KissMeData/119830/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	202100	395706730	5790	5790	5790	5790	1479
3	20250228	202000	395706730	5790	5790	5790	5790	0
4	20250228	201900	395706730	5790	5790	5790	5790	0
5	20250228	201800	395706730	5790	5790	5790	5790	0
6	20250228	201700	395706730	5790	5790	5790	5790	0
7	20250228	201600	395706730	5790	5790	5790	5790	0
8	20250228	201500	395706730	5790	5790	5790	5790	0
9	20250228	201400	395706730	5790	5790	5790	5790	0
10	20250228	201300	395706730	5790	5790	5790	5790	0
11	20250228	201200	395706730	5790	5790	5790	5790	0
12	20250228	201100	395706730	5790	5790	5790	5790	0
13	20250228	201000	395706730	5790	5790	5790	5790	0
14	20250228	200900	395706730	5790	5790	5790	5790	0
15	20250228	200800	395706730	5790	5790	5790	5790	0
16	20250228	200700	395706730	5790	5790	5790	5790	0
17	20250228	200600	395706730	5790	5790	5790	5790	0
18	20250228	200500	395706730	5790	5790	5790	5790	0
19	20250228	200400	395706730	5790	5790	5790	5790	0
20	20250228	200300	395706730	5790	5790	5790	5790	0
21	20250228	200200	395706730	5790	5790	5790	5790	0
22	20250228	200100	395706730	5790	5790	5790	5790	0
23	20250228	200000	395706730	5790	5790	5790	5790	0
24	20250228	195900	395706730	5790	5790	5790	5790	0
25	20250228	195800	395706730	5790	5790	5790	5790	0
26	20250228	195700	395706730	5790	5790	5790	5790	0
27	20250228	195600	395706730	5790	5790	5790	5790	0
28	20250228	195500	395706730	5790	5790	5790	5790	0
29	20250228	195400	395706730	5790	5790	5790	5790	0
30	20250228	195300	395706730	5790	5790	5790	5790	0
31	20250228	195200	395706730	5790	5790	5790	5790	0
32	20250228	195100	395706730	5790	5790	5790	5790	1479
33	20250228	195000	395706730	5790	5790	5790	5790	0
34	20250228	194900	395706730	5790	5790	5790	5790	0
35	20250228	194800	395706730	5790	5790	5790	5790	0
36	20250228	194700	395706730	5790	5790	5790	5790	0
37	20250228	194600	395706730	5790	5790	5790	5790	0
38	20250228	194500	395706730	5790	5790	5790	5790	0
39	20250228	194400	395706730	5790	5790	5790	5790	0
40	20250228	194300	395706730	5790	5790	5790	5790	0
41	20250228	194200	395706730	5790	5790	5790	5790	0
42	20250228	194100	395706730	5790	5790	5790	5790	0
43	20250228	194000	395706730	5790	5790	5790	5790	0
44	20250228	193900	395706730	5790	5790	5790	5790	0
45	20250228	193800	395706730	5790	5790	5790	5790	0
46	20250228	193700	395706730	5790	5790	5790	5790	0
47	20250228	193600	395706730	5790	5790	5790	5790	0
48	20250228	193500	395706730	5790	5790	5790	5790	0
49	20250228	193400	395706730	5790	5790	5790	5790	0
50	20250228	193300	395706730	5790	5790	5790	5790	0
51	20250228	193200	395706730	5790	5790	5790	5790	0
52	20250228	193100	395706730	5790	5790	5790	5790	0
53	20250228	193000	395706730	5790	5790	5790	5790	0
54	20250228	192900	395706730	5790	5790	5790	5790	0
55	20250228	192800	395706730	5790	5790	5790	5790	0
56	20250228	192700	395706730	5790	5790	5790	5790	0
57	20250228	192600	395706730	5790	5790	5790	5790	0
58	20250228	192500	395706730	5790	5790	5790	5790	0
59	20250228	192400	395706730	5790	5790	5790	5790	0
60	20250228	192300	395706730	5790	5790	5790	5790	0
61	20250228	192200	395706730	5790	5790	5790	5790	0
62	20250228	192100	395706730	5790	5790	5790	5790	1479
63	20250228	192000	395706730	5790	5790	5790	5790	0
64	20250228	191900	395706730	5790	5790	5790	5790	0
65	20250228	191800	395706730	5790	5790	5790	5790	0
66	20250228	191700	395706730	5790	5790	5790	5790	0
67	20250228	191600	395706730	5790	5790	5790	5790	0
68	20250228	191500	395706730	5790	5790	5790	5790	0
69	20250228	191400	395706730	5790	5790	5790	5790	0
70	20250228	191300	395706730	5790	5790	5790	5790	0
71	20250228	191200	395706730	5790	5790	5790	5790	0
72	20250228	191100	395706730	5790	5790	5790	5790	0
73	20250228	191000	395706730	5790	5790	5790	5790	0
74	20250228	190900	395706730	5790	5790	5790	5790	0
75	20250228	190800	395706730	5790	5790	5790	5790	0
76	20250228	190700	395706730	5790	5790	5790	5790	0
77	20250228	190600	395706730	5790	5790	5790	5790	0
78	20250228	190500	395706730	5790	5790	5790	5790	0
79	20250228	190400	395706730	5790	5790	5790	5790	0
80	20250228	190300	395706730	5790	5790	5790	5790	0
81	20250228	190200	395706730	5790	5790	5790	5790	0
82	20250228	190100	395706730	5790	5790	5790	5790	0
83	20250228	190000	395706730	5790	5790	5790	5790	0
84	20250228	185900	395706730	5790	5790	5790	5790	0
85	20250228	185800	395706730	5790	5790	5790	5790	0
86	20250228	185700	395706730	5790	5790	5790	5790	0
87	20250228	185600	395706730	5790	5790	5790	5790	0
