KissMeData/250030/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205900	5149540	9790	9790	9790	9790	10
3	20250228	205800	5149540	9790	9790	9790	9790	0
4	20250228	205700	5149540	9790	9790	9790	9790	0
5	20250228	205600	5149540	9790	9790	9790	9790	0
6	20250228	205500	5149540	9790	9790	9790	9790	0
7	20250228	205400	5149540	9790	9790	9790	9790	0
8	20250228	205300	5149540	9790	9790	9790	9790	0
9	20250228	205200	5149540	9790	9790	9790	9790	0
10	20250228	205100	5149540	9790	9790	9790	9790	0
11	20250228	205000	5149540	9790	9790	9790	9790	0
12	20250228	204900	5149540	9790	9790	9790	9790	0
13	20250228	204800	5149540	9790	9790	9790	9790	0
14	20250228	204700	5149540	9790	9790	9790	9790	0
15	20250228	204600	5149540	9790	9790	9790	9790	0
16	20250228	204500	5149540	9790	9790	9790	9790	0
17	20250228	204400	5149540	9790	9790	9790	9790	0
18	20250228	204300	5149540	9790	9790	9790	9790	0
19	20250228	204200	5149540	9790	9790	9790	9790	0
20	20250228	204100	5149540	9790	9790	9790	9790	0
21	20250228	204000	5149540	9790	9790	9790	9790	0
22	20250228	203900	5149540	9790	9790	9790	9790	0
23	20250228	203800	5149540	9790	9790	9790	9790	0
24	20250228	203700	5149540	9790	9790	9790	9790	0
25	20250228	203600	5149540	9790	9790	9790	9790	0
26	20250228	203500	5149540	9790	9790	9790	9790	0
27	20250228	203400	5149540	9790	9790	9790	9790	0
28	20250228	203300	5149540	9790	9790	9790	9790	0
29	20250228	203200	5149540	9790	9790	9790	9790	0
30	20250228	203100	5149540	9790	9790	9790	9790	0
31	20250228	203000	5149540	9790	9790	9790	9790	0
32	20250228	202900	5149540	9790	9790	9790	9790	10
33	20250228	202800	5149540	9790	9790	9790	9790	0
34	20250228	202700	5149540	9790	9790	9790	9790	0
35	20250228	202600	5149540	9790	9790	9790	9790	0
36	20250228	202500	5149540	9790	9790	9790	9790	0
37	20250228	202400	5149540	9790	9790	9790	9790	0
38	20250228	202300	5149540	9790	9790	9790	9790	0
39	20250228	202200	5149540	9790	9790	9790	9790	0
40	20250228	202100	5149540	9790	9790	9790	9790	0
41	20250228	202000	5149540	9790	9790	9790	9790	0
42	20250228	201900	5149540	9790	9790	9790	9790	0
43	20250228	201800	5149540	9790	9790	9790	9790	0
44	20250228	201700	5149540	9790	9790	9790	9790	0
45	20250228	201600	5149540	9790	9790	9790	9790	0
46	20250228	201500	5149540	9790	9790	9790	9790	0
47	20250228	201400	5149540	9790	9790	9790	9790	0
48	20250228	201300	5149540	9790	9790	9790	9790	0
49	20250228	201200	5149540	9790	9790	9790	9790	0
50	20250228	201100	5149540	9790	9790	9790	9790	0
51	20250228	201000	5149540	9790	9790	9790	9790	0
52	20250228	200900	5149540	9790	9790	9790	9790	0
53	20250228	200800	5149540	9790	9790	9790	9790	0
54	20250228	200700	5149540	9790	9790	9790	9790	0
55	20250228	200600	5149540	9790	9790	9790	9790	0
56	20250228	200500	5149540	9790	9790	9790	9790	0
57	20250228	200400	5149540	9790	9790	9790	9790	0
58	20250228	200300	5149540	9790	9790	9790	9790	0
59	20250228	200200	5149540	9790	9790	9790	9790	0
60	20250228	200100	5149540	9790	9790	9790	9790	0
61	20250228	200000	5149540	9790	9790	9790	9790	0
62	20250228	195900	5149540	9790	9790	9790	9790	10
63	20250228	195800	5149540	9790	9790	9790	9790	0
64	20250228	195700	5149540	9790	9790	9790	9790	0
65	20250228	195600	5149540	9790	9790	9790	9790	0
66	20250228	195500	5149540	9790	9790	9790	9790	0
67	20250228	195400	5149540	9790	9790	9790	9790	0
68	20250228	195300	5149540	9790	9790	9790	9790	0
69	20250228	195200	5149540	9790	9790	9790	9790	0
70	20250228	195100	5149540	9790	9790	9790	9790	0
71	20250228	195000	5149540	9790	9790	9790	9790	0
72	20250228	194900	5149540	9790	9790	9790	9790	0
73	20250228	194800	5149540	9790	9790	9790	9790	0
74	20250228	194700	5149540	9790	9790	9790	9790	0
75	20250228	194600	5149540	9790	9790	9790	9790	0
76	20250228	194500	5149540	9790	9790	9790	9790	0
77	20250228	194400	5149540	9790	9790	9790	9790	0
78	20250228	194300	5149540	9790	9790	9790	9790	0
79	20250228	194200	5149540	9790	9790	9790	9790	0
80	20250228	194100	5149540	9790	9790	9790	9790	0
81	20250228	194000	5149540	9790	9790	9790	9790	0
82	20250228	193900	5149540	9790	9790	9790	9790	0
83	20250228	193800	5149540	9790	9790	9790	9790	0
84	20250228	193700	5149540	9790	9790	9790	9790	0
85	20250228	193600	5149540	9790	9790	9790	9790	0
