5400	5400	5400	0
512	20250228	125600	53191340	5400	5400	5400	5400	0
513	20250228	125500	53191340	5400	5400	5400	5400	0
514	20250228	125400	53191340	5400	5400	5400	5400	0
515	20250228	125300	53191340	5400	5400	5400	5400	0
516	20250228	125200	53191340	5400	5400	5400	5400	0
517	20250228	125100	53191340	5400	5400	5400	5400	0
518	20250228	125000	53191340	5400	5400	5400	5400	0
519	20250228	124900	53191340	5400	5400	5400	5400	0
520	20250228	124800	53191340	5400	5400	5400	5400	0
521	20250228	124700	53191340	5400	5400	5400	5400	0
522	20250228	124600	53191340	5400	5400	5400	5400	0
523	20250228	124500	53191340	5400	5400	5400	5400	0
524	20250228	124400	53191340	5400	5400	5400	5400	0
525	20250228	124300	53191340	5400	5400	5400	5400	0
526	20250228	124200	53191340	5400	5400	5400	5400	0
527	20250228	124100	53191340	5400	5400	5400	5400	0
528	20250228	124000	53191340	5400	5400	5400	5400	0
529	20250228	123900	53191340	5400	5400	5400	5400	0
530	20250228	123800	53191340	5400	5400	5400	5400	0
531	20250228	123700	53191340	5400	5400	5400	5400	0
532	20250228	123600	53191340	5400	5400	5400	5400	0
533	20250228	123500	53191340	5400	5400	5400	5400	0
534	20250228	123400	53191340	5400	5400	5400	5400	0
535	20250228	123300	53191340	5400	5400	5400	5400	0
536	20250228	123200	53191340	5400	5400	5400	5400	0
537	20250228	123100	53191340	5400	5400	5400	5400	2
538	20250228	123000	53180540	5400	5400	5400	5400	0
539	20250228	122900	53180540	5400	5400	5400	5400	0
540	20250228	122800	53180540	5400	5400	5400	5400	0
541	20250228	122700	53180540	5400	5400	5400	5400	0
542	20250228	122600	53180540	5400	5400	5400	5400	0
543	20250228	122500	53180540	5400	5400	5400	5400	0
544	20250228	122400	53180540	5400	5400	5400	5400	0
545	20250228	122300	53180540	5400	5400	5400	5400	0
546	20250228	122200	53180540	5400	5400	5400	5400	0
547	20250228	122100	53180540	5400	5400	5400	5400	0
548	20250228	122000	53180540	5400	5400	5400	5400	0
549	20250228	121900	53180540	5400	5400	5400	5400	0
550	20250228	121800	53180540	5400	5400	5400	5400	2
551	20250228	121700	53169740	5400	5400	5400	5400	55
552	20250228	121600	52872740	5400	5400	5400	5400	0
553	20250228	121500	52872740	5400	5400	5400	5400	0
554	20250228	121400	52872740	5400	5390	5400	5390	3
555	20250228	121300	52856560	5400	5400	5400	5400	0
556	20250228	121200	52856560	5400	5400	5400	5400	0
557	20250228	121100	52856560	5400	5400	5400	5400	0
558	20250228	121000	52856560	5400	5400	5400	5400	0
559	20250228	120900	52856560	5400	5400	5400	5400	0
560	20250228	120800	52856560	5400	5400	5400	5400	0
561	20250228	120700	52856560	5400	5400	5400	5400	0
562	20250228	120600	52856560	5400	5400	5400	5400	0
563	20250228	120500	52856560	5400	5400	5400	5400	1
564	20250228	120400	52851160	5360	5360	5360	5360	0
565	20250228	120300	52851160	5360	5360	5360	5360	0
566	20250228	120200	52851160	5360	5360	5360	5360	0
567	20250228	120100	52851160	5360	5380	5380	5360	113
568	20250228	120000	52245440	5410	5410	5410	5410	0
569	20250228	115900	52245440	5410	5410	5410	5410	0
570	20250228	115800	52245440	5410	5410	5410	5410	0