88	20250228	185500	395706730	5790	5790	5790	5790	0
89	20250228	185400	395706730	5790	5790	5790	5790	0
90	20250228	185300	395706730	5790	5790	5790	5790	0
91	20250228	185200	395706730	5790	5790	5790	5790	0
92	20250228	185100	395706730	5790	5790	5790	5790	1479
93	20250228	185000	395706730	5790	5790	5790	5790	0
94	20250228	184900	395706730	5790	5790	5790	5790	0
95	20250228	184800	395706730	5790	5790	5790	5790	0
96	20250228	184700	395706730	5790	5790	5790	5790	0
97	20250228	184600	395706730	5790	5790	5790	5790	0
98	20250228	184500	395706730	5790	5790	5790	5790	0
99	20250228	184400	395706730	5790	5790	5790	5790	0
100	20250228	184300	395706730	5790	5790	5790	5790	0
101	20250228	184200	395706730	5790	5790	5790	5790	0
102	20250228	184100	395706730	5790	5790	5790	5790	0
103	20250228	184000	395706730	5790	5790	5790	5790	0
104	20250228	183900	395706730	5790	5790	5790	5790	0
105	20250228	183800	395706730	5790	5790	5790	5790	0
106	20250228	183700	395706730	5790	5790	5790	5790	0
107	20250228	183600	395706730	5790	5790	5790	5790	0
108	20250228	183500	395706730	5790	5790	5790	5790	0
109	20250228	183400	395706730	5790	5790	5790	5790	0
110	20250228	183300	395706730	5790	5790	5790	5790	0
111	20250228	183200	395706730	5790	5790	5790	5790	0
112	20250228	183100	395706730	5790	5790	5790	5790	0
113	20250228	183000	395706730	5790	5790	5790	5790	0
114	20250228	182900	395706730	5790	5790	5790	5790	0
115	20250228	182800	395706730	5790	5790	5790	5790	0
116	20250228	182700	395706730	5790	5790	5790	5790	0
117	20250228	182600	395706730	5790	5790	5790	5790	0
118	20250228	182500	395706730	5790	5790	5790	5790	0
119	20250228	182400	395706730	5790	5790	5790	5790	0
120	20250228	182300	395706730	5790	5790	5790	5790	0
121	20250228	182200	395706730	5790	5790	5790	5790	0
122	20250228	182100	395706730	5790	5790	5790	5790	1479
123	20250228	182000	395706730	5790	5790	5790	5790	0
124	20250228	181900	395706730	5790	5790	5790	5790	0
125	20250228	181800	395706730	5790	5790	5790	5790	0
126	20250228	181700	395706730	5790	5790	5790	5790	0
127	20250228	181600	395706730	5790	5790	5790	5790	0
128	20250228	181500	395706730	5790	5790	5790	5790	0
129	20250228	181400	395706730	5790	5790	5790	5790	0
130	20250228	181300	395706730	5790	5790	5790	5790	0
131	20250228	181200	395706730	5790	5790	5790	5790	0
132	20250228	181100	395706730	5790	5790	5790	5790	0
133	20250228	181000	395706730	5790	5790	5790	5790	0
134	20250228	180900	395706730	5790	5790	5790	5790	0
135	20250228	180800	395706730	5790	5790	5790	5790	0
136	20250228	180700	395706730	5790	5790	5790	5790	0
137	20250228	180600	395706730	5790	5790	5790	5790	0
138	20250228	180500	395706730	5790	5790	5790	5790	0
139	20250228	180400	395706730	5790	5790	5790	5790	0
140	20250228	180300	395706730	5790	5790	5790	5790	0
141	20250228	180200	395706730	5790	5790	5790	5790	0
142	20250228	180100	395706730	5790	5790	5790	5790	0
143	20250228	180000	395706730	5790	5790	5790	5790	0
144	20250228	175900	395706730	5790	5790	5790	5790	0
145	20250228	175800	395706730	5790	5790	5790	5790	0
146	20250228	175700	395706730	5790	5790	5790	5790	0
147	20250228	175600	395706730	5790	5790	5790	5790	0
148	20250228	175500	395706730	5790	5790	5790	5790	0
149	20250228	175400	395706730	5790	5790	5790	5790	0
150	20250228	175300	395706730	5790	5790	5790	5790	0
151	20250228	175200	395706730	5790	5790	5790	5790	0
152	20250228	175100	395706730	5790	5790	5790	5790	1479
153	20250228	175000	395706730	5790	5790	5790	5790	0
154	20250228	174900	395706730	5790	5790	5790	5790	0
155	20250228	174800	395706730	5790	5790	5790	5790	0
156	20250228	174700	395706730	5790	5790	5790	5790	0
157	20250228	174600	395706730	5790	5790	5790	5790	0
158	20250228	174500	395706730	5790	5790	5790	5790	0
159	20250228	174400	395706730	5790	5790	5790	5790	0
160	20250228	174300	395706730	5790	5790	5790	5790	0
161	20250228	174200	395706730	5790	5790	5790	5790	0
162	20250228	174100	395706730	5790	5790	5790	5790	0
163	20250228	174000	395706730	5790	5790	5790	5790	0
164	20250228	173900	395706730	5790	5790	5790	5790	0
165	20250228	173800	395706730	5790	5790	5790	5790	0
166	20250228	173700	395706730	5790	5790	5790	5790	0
167	20250228	173600	395706730	5790	5790	5790	5790	0
168	20250228	173500	395706730	5790	5790	5790	5790	0
169	20250228	173400	395706730	5790	5790	5790	5790	0
170	20250228	173300	395706730	5790	5790	5790	5790	0
171	20250228	173200	395706730	5790	5790	5790	5790	0
172	20250228	173100	395706730	5790	5790	5790	5790	0
173	20250228	173000	395706730	5790	5790	5790	5790	0