86	20250228	193500	5149540	9790	9790	9790	9790	0
87	20250228	193400	5149540	9790	9790	9790	9790	0
88	20250228	193300	5149540	9790	9790	9790	9790	0
89	20250228	193200	5149540	9790	9790	9790	9790	0
90	20250228	193100	5149540	9790	9790	9790	9790	0
91	20250228	193000	5149540	9790	9790	9790	9790	0
92	20250228	192900	5149540	9790	9790	9790	9790	10
93	20250228	192800	5149540	9790	9790	9790	9790	0
94	20250228	192700	5149540	9790	9790	9790	9790	0
95	20250228	192600	5149540	9790	9790	9790	9790	0
96	20250228	192500	5149540	9790	9790	9790	9790	0
97	20250228	192400	5149540	9790	9790	9790	9790	0
98	20250228	192300	5149540	9790	9790	9790	9790	0
99	20250228	192200	5149540	9790	9790	9790	9790	0
100	20250228	192100	5149540	9790	9790	9790	9790	0
101	20250228	192000	5149540	9790	9790	9790	9790	0
102	20250228	191900	5149540	9790	9790	9790	9790	0
103	20250228	191800	5149540	9790	9790	9790	9790	0
104	20250228	191700	5149540	9790	9790	9790	9790	0
105	20250228	191600	5149540	9790	9790	9790	9790	0
106	20250228	191500	5149540	9790	9790	9790	9790	0
107	20250228	191400	5149540	9790	9790	9790	9790	0
108	20250228	191300	5149540	9790	9790	9790	9790	0
109	20250228	191200	5149540	9790	9790	9790	9790	0
110	20250228	191100	5149540	9790	9790	9790	9790	0
111	20250228	191000	5149540	9790	9790	9790	9790	0
112	20250228	190900	5149540	9790	9790	9790	9790	0
113	20250228	190800	5149540	9790	9790	9790	9790	0
114	20250228	190700	5149540	9790	9790	9790	9790	0
115	20250228	190600	5149540	9790	9790	9790	9790	0
116	20250228	190500	5149540	9790	9790	9790	9790	0
117	20250228	190400	5149540	9790	9790	9790	9790	0
118	20250228	190300	5149540	9790	9790	9790	9790	0
119	20250228	190200	5149540	9790	9790	9790	9790	0
120	20250228	190100	5149540	9790	9790	9790	9790	0
121	20250228	190000	5149540	9790	9790	9790	9790	0
122	20250228	185900	5149540	9790	9790	9790	9790	10
123	20250228	185800	5149540	9790	9790	9790	9790	0
124	20250228	185700	5149540	9790	9790	9790	9790	0
125	20250228	185600	5149540	9790	9790	9790	9790	0
126	20250228	185500	5149540	9790	9790	9790	9790	0
127	20250228	185400	5149540	9790	9790	9790	9790	0
128	20250228	185300	5149540	9790	9790	9790	9790	0
129	20250228	185200	5149540	9790	9790	9790	9790	0
130	20250228	185100	5149540	9790	9790	9790	9790	0
131	20250228	185000	5149540	9790	9790	9790	9790	0
132	20250228	184900	5149540	9790	9790	9790	9790	0
133	20250228	184800	5149540	9790	9790	9790	9790	0
134	20250228	184700	5149540	9790	9790	9790	9790	0
135	20250228	184600	5149540	9790	9790	9790	9790	0
136	20250228	184500	5149540	9790	9790	9790	9790	0
137	20250228	184400	5149540	9790	9790	9790	9790	0
138	20250228	184300	5149540	9790	9790	9790	9790	0
139	20250228	184200	5149540	9790	9790	9790	9790	0
140	20250228	184100	5149540	9790	9790	9790	9790	0
141	20250228	184000	5149540	9790	9790	9790	9790	0
142	20250228	183900	5149540	9790	9790	9790	9790	0
143	20250228	183800	5149540	9790	9790	9790	9790	0
144	20250228	183700	5149540	9790	9790	9790	9790	0
145	20250228	183600	5149540	9790	9790	9790	9790	0
146	20250228	183500	5149540	9790	9790	9790	9790	0
147	20250228	183400	5149540	9790	9790	9790	9790	0
148	20250228	183300	5149540	9790	9790	9790	9790	0
149	20250228	183200	5149540	9790	9790	9790	9790	0
150	20250228	183100	5149540	9790	9790	9790	9790	0
151	20250228	183000	5149540	9790	9790	9790	9790	0
152	20250228	182900	5149540	9790	9790	9790	9790	10
153	20250228	182800	5149540	9790	9790	9790	9790	0
154	20250228	182700	5149540	9790	9790	9790	9790	0
155	20250228	182600	5149540	9790	9790	9790	9790	0
156	20250228	182500	5149540	9790	9790	9790	9790	0
157	20250228	182400	5149540	9790	9790	9790	9790	0
158	20250228	182300	5149540	9790	9790	9790	9790	0
159	20250228	182200	5149540	9790	9790	9790	9790	0
160	20250228	182100	5149540	9790	9790	9790	9790	0
161	20250228	182000	5149540	9790	9790	9790	9790	0
162	20250228	181900	5149540	9790	9790	9790	9790	0
163	20250228	181800	5149540	9790	9790	9790	9790	0
164	20250228	181700	5149540	9790	9790	9790	9790	0
165	20250228	181600	5149540	9790	9790	9790	9790	0
166	20250228	181500	5149540	9790	9790	9790	9790	0
167	20250228	181400	5149540	9790	9790	9790	9790	0
168	20250228	181300	5149540	9790	9790	9790	9790	0
169	20250228	181200	5149540	9790	9790	9790	9790	0