571	20250228	115700	52245440	5410	5410	5410	5410	0
572	20250228	115600	52245440	5410	5410	5410	5410	0
573	20250228	115500	52245440	5410	5410	5410	5410	0
574	20250228	115400	52245440	5410	5410	5410	5410	0
575	20250228	115300	52245440	5410	5410	5410	5410	0
576	20250228	115200	52245440	5410	5410	5410	5410	0
577	20250228	115100	52245440	5410	5410	5410	5410	0
578	20250228	115000	52245440	5410	5410	5410	5410	0
579	20250228	114900	52245440	5410	5410	5410	5410	0
580	20250228	114800	52245440	5410	5410	5410	5410	0
581	20250228	114700	52245440	5410	5410	5410	5410	0
582	20250228	114600	52245440	5410	5410	5410	5410	0
583	20250228	114500	52245440	5410	5410	5410	5410	0
584	20250228	114400	52245440	5410	5410	5410	5410	0
585	20250228	114300	52245440	5410	5410	5410	5410	0
586	20250228	114200	52245440	5410	5410	5410	5410	0
587	20250228	114100	52245440	5410	5410	5410	5410	0
588	20250228	114000	52245440	5410	5410	5410	5410	0
589	20250228	113900	52245440	5410	5410	5410	5410	0
590	20250228	113800	52245440	5410	5410	5410	5410	0
591	20250228	113700	52245440	5410	5410	5410	5410	1
592	20250228	113600	52240030	5380	5380	5380	5380	0
593	20250228	113500	52240030	5380	5380	5380	5380	0
594	20250228	113400	52240030	5380	5380	5380	5380	0
595	20250228	113300	52240030	5380	5380	5380	5380	0
596	20250228	113200	52240030	5380	5380	5380	5380	0
597	20250228	113100	52240030	5380	5380	5380	5380	10
598	20250228	113000	52186230	5410	5410	5410	5410	1
599	20250228	112900	52180820	5380	5380	5380	5380	0
600	20250228	112800	52180820	5380	5380	5380	5380	7
601	20250228	112700	52143160	5410	5410	5410	5410	0
602	20250228	112600	52143160	5410	5410	5410	5410	0
603	20250228	112500	52143160	5410	5410	5410	5410	0
604	20250228	112400	52143160	5410	5410	5410	5410	0
605	20250228	112300	52143160	5410	5410	5410	5410	0
606	20250228	112200	52143160	5410	5410	5410	5410	1
607	20250228	112100	52137750	5370	5370	5370	5370	0
608	20250228	112000	52137750	5370	5370	5370	5370	0
609	20250228	111900	52137750	5370	5370	5370	5370	0
610	20250228	111800	52137750	5370	5370	5370	5370	0
611	20250228	111700	52137750	5370	5370	5370	5370	0
612	20250228	111600	52137750	5370	5370	5370	5370	0
613	20250228	111500	52137750	5370	5370	5370	5370	20
614	20250228	111400	52030350	5410	5410	5410	5410	0
615	20250228	111300	52030350	5410	5410	5410	5410	0
616	20250228	111200	52030350	5410	5410	5410	5410	0
617	20250228	111100	52030350	5410	5410	5410	5410	0
618	20250228	111000	52030350	5410	5370	5410	5370	28
619	20250228	110900	51879950	5410	5410	5410	5410	0
620	20250228	110800	51879950	5410	5410	5410	5410	0
621	20250228	110700	51879950	5410	5410	5410	5410	0
622	20250228	110600	51879950	5410	5410	5410	5410	10
623	20250228	110500	51825850	5420	5420	5420	5420	0
624	20250228	110400	51825850	5420	5420	5420	5420	0
625	20250228	110300	51825850	5420	5420	5420	5420	0
626	20250228	110200	51825850	5420	5420	5420	5420	0
627	20250228	110100	51825850	5420	5410	5420	5410	6
628	20250228	110000	51793380	5370	5370	5370	5370	75
629	20250228	105900	51390630	5410	5410	5410	5410	0
630	20250228	105800	51390630	5410	5410	5410	5410	2