174	20250228	172900	395706730	5790	5790	5790	5790	0
175	20250228	172800	395706730	5790	5790	5790	5790	0
176	20250228	172700	395706730	5790	5790	5790	5790	0
177	20250228	172600	395706730	5790	5790	5790	5790	0
178	20250228	172500	395706730	5790	5790	5790	5790	0
179	20250228	172400	395706730	5790	5790	5790	5790	0
180	20250228	172300	395706730	5790	5790	5790	5790	0
181	20250228	172200	395706730	5790	5790	5790	5790	0
182	20250228	172100	395706730	5790	5790	5790	5790	1479
183	20250228	172000	395706730	5790	5790	5790	5790	0
184	20250228	171900	395706730	5790	5790	5790	5790	0
185	20250228	171800	395706730	5790	5790	5790	5790	0
186	20250228	171700	395706730	5790	5790	5790	5790	0
187	20250228	171600	395706730	5790	5790	5790	5790	0
188	20250228	171500	395706730	5790	5790	5790	5790	0
189	20250228	171400	395706730	5790	5790	5790	5790	0
190	20250228	171300	395706730	5790	5790	5790	5790	0
191	20250228	171200	395706730	5790	5790	5790	5790	0
192	20250228	171100	395706730	5790	5790	5790	5790	0
193	20250228	171000	395706730	5790	5790	5790	5790	0
194	20250228	170900	395706730	5790	5790	5790	5790	0
195	20250228	170800	395706730	5790	5790	5790	5790	0
196	20250228	170700	395706730	5790	5790	5790	5790	0
197	20250228	170600	395706730	5790	5790	5790	5790	0
198	20250228	170500	395706730	5790	5790	5790	5790	0
199	20250228	170400	395706730	5790	5790	5790	5790	0
200	20250228	170300	395706730	5790	5790	5790	5790	0
201	20250228	170200	395706730	5790	5790	5790	5790	0
202	20250228	170100	395706730	5790	5790	5790	5790	0
203	20250228	170000	395706730	5790	5790	5790	5790	0
204	20250228	165900	395706730	5790	5790	5790	5790	0
205	20250228	165800	395706730	5790	5790	5790	5790	0
206	20250228	165700	395706730	5790	5790	5790	5790	0
207	20250228	165600	395706730	5790	5790	5790	5790	0
208	20250228	165500	395706730	5790	5790	5790	5790	0
209	20250228	165400	395706730	5790	5790	5790	5790	0
210	20250228	165300	395706730	5790	5790	5790	5790	0
211	20250228	165200	395706730	5790	5790	5790	5790	0
212	20250228	165100	395706730	5790	5790	5790	5790	1479
213	20250228	165000	395706730	5790	5790	5790	5790	0
214	20250228	164900	395706730	5790	5790	5790	5790	0
215	20250228	164800	395706730	5790	5790	5790	5790	0
216	20250228	164700	395706730	5790	5790	5790	5790	0
217	20250228	164600	395706730	5790	5790	5790	5790	0
218	20250228	164500	395706730	5790	5790	5790	5790	0
219	20250228	164400	395706730	5790	5790	5790	5790	0
220	20250228	164300	395706730	5790	5790	5790	5790	0
221	20250228	164200	395706730	5790	5790	5790	5790	0
222	20250228	164100	395706730	5790	5790	5790	5790	0
223	20250228	164000	395706730	5790	5790	5790	5790	0
224	20250228	163900	395706730	5790	5790	5790	5790	0
225	20250228	163800	395706730	5790	5790	5790	5790	0
226	20250228	163700	395706730	5790	5790	5790	5790	0
227	20250228	163600	395706730	5790	5790	5790	5790	0
228	20250228	163500	395706730	5790	5790	5790	5790	0
229	20250228	163400	395706730	5790	5790	5790	5790	0
230	20250228	163300	395706730	5790	5790	5790	5790	0
231	20250228	163200	395706730	5790	5790	5790	5790	0
232	20250228	163100	395706730	5790	5790	5790	5790	0
233	20250228	163000	395706730	5790	5790	5790	5790	0
234	20250228	162900	395706730	5790	5790	5790	5790	0
235	20250228	162800	395706730	5790	5790	5790	5790	0
236	20250228	162700	395706730	5790	5790	5790	5790	0
237	20250228	162600	395706730	5790	5790	5790	5790	0
238	20250228	162500	395706730	5790	5790	5790	5790	0
239	20250228	162400	395706730	5790	5790	5790	5790	0
240	20250228	162300	395706730	5790	5790	5790	5790	0
241	20250228	162200	395706730	5790	5790	5790	5790	0
242	20250228	162100	395706730	5790	5790	5790	5790	1479
243	20250228	162000	395706730	5790	5790	5790	5790	0
244	20250228	161900	395706730	5790	5790	5790	5790	0
245	20250228	161800	395706730	5790	5790	5790	5790	0
246	20250228	161700	395706730	5790	5790	5790	5790	0
247	20250228	161600	395706730	5790	5790	5790	5790	0
248	20250228	161500	395706730	5790	5790	5790	5790	0
249	20250228	161400	395706730	5790	5790	5790	5790	0
250	20250228	161300	395706730	5790	5790	5790	5790	0
251	20250228	161200	395706730	5790	5790	5790	5790	0
252	20250228	161100	395706730	5790	5790	5790	5790	0
253	20250228	161000	395706730	5790	5790	5790	5790	0
254	20250228	160900	395706730	5790	5790	5790	5790	0
255	20250228	160800	395706730	5790	5790	5790	5790	0
256	20250228	160700	395706730	5790	5790	5790	5790	0
257	20250228	160600	395706730	5790	5790	5790	5790	0
258	20250228	160500	395706730	5790	5790	5790	5790	0