170	20250228	181100	5149540	9790	9790	9790	9790	0
171	20250228	181000	5149540	9790	9790	9790	9790	0
172	20250228	180900	5149540	9790	9790	9790	9790	0
173	20250228	180800	5149540	9790	9790	9790	9790	0
174	20250228	180700	5149540	9790	9790	9790	9790	0
175	20250228	180600	5149540	9790	9790	9790	9790	0
176	20250228	180500	5149540	9790	9790	9790	9790	0
177	20250228	180400	5149540	9790	9790	9790	9790	0
178	20250228	180300	5149540	9790	9790	9790	9790	0
179	20250228	180200	5149540	9790	9790	9790	9790	0
180	20250228	180100	5149540	9790	9790	9790	9790	0
181	20250228	180000	5149540	9790	9790	9790	9790	0
182	20250228	175900	5149540	9790	9790	9790	9790	10
183	20250228	175800	5149540	9790	9790	9790	9790	0
184	20250228	175700	5149540	9790	9790	9790	9790	0
185	20250228	175600	5149540	9790	9790	9790	9790	0
186	20250228	175500	5149540	9790	9790	9790	9790	0
187	20250228	175400	5149540	9790	9790	9790	9790	0
188	20250228	175300	5149540	9790	9790	9790	9790	0
189	20250228	175200	5149540	9790	9790	9790	9790	0
190	20250228	175100	5149540	9790	9790	9790	9790	0
191	20250228	175000	5149540	9790	9790	9790	9790	0
192	20250228	174900	5149540	9790	9790	9790	9790	0
193	20250228	174800	5149540	9790	9790	9790	9790	0
194	20250228	174700	5149540	9790	9790	9790	9790	0
195	20250228	174600	5149540	9790	9790	9790	9790	0
196	20250228	174500	5149540	9790	9790	9790	9790	0
197	20250228	174400	5149540	9790	9790	9790	9790	0
198	20250228	174300	5149540	9790	9790	9790	9790	0
199	20250228	174200	5149540	9790	9790	9790	9790	0
200	20250228	174100	5149540	9790	9790	9790	9790	0
201	20250228	174000	5149540	9790	9790	9790	9790	0
202	20250228	173900	5149540	9790	9790	9790	9790	0
203	20250228	173800	5149540	9790	9790	9790	9790	0
204	20250228	173700	5149540	9790	9790	9790	9790	0
205	20250228	173600	5149540	9790	9790	9790	9790	0
206	20250228	173500	5149540	9790	9790	9790	9790	0
207	20250228	173400	5149540	9790	9790	9790	9790	0
208	20250228	173300	5149540	9790	9790	9790	9790	0
209	20250228	173200	5149540	9790	9790	9790	9790	0
210	20250228	173100	5149540	9790	9790	9790	9790	0
211	20250228	173000	5149540	9790	9790	9790	9790	0
212	20250228	172900	5149540	9790	9790	9790	9790	10
213	20250228	172800	5149540	9790	9790	9790	9790	0
214	20250228	172700	5149540	9790	9790	9790	9790	0
215	20250228	172600	5149540	9790	9790	9790	9790	0
216	20250228	172500	5149540	9790	9790	9790	9790	0
217	20250228	172400	5149540	9790	9790	9790	9790	0
218	20250228	172300	5149540	9790	9790	9790	9790	0
219	20250228	172200	5149540	9790	9790	9790	9790	0
220	20250228	172100	5149540	9790	9790	9790	9790	0
221	20250228	172000	5149540	9790	9790	9790	9790	0
222	20250228	171900	5149540	9790	9790	9790	9790	0
223	20250228	171800	5149540	9790	9790	9790	9790	0
224	20250228	171700	5149540	9790	9790	9790	9790	0
225	20250228	171600	5149540	9790	9790	9790	9790	0
226	20250228	171500	5149540	9790	9790	9790	9790	0
227	20250228	171400	5149540	9790	9790	9790	9790	0
228	20250228	171300	5149540	9790	9790	9790	9790	0
229	20250228	171200	5149540	9790	9790	9790	9790	0
230	20250228	171100	5149540	9790	9790	9790	9790	0
231	20250228	171000	5149540	9790	9790	9790	9790	0
232	20250228	170900	5149540	9790	9790	9790	9790	0
233	20250228	170800	5149540	9790	9790	9790	9790	0
234	20250228	170700	5149540	9790	9790	9790	9790	0
235	20250228	170600	5149540	9790	9790	9790	9790	0
236	20250228	170500	5149540	9790	9790	9790	9790	0
237	20250228	170400	5149540	9790	9790	9790	9790	0
238	20250228	170300	5149540	9790	9790	9790	9790	0
239	20250228	170200	5149540	9790	9790	9790	9790	0
240	20250228	170100	5149540	9790	9790	9790	9790	0
241	20250228	170000	5149540	9790	9790	9790	9790	0
242	20250228	165900	5149540	9790	9790	9790	9790	10
243	20250228	165800	5149540	9790	9790	9790	9790	0
244	20250228	165700	5149540	9790	9790	9790	9790	0
245	20250228	165600	5149540	9790	9790	9790	9790	0
246	20250228	165500	5149540	9790	9790	9790	9790	0
247	20250228	165400	5149540	9790	9790	9790	9790	0
248	20250228	165300	5149540	9790	9790	9790	9790	0
249	20250228	165200	5149540	9790	9790	9790	9790	0
250	20250228	165100	5149540	9790	9790	9790	9790	0
251	20250228	165000	5149540	9790	9790	9790	9790	0
252	20250228	164900	5149540	9790	9790	9790	9790	0