631	20250228	105700	51379810	5410	5410	5410	5410	1
632	20250228	105600	51374400	5410	5410	5410	5410	2
633	20250228	105500	51363580	5440	5440	5440	5440	0
634	20250228	105400	51363580	5440	5440	5440	5440	0
635	20250228	105300	51363580	5440	5370	5440	5370	230
636	20250228	105200	50127870	5370	5330	5370	5330	250
637	20250228	105100	48793360	5330	5330	5330	5330	1
638	20250228	105000	48788030	5330	5330	5330	5330	0
639	20250228	104900	48788030	5330	5300	5330	5300	251
640	20250228	104800	47457700	5300	5300	5300	5300	0
641	20250228	104700	47457700	5300	5300	5300	5300	109
642	20250228	104600	46880000	5330	5330	5330	5330	0
643	20250228	104500	46880000	5330	5330	5330	5330	0
644	20250228	104400	46880000	5330	5330	5330	5330	0
645	20250228	104300	46880000	5330	5320	5330	5320	11
646	20250228	104200	46821470	5330	5330	5330	5330	0
647	20250228	104100	46821470	5330	5330	5330	5330	0
648	20250228	104000	46821470	5330	5300	5330	5280	394
649	20250228	103900	44733870	5300	5300	5300	5300	68
650	20250228	103800	44373470	5340	5340	5340	5340	0
651	20250228	103700	44373470	5340	5330	5340	5330	42
652	20250228	103600	44149590	5300	5310	5330	5300	331
653	20250228	103500	42394050	5330	5330	5330	5330	0
654	20250228	103400	42394050	5330	5330	5330	5330	1
655	20250228	103300	42388720	5340	5310	5340	5300	501
656	20250228	103200	39729230	5340	5340	5340	5340	0
657	20250228	103100	39729230	5340	5330	5350	5310	1666
658	20250228	103000	30872280	5380	5350	5380	5320	977
659	20250228	102900	25664070	5350	5350	5350	5350	0
660	20250228	102800	25664070	5350	5390	5390	5350	60
661	20250228	102700	25341790	5400	5400	5400	5400	0
662	20250228	102600	25341790	5400	5400	5400	5400	0
663	20250228	102500	25341790	5400	5400	5400	5400	0
664	20250228	102400	25341790	5400	5400	5400	5400	0
665	20250228	102300	25341790	5400	5400	5400	5400	0
666	20250228	102200	25341790	5400	5400	5400	5400	10
667	20250228	102100	25287790	5400	5400	5400	5400	13
668	20250228	102000	25217590	5440	5440	5440	5440	0
669	20250228	101900	25217590	5440	5440	5440	5440	0
670	20250228	101800	25217590	5440	5440	5440	5440	0
671	20250228	101700	25217590	5440	5440	5440	5440	0
672	20250228	101600	25217590	5440	5440	5440	5440	0
673	20250228	101500	25217590	5440	5440	5440	5440	0
674	20250228	101400	25217590	5440	5440	5440	5440	0
675	20250228	101300	25217590	5440	5440	5440	5440	0
676	20250228	101200	25217590	5440	5440	5440	5440	0
677	20250228	101100	25217590	5440	5440	5440	5440	1
678	20250228	101000	25212150	5390	5390	5390	5390	3
679	20250228	100900	25195980	5400	5420	5420	5400	3
680	20250228	100800	25179760	5390	5390	5420	5390	3
681	20250228	100700	25163560	5430	5430	5430	5430	0
682	20250228	100600	25163560	5430	5430	5430	5430	0
683	20250228	100500	25163560	5430	5430	5430	5430	0
684	20250228	100400	25163560	5430	5430	5430	5430	177
685	20250228	100300	24202450	5430	5430	5430	5430	323
686	20250228	100200	22448560	5430	5430	5430	5430	0
687	20250228	100100	22448560	5430	5390	5430	5380	281
688	20250228	100000	20935710	5390	5400	5400	5390	2
689	20250228	095900	20924920	5400	5400	5400	5400	0