259	20250228	160400	395706730	5790	5790	5790	5790	0
260	20250228	160300	395706730	5790	5790	5790	5790	0
261	20250228	160200	395706730	5790	5790	5790	5790	0
262	20250228	160100	395706730	5790	5790	5790	5790	0
263	20250228	160000	395706730	5790	5790	5790	5790	0
264	20250228	155900	395706730	5790	5790	5790	5790	0
265	20250228	155800	395706730	5790	5790	5790	5790	0
266	20250228	155700	395706730	5790	5790	5790	5790	0
267	20250228	155600	395706730	5790	5790	5790	5790	0
268	20250228	155500	395706730	5790	5790	5790	5790	0
269	20250228	155400	395706730	5790	5790	5790	5790	0
270	20250228	155300	395706730	5790	5790	5790	5790	0
271	20250228	155200	395706730	5790	5790	5790	5790	0
272	20250228	155100	395706730	5790	5790	5790	5790	1479
273	20250228	155000	395706730	5790	5790	5790	5790	0
274	20250228	154900	395706730	5790	5790	5790	5790	0
275	20250228	154800	395706730	5790	5790	5790	5790	0
276	20250228	154700	395706730	5790	5790	5790	5790	0
277	20250228	154600	395706730	5790	5790	5790	5790	0
278	20250228	154500	395706730	5790	5790	5790	5790	0
279	20250228	154400	395706730	5790	5790	5790	5790	0
280	20250228	154300	395706730	5790	5790	5790	5790	0
281	20250228	154200	395706730	5790	5790	5790	5790	0
282	20250228	154100	395706730	5790	5790	5790	5790	0
283	20250228	154000	395706730	5790	5790	5790	5790	0
284	20250228	153900	395706730	5790	5790	5790	5790	0
285	20250228	153800	395706730	5790	5790	5790	5790	0
286	20250228	153700	395706730	5790	5790	5790	5790	0
287	20250228	153600	395706730	5790	5790	5790	5790	0
288	20250228	153500	395706730	5790	5790	5790	5790	0
289	20250228	153400	395706730	5790	5790	5790	5790	0
290	20250228	153300	395706730	5790	5790	5790	5790	0
291	20250228	153200	395706730	5790	5790	5790	5790	0
292	20250228	153100	395706730	5790	5790	5790	5790	0
293	20250228	153000	395706730	5790	5790	5790	5790	1479
294	20250228	152900	387143320	5760	5760	5760	5760	0
295	20250228	152800	387143320	5760	5760	5760	5760	0
296	20250228	152700	387143320	5760	5760	5760	5760	0
297	20250228	152600	387143320	5760	5760	5760	5760	0
298	20250228	152500	387143320	5760	5760	5760	5760	0
299	20250228	152400	387143320	5760	5760	5760	5760	0
300	20250228	152300	387143320	5760	5760	5760	5760	0
301	20250228	152200	387143320	5760	5760	5760	5760	0
302	20250228	152100	387143320	5760	5760	5760	5760	0
303	20250228	152000	387143320	5760	5760	5760	5760	0
304	20250228	151900	387143320	5760	5760	5780	5760	111
305	20250228	151800	386503860	5780	5760	5780	5760	105
306	20250228	151700	385898960	5760	5760	5760	5760	100
307	20250228	151600	385322960	5780	5760	5780	5760	107
308	20250228	151500	384706500	5780	5780	5780	5780	42
309	20250228	151400	384463740	5790	5770	5790	5740	3302
310	20250228	151300	365458540	5790	5790	5790	5790	0
311	20250228	151200	365458540	5790	5790	5790	5790	0
312	20250228	151100	365458540	5790	5770	5790	5770	278
313	20250228	151000	363854360	5790	5790	5790	5790	200
314	20250228	150900	362696360	5790	5790	5790	5790	0
315	20250228	150800	362696360	5790	5790	5790	5770	879
316	20250228	150700	357624370	5780	5780	5780	5780	173
317	20250228	150600	356624430	5800	5800	5800	5800	4
318	20250228	150500	356601230	5800	5800	5800	5800	0
319	20250228	150400	356601230	5800	5800	5800	5800	1
320	20250228	150300	356595430	5770	5770	5770	5770	0
321	20250228	150200	356595430	5770	5770	5770	5770	0
322	20250228	150100	356595430	5770	5770	5770	5770	110
323	20250228	150000	355960730	5800	5800	5800	5800	200
324	20250228	145900	354800730	5770	5770	5770	5770	4
325	20250228	145800	354777650	5770	5770	5770	5770	8
326	20250228	145700	354731490	5800	5800	5800	5800	0
327	20250228	145600	354731490	5800	5800	5800	5800	0
328	20250228	145500	354731490	5800	5800	5800	5800	202
329	20250228	145400	353559890	5810	5810	5810	5810	0
330	20250228	145300	353559890	5810	5810	5810	5810	0
331	20250228	145200	353559890	5810	5810	5810	5810	0
332	20250228	145100	353559890	5810	5810	5810	5810	0
333	20250228	145000	353559890	5810	5790	5810	5790	201
334	20250228	144900	352394580	5790	5790	5790	5790	0
335	20250228	144800	352394580	5790	5790	5790	5790	0
336	20250228	144700	352394580	5790	5780	5790	5770	252
337	20250228	144600	350940350	5790	5790	5790	5790	0
338	20250228	144500	350940350	5790	5790	5790	5790	200
339	20250228	144400	349782350	5790	5790	5790	5790	0
340	20250228	144300	349782350	5790	5790	5790	5790	0
341	20250228	144200	349782350	5790	5790	5790	5790	5
342	20250228	144100	349753400	5790	5790	5790	5790	0
343	20250228	144000	349753400	5790	5790	5790	5790	200