253	20250228	164800	5149540	9790	9790	9790	9790	0
254	20250228	164700	5149540	9790	9790	9790	9790	0
255	20250228	164600	5149540	9790	9790	9790	9790	0
256	20250228	164500	5149540	9790	9790	9790	9790	0
257	20250228	164400	5149540	9790	9790	9790	9790	0
258	20250228	164300	5149540	9790	9790	9790	9790	0
259	20250228	164200	5149540	9790	9790	9790	9790	0
260	20250228	164100	5149540	9790	9790	9790	9790	0
261	20250228	164000	5149540	9790	9790	9790	9790	0
262	20250228	163900	5149540	9790	9790	9790	9790	0
263	20250228	163800	5149540	9790	9790	9790	9790	0
264	20250228	163700	5149540	9790	9790	9790	9790	0
265	20250228	163600	5149540	9790	9790	9790	9790	0
266	20250228	163500	5149540	9790	9790	9790	9790	0
267	20250228	163400	5149540	9790	9790	9790	9790	0
268	20250228	163300	5149540	9790	9790	9790	9790	0
269	20250228	163200	5149540	9790	9790	9790	9790	0
270	20250228	163100	5149540	9790	9790	9790	9790	0
271	20250228	163000	5149540	9790	9790	9790	9790	0
272	20250228	162900	5149540	9790	9790	9790	9790	10
273	20250228	162800	5149540	9790	9790	9790	9790	0
274	20250228	162700	5149540	9790	9790	9790	9790	0
275	20250228	162600	5149540	9790	9790	9790	9790	0
276	20250228	162500	5149540	9790	9790	9790	9790	0
277	20250228	162400	5149540	9790	9790	9790	9790	0
278	20250228	162300	5149540	9790	9790	9790	9790	0
279	20250228	162200	5149540	9790	9790	9790	9790	0
280	20250228	162100	5149540	9790	9790	9790	9790	0
281	20250228	162000	5149540	9790	9790	9790	9790	0
282	20250228	161900	5149540	9790	9790	9790	9790	0
283	20250228	161800	5149540	9790	9790	9790	9790	0
284	20250228	161700	5149540	9790	9790	9790	9790	0
285	20250228	161600	5149540	9790	9790	9790	9790	0
286	20250228	161500	5149540	9790	9790	9790	9790	0
287	20250228	161400	5149540	9790	9790	9790	9790	0
288	20250228	161300	5149540	9790	9790	9790	9790	0
289	20250228	161200	5149540	9790	9790	9790	9790	0
290	20250228	161100	5149540	9790	9790	9790	9790	0
291	20250228	161000	5149540	9790	9790	9790	9790	0
292	20250228	160900	5149540	9790	9790	9790	9790	0
293	20250228	160800	5149540	9790	9790	9790	9790	0
294	20250228	160700	5149540	9790	9790	9790	9790	0
295	20250228	160600	5149540	9790	9790	9790	9790	0
296	20250228	160500	5149540	9790	9790	9790	9790	0
297	20250228	160400	5149540	9790	9790	9790	9790	0
298	20250228	160300	5149540	9790	9790	9790	9790	0
299	20250228	160200	5149540	9790	9790	9790	9790	0
300	20250228	160100	5149540	9790	9790	9790	9790	0
301	20250228	160000	5149540	9790	9790	9790	9790	0
302	20250228	155900	5149540	9790	9790	9790	9790	10
303	20250228	155800	5149540	9790	9790	9790	9790	0
304	20250228	155700	5149540	9790	9790	9790	9790	0
305	20250228	155600	5149540	9790	9790	9790	9790	0
306	20250228	155500	5149540	9790	9790	9790	9790	0
307	20250228	155400	5149540	9790	9790	9790	9790	0
308	20250228	155300	5149540	9790	9790	9790	9790	0
309	20250228	155200	5149540	9790	9790	9790	9790	0
310	20250228	155100	5149540	9790	9790	9790	9790	0
311	20250228	155000	5149540	9790	9790	9790	9790	0
312	20250228	154900	5149540	9790	9790	9790	9790	0
313	20250228	154800	5149540	9790	9790	9790	9790	0
314	20250228	154700	5149540	9790	9790	9790	9790	0
315	20250228	154600	5149540	9790	9790	9790	9790	0
316	20250228	154500	5149540	9790	9790	9790	9790	0
317	20250228	154400	5149540	9790	9790	9790	9790	0
318	20250228	154300	5149540	9790	9790	9790	9790	0
319	20250228	154200	5149540	9790	9790	9790	9790	0
320	20250228	154100	5149540	9790	9790	9790	9790	0
321	20250228	154000	5149540	9790	9790	9790	9790	0
322	20250228	153900	5149540	9790	9790	9790	9790	0
323	20250228	153800	5149540	9790	9790	9790	9790	0
324	20250228	153700	5149540	9790	9790	9790	9790	0
325	20250228	153600	5149540	9790	9790	9790	9790	0
326	20250228	153500	5149540	9790	9790	9790	9790	0
327	20250228	153400	5149540	9790	9790	9790	9790	0
328	20250228	153300	5149540	9790	9790	9790	9790	0
329	20250228	153200	5149540	9790	9790	9790	9790	0
330	20250228	153100	5149540	9790	9790	9790	9790	0
331	20250228	153000	5149540	9790	9790	9790	9790	0
332	20250228	152900	5149540	9790	9790	9790	9790	0
333	20250228	152800	5149540	9790	9790	9790	9790	0
334	20250228	152700	5149540	9790	9790	9790	9790	0
335	20250228	152600	5149540	9790	9790	9790	9790	0
336	20250228	152500	5149540	9790	9790	9790	9790	0