690	20250228	095800	20924920	5400	5400	5400	5400	0
691	20250228	095700	20924920	5400	5400	5400	5400	0
692	20250228	095600	20924920	5400	5420	5420	5400	10
693	20250228	095500	20870890	5430	5430	5430	5430	0
694	20250228	095400	20870890	5430	5430	5430	5430	50
695	20250228	095300	20599390	5430	5430	5430	5430	0
696	20250228	095200	20599390	5430	5430	5430	5430	0
697	20250228	095100	20599390	5430	5430	5430	5430	0
698	20250228	095000	20599390	5430	5430	5430	5430	0
699	20250228	094900	20599390	5430	5430	5430	5430	0
700	20250228	094800	20599390	5430	5430	5430	5430	0
701	20250228	094700	20599390	5430	5440	5440	5430	7
702	20250228	094600	20561320	5440	5440	5440	5440	1
703	20250228	094500	20555880	5440	5440	5440	5440	0
704	20250228	094400	20555880	5440	5440	5440	5440	0
705	20250228	094300	20555880	5440	5440	5440	5440	0
706	20250228	094200	20555880	5440	5440	5440	5440	1
707	20250228	094100	20550440	5440	5440	5440	5440	0
708	20250228	094000	20550440	5440	5440	5440	5440	0
709	20250228	093900	20550440	5440	5440	5440	5440	0
710	20250228	093800	20550440	5440	5440	5440	5440	0
711	20250228	093700	20550440	5440	5440	5440	5440	0
712	20250228	093600	20550440	5440	5440	5440	5440	0
713	20250228	093500	20550440	5440	5440	5440	5440	0
714	20250228	093400	20550440	5440	5440	5440	5440	0
715	20250228	093300	20550440	5440	5440	5440	5440	0
716	20250228	093200	20550440	5440	5440	5440	5440	0
717	20250228	093100	20550440	5440	5440	5440	5440	0
718	20250228	093000	20550440	5440	5440	5440	5440	50
719	20250228	092900	20278440	5440	5440	5440	5440	0
720	20250228	092800	20278440	5440	5440	5440	5440	0
721	20250228	092700	20278440	5440	5440	5440	5440	6
722	20250228	092600	20245800	5450	5450	5450	5450	0
723	20250228	092500	20245800	5450	5410	5450	5410	7
724	20250228	092400	20207880	5390	5390	5390	5390	28
725	20250228	092300	20056960	5390	5390	5390	5390	0
726	20250228	092200	20056960	5390	5390	5390	5390	0
727	20250228	092100	20056960	5390	5390	5390	5390	0
728	20250228	092000	20056960	5390	5390	5390	5390	1
729	20250228	091900	20051570	5390	5390	5390	5390	2
730	20250228	091800	20040790	5320	5400	5400	5320	500
731	20250228	091700	17370430	5450	5450	5450	5450	0
732	20250228	091600	17370430	5450	5450	5450	5450	0
733	20250228	091500	17370430	5450	5450	5450	5450	0
734	20250228	091400	17370430	5450	5450	5450	5450	0
735	20250228	091300	17370430	5450	5450	5450	5450	0
736	20250228	091200	17370430	5450	5450	5450	5450	0
737	20250228	091100	17370430	5450	5450	5450	5450	0
738	20250228	091000	17370430	5450	5450	5450	5450	0
739	20250228	090900	17370430	5450	5450	5450	5450	0
740	20250228	090800	17370430	5450	5450	5450	5450	0
741	20250228	090700	17370430	5450	5450	5450	5450	0
742	20250228	090600	17370430	5450	5450	5450	5450	0
743	20250228	090500	17370430	5450	5450	5450	5450	0
744	20250228	090400	17370430	5450	5450	5450	5450	1
745	20250228	090300	17364980	5430	5420	5430	5340	33
746	20250228	090200	17187410	5350	5410	5450	5350	3079
747	20250228	090100	680680	5420	5420	5420	5420	19
748	20250228	090000	577700	5450	5450	5450	5450	106