344	20250228	143900	348595400	5790	5790	5790	5790	0
345	20250228	143800	348595400	5790	5790	5790	5790	0
346	20250228	143700	348595400	5790	5790	5790	5790	0
347	20250228	143600	348595400	5790	5790	5790	5790	0
348	20250228	143500	348595400	5790	5790	5790	5790	200
349	20250228	143400	347437400	5790	5790	5790	5790	0
350	20250228	143300	347437400	5790	5790	5790	5790	0
351	20250228	143200	347437400	5790	5790	5790	5790	10
352	20250228	143100	347379500	5790	5790	5790	5790	200
353	20250228	143000	346221500	5800	5800	5800	5800	0
354	20250228	142900	346221500	5800	5800	5800	5800	0
355	20250228	142800	346221500	5800	5800	5800	5800	0
356	20250228	142700	346221500	5800	5800	5800	5800	0
357	20250228	142600	346221500	5800	5800	5800	5800	0
358	20250228	142500	346221500	5800	5800	5800	5800	289
359	20250228	142400	344545300	5800	5800	5800	5800	0
360	20250228	142300	344545300	5800	5800	5800	5800	4
361	20250228	142200	344522100	5800	5800	5800	5800	0
362	20250228	142100	344522100	5800	5800	5800	5800	0
363	20250228	142000	344522100	5800	5800	5800	5800	200
364	20250228	141900	343362100	5800	5800	5800	5800	0
365	20250228	141800	343362100	5800	5800	5800	5800	0
366	20250228	141700	343362100	5800	5800	5800	5800	0
367	20250228	141600	343362100	5800	5800	5800	5800	0
368	20250228	141500	343362100	5800	5770	5800	5760	1028
369	20250228	141400	337427420	5760	5790	5790	5760	3500
370	20250228	141300	317226900	5810	5810	5810	5810	1
371	20250228	141200	317221090	5790	5790	5790	5790	5
372	20250228	141100	317192140	5810	5790	5810	5790	178
373	20250228	141000	316161500	5810	5810	5810	5810	200
374	20250228	140900	314999500	5810	5810	5810	5810	100
375	20250228	140800	314418500	5810	5810	5820	5790	252
376	20250228	140700	312954770	5820	5820	5820	5820	0
377	20250228	140600	312954770	5820	5820	5820	5820	0
378	20250228	140500	312954770	5820	5810	5820	5810	200
379	20250228	140400	311791240	5810	5810	5810	5810	0
380	20250228	140300	311791240	5810	5810	5810	5810	0
381	20250228	140200	311791240	5810	5810	5810	5810	0
382	20250228	140100	311791240	5810	5810	5810	5810	0
383	20250228	140000	311791240	5810	5810	5810	5810	200
384	20250228	135900	310629240	5810	5810	5810	5810	0
385	20250228	135800	310629240	5810	5810	5810	5810	0
386	20250228	135700	310629240	5810	5810	5810	5810	0
387	20250228	135600	310629240	5810	5810	5810	5810	1
388	20250228	135500	310623430	5780	5810	5810	5780	400
389	20250228	135400	308303790	5810	5810	5810	5810	0
390	20250228	135300	308303790	5810	5810	5810	5810	0
391	20250228	135200	308303790	5810	5810	5810	5810	0
392	20250228	135100	308303790	5810	5810	5810	5810	0
393	20250228	135000	308303790	5810	5810	5810	5810	200
394	20250228	134900	307141790	5810	5810	5810	5810	0
395	20250228	134800	307141790	5810	5810	5810	5810	0
396	20250228	134700	307141790	5810	5810	5810	5810	0
397	20250228	134600	307141790	5810	5810	5810	5810	0
398	20250228	134500	307141790	5810	5810	5810	5810	200
399	20250228	134400	305979790	5810	5810	5810	5810	10
400	20250228	134300	305921690	5820	5820	5820	5820	0
401	20250228	134200	305921690	5820	5820	5820	5820	1
402	20250228	134100	305915870	5770	5780	5780	5770	906
403	20250228	134000	300683200	5820	5820	5820	5820	0
404	20250228	133900	300683200	5820	5820	5820	5820	0
405	20250228	133800	300683200	5820	5780	5820	5770	3
406	20250228	133700	300665830	5770	5790	5790	5770	176
407	20250228	133600	299649290	5820	5820	5820	5820	0
408	20250228	133500	299649290	5820	5820	5820	5820	2
409	20250228	133400	299637650	5800	5800	5800	5800	1000
410	20250228	133300	293837650	5800	5800	5800	5800	0
411	20250228	133200	293837650	5800	5780	5800	5780	229
412	20250228	133100	292514010	5800	5800	5800	5800	0
413	20250228	133000	292514010	5800	5800	5800	5800	200
414	20250228	132900	291354010	5800	5800	5800	5800	0
415	20250228	132800	291354010	5800	5800	5800	5800	0
416	20250228	132700	291354010	5800	5800	5800	5800	0
417	20250228	132600	291354010	5800	5800	5800	5800	0
418	20250228	132500	291354010	5800	5800	5800	5800	0
419	20250228	132400	291354010	5800	5790	5800	5790	361
420	20250228	132300	289263800	5780	5790	5790	5780	287
421	20250228	132200	287604910	5800	5800	5800	5800	2
422	20250228	132100	287593310	5780	5780	5780	5780	0
423	20250228	132000	287593310	5780	5780	5780	5780	3
424	20250228	131900	287575970	5780	5780	5780	5780	0
425	20250228	131800	287575970	5780	5780	5780	5780	320
426	20250228	131700	285726370	5810	5810	5810	5810	0
427	20250228	131600	285726370	5810	5810	5810	5810	0
428	20250228	131500	285726370	5810	5810	5810	5810	0