337	20250228	152400	5149540	9790	9790	9790	9790	0
338	20250228	152300	5149540	9790	9790	9790	9790	0
339	20250228	152200	5149540	9790	9790	9790	9790	0
340	20250228	152100	5149540	9790	9790	9790	9790	0
341	20250228	152000	5149540	9790	9790	9790	9790	0
342	20250228	151900	5149540	9790	9790	9790	9790	0
343	20250228	151800	5149540	9790	9790	9790	9790	0
344	20250228	151700	5149540	9790	9790	9790	9790	0
345	20250228	151600	5149540	9790	9790	9790	9790	0
346	20250228	151500	5149540	9790	9790	9790	9790	0
347	20250228	151400	5149540	9790	9790	9790	9790	0
348	20250228	151300	5149540	9790	9790	9790	9790	0
349	20250228	151200	5149540	9790	9790	9790	9790	0
350	20250228	151100	5149540	9790	9790	9790	9790	0
351	20250228	151000	5149540	9790	9790	9790	9790	0
352	20250228	150900	5149540	9790	9790	9790	9790	0
353	20250228	150800	5149540	9790	9790	9790	9790	0
354	20250228	150700	5149540	9790	9790	9790	9790	0
355	20250228	150600	5149540	9790	9790	9790	9790	0
356	20250228	150500	5149540	9790	9790	9790	9790	0
357	20250228	150400	5149540	9790	9790	9790	9790	0
358	20250228	150300	5149540	9790	9790	9790	9790	0
359	20250228	150200	5149540	9790	9790	9790	9790	0
360	20250228	150100	5149540	9790	9790	9790	9790	0
361	20250228	150000	5149540	9790	9790	9790	9790	0
362	20250228	145900	5149540	9790	9790	9790	9790	0
363	20250228	145800	5149540	9790	9790	9790	9790	0
364	20250228	145700	5149540	9790	9790	9790	9790	0
365	20250228	145600	5149540	9790	9790	9790	9790	0
366	20250228	145500	5149540	9790	9790	9790	9790	0
367	20250228	145400	5149540	9790	9790	9790	9790	0
368	20250228	145300	5149540	9790	9790	9790	9790	0
369	20250228	145200	5149540	9790	9790	9790	9790	0
370	20250228	145100	5149540	9790	9790	9790	9790	0
371	20250228	145000	5149540	9790	9790	9790	9790	0
372	20250228	144900	5149540	9790	9790	9790	9790	0
373	20250228	144800	5149540	9790	9790	9790	9790	0
374	20250228	144700	5149540	9790	9790	9790	9790	0
375	20250228	144600	5149540	9790	9790	9790	9790	0
376	20250228	144500	5149540	9790	9790	9790	9790	0
377	20250228	144400	5149540	9790	9790	9790	9790	0
378	20250228	144300	5149540	9790	9790	9790	9790	0
379	20250228	144200	5149540	9790	9790	9790	9790	0
380	20250228	144100	5149540	9790	9790	9790	9790	0
381	20250228	144000	5149540	9790	9790	9790	9790	0
382	20250228	143900	5149540	9790	9790	9790	9790	0
383	20250228	143800	5149540	9790	9790	9790	9790	0
384	20250228	143700	5149540	9790	9790	9790	9790	0
385	20250228	143600	5149540	9790	9790	9790	9790	0
386	20250228	143500	5149540	9790	9790	9790	9790	0
387	20250228	143400	5149540	9790	9790	9790	9790	0
388	20250228	143300	5149540	9790	9790	9790	9790	0
389	20250228	143200	5149540	9790	9790	9790	9790	0
390	20250228	143100	5149540	9790	9790	9790	9790	0
391	20250228	143000	5149540	9790	9790	9790	9790	0
392	20250228	142900	5149540	9790	9790	9790	9790	0
393	20250228	142800	5149540	9790	9790	9790	9790	0
394	20250228	142700	5149540	9790	9790	9790	9790	0
395	20250228	142600	5149540	9790	9790	9790	9790	0
396	20250228	142500	5149540	9790	9790	9790	9790	0
397	20250228	142400	5149540	9790	9790	9790	9790	0
398	20250228	142300	5149540	9790	9790	9790	9790	0
399	20250228	142200	5149540	9790	9790	9790	9790	0
400	20250228	142100	5149540	9790	9790	9790	9790	0
401	20250228	142000	5149540	9790	9790	9790	9790	0
402	20250228	141900	5149540	9790	9790	9790	9790	0
403	20250228	141800	5149540	9790	9790	9790	9790	0
404	20250228	141700	5149540	9790	9790	9790	9790	0
405	20250228	141600	5149540	9790	9790	9790	9790	0
406	20250228	141500	5149540	9790	9790	9790	9790	0
407	20250228	141400	5149540	9790	9790	9790	9790	0
408	20250228	141300	5149540	9790	9790	9790	9790	0
409	20250228	141200	5149540	9790	9790	9790	9790	0
410	20250228	141100	5149540	9790	9790	9790	9790	0
411	20250228	141000	5149540	9790	9790	9790	9790	0
412	20250228	140900	5149540	9790	9790	9790	9790	0
413	20250228	140800	5149540	9790	9790	9790	9790	0
414	20250228	140700	5149540	9790	9790	9790	9790	0
415	20250228	140600	5149540	9790	9790	9790	9790	0
416	20250228	140500	5149540	9790	9790	9790	9790	0
417	20250228	140400	5149540	9790	9790	9790	9790	0
418	20250228	140300	5149540	9790	9790	9790	9790	0
419	20250228	140200	5149540	9790	9790	9790	9790	0
420	20250228	140100	5149540	9790	9790	9790	9790	0
421	20250228	140000	5149540	9790	9790	9790	9790	0
422	20250228	135900	5149540	9790	9790	9790	9790	0
423	20250228	135800	5149540	9790	9790	9790	9790	0
424	20250228	135700	5149540	9790	9790	9790	9790	0
425	20250228	135600	5149540	9790	9790	9790	9790	0
426	20250228	135500	5149540	9790	9790	9790	9790	0
427	20250228	135400	5149540	9790	9790	9790	9790	0
428	20250228	135300	5149540	9790	9790	9790	9790	0
429	20250228	135200	5149540	9790	9790	9790	9790	0
430	20250228	135100	5149540	9790	9790	9790	9790	0
431	20250228	135000	5149540	9790	9790	9790	9790	0
432	20250228	134900	5149540	9790	9790	9790	9790	0
433	20250228	134800	5149540	9790	9790	9790	9790	0
434	20250228	134700	5149540	9790	9790	9790	9790	0
435	20250228	134600	5149540	9790	9790	9790	9790	0
436	20250228	134500	5149540	9790	9790	9790	9790	0
437	20250228	134400	5149540	9790	9790	9790	9790	0
438	20250228	134300	5149540	9790	9790	9790	9790	0
439	20250228	134200	5149540	9790	9790	9790	9790	0
440	20250228	134100	5149540	9790	9790	9790	9790	0
441	20250228	134000	5149540	9790	9790	9790	9790	0
442	20250228	133900	5149540	9790	9790	9790	9790	0
443	20250228	133800	5149540	9790	9790	9790	9790	0
444	20250228	133700	5149540	9790	9790	9790	9790	0
445	20250228	133600	5149540	9790	9790	9790	9790	0
446	20250228	133500	5149540	9790	9790	9790	9790	0
447	20250228	133400	5149540	9790	9790	9790	9790	0
448	20250228	133300	5149540	9790	9790	9790	9790	0
449	20250228	133200	5149540	9790	9790	9790	9790	0
450	20250228	133100	5149540	9790	9790	9790	9790	0
451	20250228	133000	5149540	9790	9790	9790	9790	0
452	20250228	132900	5149540	9790	9790	9790	9790	0
453	20250228	132800	5149540	9790	9790	9790	9790	0
454	20250228	132700	5149540	9790	9790	9790	9790	0
455	20250228	132600	5149540	9790	9790	9790	9790	0
456	20250228	132500	5149540	9790	9790	9790	9790	0
457	20250228	132400	5149540	9790	9790	9790	9790	0
458	20250228	132300	5149540	9790	9790	9790	9790	0
459	20250228	132200	5149540	9790	9790	9790	9790	0
460	20250228	132100	5149540	9790	9790	9790	9790	0
461	20250228	132000	5149540	9790	9790	9790	9790	0
462	20250228	131900	5149540	9790	9790	9790	9790	0
463	20250228	131800	5149540	9790	9790	9790	9790	0
464	20250228	131700	5149540	9790	9790	9790	9790	0
465	20250228	131600	5149540	9790	9790	9790	9790	0
466	20250228	131500	5149540	9790	9790	9790	9790	0
467	20250228	131400	5149540	9790	9790	9790	9790	0
468	20250228	131300	5149540	9790	9790	9790	9790	0
469	20250228	131200	5149540	9790	9790	9790	9790	0
470	20250228	131100	5149540	9790	9790	9790	9790	0
471	20250228	131000	5149540	9790	9790	9790	9790	0
472	20250228	130900	5149540	9790	9790	9790	9790	0
473	20250228	130800	5149540	9790	9790	9790	9790	0
474	20250228	130700	5149540	9790	9790	9790	9790	0
475	20250228	130600	5149540	9790	9790	9790	9790	0
476	20250228	130500	5149540	9790	9790	9790	9790	0
477	20250228	130400	5149540	9790	9790	9790	9790	0
478	20250228	130300	5149540	9790	9790	9790	9790	0
479	20250228	130200	5149540	9790	9790	9790	9790	0
480	20250228	130100	5149540	9790	9790	9790	9790	0
481	20250228	130000	5149540	9790	9790	9790	9790	0
482	20250228	125900	5149540	9790	9790	9790	9790	0
483	20250228	125800	5149540	9790	9790	9790	9790	0
484	20250228	125700	5149540	9790	9790	9790	9790	0
485	20250228	125600	5149540	9790	9790	9790	9790	0
486	20250228	125500	5149540	9790	9790	9790	9790	0
487	20250228	125400	5149540	9790	9790	9790	9790	0
488	20250228	125300	5149540	9790	9790	9790	9790	0
489	20250228	125200	5149540	9790	9790	9790	9790	0
490	20250228	125100	5149540	9790	9790	9790	9790	0
491	20250228	125000	5149540	9790	9790	9790	9790	0
492	20250228	124900	5149540	9790	9790	9790	9790	0
493	20250228	124800	5149540	9790	9790	9790	9790	0
494	20250228	124700	5149540	9790	9790	9790	9790	0
495	20250228	124600	5149540	9790	9790	9790	9790	0
496	20250228	124500	5149540	9790	9790	9790	9790	0
497	20250228	124400	5149540	9790	9790	9790	9790	0
498	20250228	124300	5149540	9790	9790	9790	9790	0
499	20250228	124200	5149540	9790	9790	9790	9790	0
500	20250228	124100	5149540	9790	9790	9790	9790	0
501	20250228	124000	5149540	9790	9790	9790	9790	0
502	20250228	123900	5149540	9790	9790	9790	9790	0