429	20250228	131400	285726370	5810	5810	5810	5810	0
430	20250228	131300	285726370	5810	5810	5810	5810	0
431	20250228	131200	285726370	5810	5810	5810	5810	0
432	20250228	131100	285726370	5810	5810	5810	5810	1
433	20250228	131000	285720560	5810	5810	5810	5810	0
434	20250228	130900	285720560	5810	5810	5810	5810	0
435	20250228	130800	285720560	5810	5810	5810	5810	2
436	20250228	130700	285708940	5810	5810	5810	5810	0
437	20250228	130600	285708940	5810	5810	5810	5810	0
438	20250228	130500	285708940	5810	5810	5810	5810	0
439	20250228	130400	285708940	5810	5810	5810	5810	1
440	20250228	130300	285703130	5780	5810	5810	5780	3
441	20250228	130200	285685760	5780	5780	5780	5780	0
442	20250228	130100	285685760	5780	5790	5800	5780	2106
443	20250228	130000	273488080	5810	5810	5810	5810	1
444	20250228	125900	273482270	5810	5810	5810	5810	0
445	20250228	125800	273482270	5810	5810	5810	5810	0
446	20250228	125700	273482270	5810	5810	5810	5810	0
447	20250228	125600	273482270	5810	5810	5810	5810	0
448	20250228	125500	273482270	5810	5810	5810	5810	42
449	20250228	125400	273238250	5810	5810	5810	5810	0
450	20250228	125300	273238250	5810	5810	5810	5810	0
451	20250228	125200	273238250	5810	5810	5810	5810	1
452	20250228	125100	273232440	5810	5810	5810	5810	0
453	20250228	125000	273232440	5810	5810	5810	5810	0
454	20250228	124900	273232440	5810	5810	5810	5810	0
455	20250228	124800	273232440	5810	5810	5810	5810	1
456	20250228	124700	273226630	5780	5780	5780	5780	0
457	20250228	124600	273226630	5780	5780	5780	5780	0
458	20250228	124500	273226630	5780	5780	5780	5780	0
459	20250228	124400	273226630	5780	5780	5780	5780	4
460	20250228	124300	273203510	5780	5780	5780	5780	1
461	20250228	124200	273197730	5810	5810	5810	5810	0
462	20250228	124100	273197730	5810	5810	5810	5810	0
463	20250228	124000	273197730	5810	5810	5810	5810	0
464	20250228	123900	273197730	5810	5810	5810	5810	24
465	20250228	123800	273058290	5810	5810	5810	5810	0
466	20250228	123700	273058290	5810	5810	5810	5810	0
467	20250228	123600	273058290	5810	5810	5810	5810	1
468	20250228	123500	273052480	5780	5780	5780	5780	10
469	20250228	123400	272994680	5780	5780	5780	5780	2
470	20250228	123300	272983120	5810	5810	5810	5810	0
471	20250228	123200	272983120	5810	5810	5810	5810	1
472	20250228	123100	272977310	5780	5780	5780	5780	300
473	20250228	123000	271243310	5810	5810	5810	5810	1
474	20250228	122900	271237500	5790	5790	5790	5790	95
475	20250228	122800	270687450	5790	5790	5790	5790	5
476	20250228	122700	270658500	5800	5800	5800	5800	0
477	20250228	122600	270658500	5800	5800	5800	5800	100
478	20250228	122500	270078500	5780	5780	5780	5780	0
479	20250228	122400	270078500	5780	5780	5780	5780	20
480	20250228	122300	269962900	5810	5810	5810	5810	0
481	20250228	122200	269962900	5810	5810	5810	5810	1
482	20250228	122100	269957090	5780	5780	5780	5780	500
483	20250228	122000	267067090	5810	5810	5810	5810	1
484	20250228	121900	267061280	5780	5780	5780	5780	1
485	20250228	121800	267055500	5810	5810	5810	5810	0
486	20250228	121700	267055500	5810	5810	5810	5810	0
487	20250228	121600	267055500	5810	5810	5810	5810	0
488	20250228	121500	267055500	5810	5810	5810	5810	0
489	20250228	121400	267055500	5810	5810	5810	5810	0
490	20250228	121300	267055500	5810	5810	5810	5810	0
491	20250228	121200	267055500	5810	5810	5810	5810	0
492	20250228	121100	267055500	5810	5790	5810	5790	102
493	20250228	121000	266464900	5810	5810	5810	5810	0
494	20250228	120900	266464900	5810	5810	5810	5810	0
495	20250228	120800	266464900	5810	5810	5810	5810	0
496	20250228	120700	266464900	5810	5790	5810	5790	6
497	20250228	120600	266430140	5820	5820	5820	5820	0
498	20250228	120500	266430140	5820	5820	5820	5820	0
499	20250228	120400	266430140	5820	5820	5820	5820	1
500	20250228	120300	266424320	5780	5810	5810	5780	768
501	20250228	120200	261963140	5810	5810	5810	5810	0
502	20250228	120100	261963140	5810	5810	5810	5810	0
503	20250228	120000	261963140	5810	5810	5810	5810	1
504	20250228	115900	261957330	5780	5780	5780	5780	1200
505	20250228	115800	255021330	5790	5790	5790	5790	0
506	20250228	115700	255021330	5790	5790	5790	5790	1
507	20250228	115600	255015540	5780	5780	5780	5780	20
508	20250228	115500	254899940	5780	5780	5780	5780	0
509	20250228	115400	254899940	5780	5780	5780	5780	0
510	20250228	115300	254899940	5780	5780	5780	5780	10
511	20250228	115200	254842140	5780	5780	5780	5780	0
512	20250228	115100	254842140	5780	5780	5780	5780	200
513	20250228	115000	253686140	5790	5790	5790	5790	0