503	20250228	123800	5149540	9790	9790	9790	9790	0
504	20250228	123700	5149540	9790	9790	9790	9790	0
505	20250228	123600	5149540	9790	9790	9790	9790	0
506	20250228	123500	5149540	9790	9790	9790	9790	0
507	20250228	123400	5149540	9790	9790	9790	9790	0
508	20250228	123300	5149540	9790	9790	9790	9790	0
509	20250228	123200	5149540	9790	9790	9790	9790	0
510	20250228	123100	5149540	9790	9790	9790	9790	0
511	20250228	123000	5149540	9790	9790	9790	9790	0
512	20250228	122900	5149540	9790	9790	9790	9790	0
513	20250228	122800	5149540	9790	9790	9790	9790	0
514	20250228	122700	5149540	9790	9790	9790	9790	0
515	20250228	122600	5149540	9790	9790	9790	9790	0
516	20250228	122500	5149540	9790	9790	9790	9790	0
517	20250228	122400	5149540	9790	9790	9790	9790	0
518	20250228	122300	5149540	9790	9790	9790	9790	0
519	20250228	122200	5149540	9790	9790	9790	9790	0
520	20250228	122100	5149540	9790	9790	9790	9790	0
521	20250228	122000	5149540	9790	9790	9790	9790	0
522	20250228	121900	5149540	9790	9790	9790	9790	0
523	20250228	121800	5149540	9790	9790	9790	9790	0
524	20250228	121700	5149540	9790	9790	9790	9790	0
525	20250228	121600	5149540	9790	9790	9790	9790	0
526	20250228	121500	5149540	9790	9790	9790	9790	0
527	20250228	121400	5149540	9790	9790	9790	9790	0
528	20250228	121300	5149540	9790	9790	9790	9790	0
529	20250228	121200	5149540	9790	9790	9790	9790	0
530	20250228	121100	5149540	9790	9790	9790	9790	0
531	20250228	121000	5149540	9790	9790	9790	9790	0
532	20250228	120900	5149540	9790	9790	9790	9790	0
533	20250228	120800	5149540	9790	9790	9790	9790	0
534	20250228	120700	5149540	9790	9790	9790	9790	0
535	20250228	120600	5149540	9790	9790	9790	9790	0
536	20250228	120500	5149540	9790	9790	9790	9790	0
537	20250228	120400	5149540	9790	9790	9790	9790	0
538	20250228	120300	5149540	9790	9790	9790	9790	0
539	20250228	120200	5149540	9790	9790	9790	9790	0
540	20250228	120100	5149540	9790	9790	9790	9790	0
541	20250228	120000	5149540	9790	9790	9790	9790	0
542	20250228	115900	5149540	9790	9790	9790	9790	0
543	20250228	115800	5149540	9790	9790	9790	9790	0
544	20250228	115700	5149540	9790	9790	9790	9790	0
545	20250228	115600	5149540	9790	9790	9790	9790	0
546	20250228	115500	5149540	9790	9790	9790	9790	0
547	20250228	115400	5149540	9790	9790	9790	9790	0
548	20250228	115300	5149540	9790	9790	9790	9790	0
549	20250228	115200	5149540	9790	9790	9790	9790	0
550	20250228	115100	5149540	9790	9790	9790	9790	0
551	20250228	115000	5149540	9790	9790	9790	9790	0
552	20250228	114900	5149540	9790	9790	9790	9790	0
553	20250228	114800	5149540	9790	9790	9790	9790	0
554	20250228	114700	5149540	9790	9790	9790	9790	0
555	20250228	114600	5149540	9790	9790	9790	9790	0
556	20250228	114500	5149540	9790	9790	9790	9790	10
557	20250228	114400	5051640	9790	9790	9790	9790	0
558	20250228	114300	5051640	9790	9790	9790	9790	0
559	20250228	114200	5051640	9790	9790	9790	9790	0
560	20250228	114100	5051640	9790	9790	9790	9790	0
561	20250228	114000	5051640	9790	9790	9790	9790	0
562	20250228	113900	5051640	9790	9790	9790	9790	0
563	20250228	113800	5051640	9790	9790	9790	9790	0
564	20250228	113700	5051640	9790	9790	9790	9790	0
565	20250228	113600	5051640	9790	9790	9790	9790	0
566	20250228	113500	5051640	9790	9790	9790	9790	0
567	20250228	113400	5051640	9790	9790	9790	9790	0
568	20250228	113300	5051640	9790	9790	9790	9790	0
569	20250228	113200	5051640	9790	9790	9790	9790	0
570	20250228	113100	5051640	9790	9790	9790	9790	0
571	20250228	113000	5051640	9790	9790	9790	9790	0
572	20250228	112900	5051640	9790	9790	9790	9790	0
573	20250228	112800	5051640	9790	9790	9790	9790	0
574	20250228	112700	5051640	9790	9790	9790	9790	11
575	20250228	112600	4943950	9790	9790	9790	9790	0
576	20250228	112500	4943950	9790	9790	9790	9790	0
577	20250228	112400	4943950	9790	9790	9790	9790	0
578	20250228	112300	4943950	9790	9790	9790	9790	0
579	20250228	112200	4943950	9790	9790	9790	9790	0
580	20250228	112100	4943950	9790	9790	9790	9790	105
581	20250228	112000	3916000	9790	9790	9790	9790	0
582	20250228	111900	3916000	9790	9790	9790	9790	0
583	20250228	111800	3916000	9790	9790	9790	9790	0
584	20250228	111700	3916000	9790	9790	9790	9790	0
585	20250228	111600	3916000	9790	9790	9790	9790	0
586	20250228	111500	3916000	9790	9790	9790	9790	0