514	20250228	114900	253686140	5790	5790	5790	5790	0
515	20250228	114800	253686140	5790	5790	5790	5790	1
516	20250228	114700	253680350	5780	5790	5790	5780	1582
517	20250228	114600	244535520	5790	5790	5790	5790	0
518	20250228	114500	244535520	5790	5790	5790	5790	0
519	20250228	114400	244535520	5790	5790	5790	5790	9
520	20250228	114300	244483410	5780	5780	5780	5780	1
521	20250228	114200	244477630	5790	5790	5790	5790	0
522	20250228	114100	244477630	5790	5790	5790	5790	0
523	20250228	114000	244477630	5790	5790	5790	5790	0
524	20250228	113900	244477630	5790	5790	5790	5790	0
525	20250228	113800	244477630	5790	5790	5790	5790	0
526	20250228	113700	244477630	5790	5790	5790	5790	2
527	20250228	113600	244466050	5780	5780	5780	5780	0
528	20250228	113500	244466050	5780	5780	5780	5780	42
529	20250228	113400	244223290	5790	5790	5790	5790	0
530	20250228	113300	244223290	5790	5790	5790	5790	0
531	20250228	113200	244223290	5790	5790	5790	5790	1
532	20250228	113100	244217500	5790	5780	5790	5780	602
533	20250228	113000	240737920	5790	5790	5790	5790	0
534	20250228	112900	240737920	5790	5770	5790	5770	3171
535	20250228	112800	222377930	5790	5780	5790	5780	104
536	20250228	112700	221776800	5790	5790	5790	5790	0
537	20250228	112600	221776800	5790	5770	5790	5770	195
538	20250228	112500	220651130	5790	5790	5790	5790	1000
539	20250228	112400	214861130	5790	5790	5790	5790	0
540	20250228	112300	214861130	5790	5790	5790	5790	0
541	20250228	112200	214861130	5790	5790	5790	5790	173
542	20250228	112100	213859460	5780	5780	5780	5780	0
543	20250228	112000	213859460	5780	5780	5790	5780	421
544	20250228	111900	211425910	5790	5790	5800	5790	571
545	20250228	111800	208119790	5790	5790	5790	5790	0
546	20250228	111700	208119790	5790	5790	5790	5790	12
547	20250228	111600	208050310	5820	5820	5820	5820	0
548	20250228	111500	208050310	5820	5820	5820	5820	1
549	20250228	111400	208044490	5800	5800	5800	5800	0
550	20250228	111300	208044490	5800	5800	5800	5800	0
551	20250228	111200	208044490	5800	5820	5820	5800	7
552	20250228	111100	208003850	5790	5790	5790	5790	50
553	20250228	111000	207714350	5790	5790	5790	5790	0
554	20250228	110900	207714350	5790	5790	5790	5790	0
555	20250228	110800	207714350	5790	5790	5790	5790	0
556	20250228	110700	207714350	5790	5790	5790	5790	90
557	20250228	110600	207193250	5790	5790	5790	5790	0
558	20250228	110500	207193250	5790	5800	5800	5790	2631
559	20250228	110400	191943870	5800	5800	5800	5800	32
560	20250228	110300	191758270	5820	5820	5820	5820	0
561	20250228	110200	191758270	5820	5820	5820	5820	0
562	20250228	110100	191758270	5820	5820	5820	5820	0
563	20250228	110000	191758270	5820	5820	5820	5820	0
564	20250228	105900	191758270	5820	5820	5820	5820	0
565	20250228	105800	191758270	5820	5820	5820	5820	0
566	20250228	105700	191758270	5820	5820	5820	5820	0
567	20250228	105600	191758270	5820	5820	5820	5820	0
568	20250228	105500	191758270	5820	5820	5820	5820	0
569	20250228	105400	191758270	5820	5820	5820	5820	0
570	20250228	105300	191758270	5820	5820	5820	5820	200
571	20250228	105200	190594270	5820	5820	5820	5820	0
572	20250228	105100	190594270	5820	5820	5820	5820	1
573	20250228	105000	190588450	5790	5800	5800	5790	1060
574	20250228	104900	184443370	5820	5820	5820	5820	0
575	20250228	104800	184443370	5820	5820	5820	5820	0
576	20250228	104700	184443370	5820	5820	5820	5820	1
577	20250228	104600	184437550	5810	5810	5810	5810	5
578	20250228	104500	184408500	5820	5820	5820	5820	5
579	20250228	104400	184379400	5800	5800	5800	5800	50
580	20250228	104300	184089400	5820	5820	5820	5820	0
581	20250228	104200	184089400	5820	5820	5820	5820	0
582	20250228	104100	184089400	5820	5820	5820	5820	2
583	20250228	104000	184077760	5800	5800	5800	5800	166
584	20250228	103900	183114960	5800	5800	5800	5800	0
585	20250228	103800	183114960	5800	5820	5820	5800	201
586	20250228	103700	181949130	5800	5800	5800	5800	2
587	20250228	103600	181937530	5820	5820	5820	5820	0
588	20250228	103500	181937530	5820	5800	5820	5800	156
589	20250228	103400	181032710	5820	5820	5820	5820	0
590	20250228	103300	181032710	5820	5820	5820	5820	0
591	20250228	103200	181032710	5820	5820	5820	5820	0
592	20250228	103100	181032710	5820	5800	5820	5800	160
593	20250228	103000	180101710	5800	5800	5800	5800	22
594	20250228	102900	179974110	5830	5830	5830	5830	0
595	20250228	102800	179974110	5830	5830	5830	5830	0
596	20250228	102700	179974110	5830	5820	5830	5810	22
597	20250228	102600	179846110	5820	5820	5820	5820	0
598	20250228	102500	179846110	5820	5810	5820	5810	63
599	20250228	102400	179480070	5800	5810	5810	5800	28
600	20250228	102300	179317650	5800	5800	5800	5800	0
601	20250228	102200	179317650	5800	5810	5810	5800	40
602	20250228	102100	179085400	5820	5800	5820	5800	2750
603	20250228	102000	163135380	5810	5800	5810	5800	1018
604	20250228	101900	157220980	5830	5800	5830	5800	129
605	20250228	101800	156472690	5830	5800	5830	5800	303
606	20250228	101700	154713140	5800	5810	5810	5800	1305
607	20250228	101600	147132060	5830	5810	5830	5810	14
608	20250228	101500	147050700	5830	5810	5830	5810	201
609	20250228	101400	145882870	5820	5820	5820	5820	15
610	20250228	101300	145795570	5830	5830	5830	5830	0
611	20250228	101200	145795570	5830	5830	5830	5830	0
612	20250228	101100	145795570	5830	5830	5830	5830	0
613	20250228	101000	145795570	5830	5830	5830	5810	32
614	20250228	100900	145609610	5830	5810	5830	5810	14
615	20250228	100800	145528230	5810	5830	5830	5810	14
616	20250228	100700	145446810	5830	5830	5830	5830	0
617	20250228	100600	145446810	5830	5830	5830	5830	0
618	20250228	100500	145446810	5830	5830	5830	5830	2
619	20250228	100400	145435150	5810	5800	5810	5800	4283
620	20250228	100300	120553750	5810	5820	5820	5810	1398
621	20250228	100200	112431170	5820	5820	5820	5820	1916
622	20250228	100100	101280050	5810	5810	5820	5810	119
623	20250228	100000	100587660	5810	5820	5820	5810	3
624	20250228	095900	100570210	5810	5810	5810	5810	2
625	20250228	095800	100558590	5830	5820	5830	5820	2
626	20250228	095700	100546940	5850	5830	5850	5830	2
627	20250228	095600	100535260	5830	5820	5830	5810	1147
628	20250228	095500	93864830	5850	5850	5850	5850	1
629	20250228	095400	93858980	5830	5830	5830	5830	10
630	20250228	095300	93800680	5850	5850	5850	5850	40
631	20250228	095200	93566680	5860	5860	5860	5860	0
632	20250228	095100	93566680	5860	5870	5870	5820	27
633	20250228	095000	93409400	5840	5840	5840	5820	115
634	20250228	094900	92738040	5820	5840	5840	5820	6
635	20250228	094800	92703020	5810	5810	5810	5810	1
636	20250228	094700	92697210	5840	5840	5840	5810	207
637	20250228	094600	91494290	5840	5830	5840	5810	1809
638	20250228	094500	80967230	5840	5840	5840	5840	0
639	20250228	094400	80967230	5840	5820	5840	5820	7
640	20250228	094300	80926370	5830	5820	5830	5820	101
641	20250228	094200	80337550	5830	5840	5840	5830	1194
642	20250228	094100	73374220	5870	5880	5880	5850	1066
643	20250228	094000	67136370	5870	5860	5870	5860	68
644	20250228	093900	66737600	5870	5870	5870	5870	4
645	20250228	093800	66714120	5840	5850	5850	5840	2
646	20250228	093700	66702430	5890	5890	5890	5890	0
647	20250228	093600	66702430	5890	5890	5890	5890	0
648	20250228	093500	66702430	5890	5890	5890	5890	1
649	20250228	093400	66696540	5890	5890	5890	5890	1
650	20250228	093300	66690650	5870	5840	5870	5830	1093
651	20250228	093200	60288170	5850	5850	5850	5850	110
652	20250228	093100	59644670	5850	5860	5860	5850	194
653	20250228	093000	58507860	5870	5860	5870	5860	101
654	20250228	092900	57915980	5860	5860	5860	5860	3
655	20250228	092800	57898400	5850	5850	5850	5850	7
656	20250228	092700	57857450	5860	5860	5860	5860	9
657	20250228	092600	57804710	5850	5850	5850	5850	106
658	20250228	092500	57184610	5840	5840	5840	5840	1
659	20250228	092400	57178770	5870	5870	5870	5870	0
660	20250228	092300	57178770	5870	5870	5870	5870	0
661	20250228	092200	57178770	5870	5870	5870	5870	0
662	20250228	092100	57178770	5870	5870	5870	5870	0
663	20250228	092000	57178770	5870	5870	5870	5870	5
664	20250228	091900	57149420	5890	5840	5890	5820	102
665	20250228	091800	56555320	5890	5860	5890	5860	17
666	20250228	091700	56455640	5860	5860	5860	5860	2
667	20250228	091600	56443920	5840	5820	5840	5820	768
668	20250228	091500	51959400	5820	5820	5820	5820	800
669	20250228	091400	47303400	5850	5840	5850	5830	2219
670	20250228	091300	34356550	5860	5860	5860	5860	0
671	20250228	091200	34356550	5860	5860	5860	5860	0
672	20250228	091100	34356550	5860	5830	5860	5820	46
673	20250228	091000	34088390	5860	5850	5860	5820	1047
674	20250228	090900	27983760	5870	5870	5870	5870	0
675	20250228	090800	27983760	5870	5880	5880	5870	62
676	20250228	090700	27619800	5860	5890	5890	5850	1299
677	20250228	090600	20010570	5860	5850	5860	5850	721
678	20250228	090500	15792580	5810	5850	5850	5810	87
679	20250228	090400	15286220	5810	5850	5850	5810	202
680	20250228	090300	14111710	5820	5820	5820	5820	270
681	20250228	090200	12540310	5810	5860	5860	5810	287
682	20250228	090100	10864940	5880	5900	5910	5870	1616
683	20250228	090000	1337260	5950	5970	5970	5950	224