587	20250228	111400	3916000	9790	9790	9790	9790	0
588	20250228	111300	3916000	9790	9790	9790	9790	0
589	20250228	111200	3916000	9790	9790	9790	9790	0
590	20250228	111100	3916000	9790	9790	9790	9790	0
591	20250228	111000	3916000	9790	9790	9790	9790	300
592	20250228	110900	979000	9790	9790	9790	9790	0
593	20250228	110800	979000	9790	9790	9790	9790	0
594	20250228	110700	979000	9790	9790	9790	9790	0
595	20250228	110600	979000	9790	9790	9790	9790	0
596	20250228	110500	979000	9790	9790	9790	9790	0
597	20250228	110400	979000	9790	9790	9790	9790	0
598	20250228	110300	979000	9790	9790	9790	9790	0
599	20250228	110200	979000	9790	9790	9790	9790	0
600	20250228	110100	979000	9790	9790	9790	9790	0
601	20250228	110000	979000	9790	9790	9790	9790	0
602	20250228	105900	979000	9790	9790	9790	9790	0
603	20250228	105800	979000	9790	9790	9790	9790	0
604	20250228	105700	979000	9790	9790	9790	9790	0
605	20250228	105600	979000	9790	9790	9790	9790	0
606	20250228	105500	979000	9790	9790	9790	9790	0
607	20250228	105400	979000	9790	9790	9790	9790	0
608	20250228	105300	979000	9790	9790	9790	9790	0
609	20250228	105200	979000	9790	9790	9790	9790	0
610	20250228	105100	979000	9790	9790	9790	9790	0
611	20250228	105000	979000	9790	9790	9790	9790	0
612	20250228	104900	979000	9790	9790	9790	9790	0
613	20250228	104800	979000	9790	9790	9790	9790	0
614	20250228	104700	979000	9790	9790	9790	9790	0
615	20250228	104600	979000	9790	9790	9790	9790	0
616	20250228	104500	979000	9790	9790	9790	9790	0
617	20250228	104400	979000	9790	9790	9790	9790	0
618	20250228	104300	979000	9790	9790	9790	9790	0
619	20250228	104200	979000	9790	9790	9790	9790	0
620	20250228	104100	979000	9790	9790	9790	9790	0
621	20250228	104000	979000	9790	9790	9790	9790	0
622	20250228	103900	979000	9790	9790	9790	9790	0
623	20250228	103800	979000	9790	9790	9790	9790	0
624	20250228	103700	979000	9790	9790	9790	9790	0
625	20250228	103600	979000	9790	9790	9790	9790	0
626	20250228	103500	979000	9790	9790	9790	9790	0
627	20250228	103400	979000	9790	9790	9790	9790	0
628	20250228	103300	979000	9790	9790	9790	9790	0
629	20250228	103200	979000	9790	9790	9790	9790	0
630	20250228	103100	979000	9790	9790	9790	9790	0
631	20250228	103000	979000	9790	9790	9790	9790	0
632	20250228	102900	979000	9790	9790	9790	9790	0
633	20250228	102800	979000	9790	9790	9790	9790	0
634	20250228	102700	979000	9790	9790	9790	9790	0
635	20250228	102600	979000	9790	9790	9790	9790	0
636	20250228	102500	979000	9790	9790	9790	9790	0
637	20250228	102400	979000	9790	9790	9790	9790	0
638	20250228	102300	979000	9790	9790	9790	9790	0
639	20250228	102200	979000	9790	9790	9790	9790	0
640	20250228	102100	979000	9790	9790	9790	9790	0
641	20250228	102000	979000	9790	9790	9790	9790	0
642	20250228	101900	979000	9790	9790	9790	9790	0
643	20250228	101800	979000	9790	9790	9790	9790	0
644	20250228	101700	979000	9790	9790	9790	9790	0
645	20250228	101600	979000	9790	9790	9790	9790	0
646	20250228	101500	979000	9790	9790	9790	9790	0
647	20250228	101400	979000	9790	9790	9790	9790	0
648	20250228	101300	979000	9790	9790	9790	9790	0
649	20250228	101200	979000	9790	9790	9790	9790	0
650	20250228	101100	979000	9790	9790	9790	9790	0
651	20250228	101000	979000	9790	9790	9790	9790	0
652	20250228	100900	979000	9790	9790	9790	9790	0
653	20250228	100800	979000	9790	9790	9790	9790	0
654	20250228	100700	979000	9790	9790	9790	9790	0
655	20250228	100600	979000	9790	9790	9790	9790	0
656	20250228	100500	979000	9790	9790	9790	9790	0
657	20250228	100400	979000	9790	9790	9790	9790	0
658	20250228	100300	979000	9790	9790	9790	9790	0
659	20250228	100200	979000	9790	9790	9790	9790	0
660	20250228	100100	979000	9790	9790	9790	9790	0
661	20250228	100000	979000	9790	9790	9790	9790	0
662	20250228	095900	979000	9790	9790	9790	9790	0
663	20250228	095800	979000	9790	9790	9790	9790	0
664	20250228	095700	979000	9790	9790	9790	9790	0
665	20250228	095600	979000	9790	9790	9790	9790	0
666	20250228	095500	979000	9790	9790	9790	9790	0
667	20250228	095400	979000	9790	9790	9790	9790	100
668	20250228	095300	0	9800	9800	9800	9800	0
669	20250228	095200	0	9800	9800	9800	9800	0
670	20250228	095100	0	9800	9800	9800	9800	0
671	20250228	095000	0	9800	9800	9800	9800	0
672	20250228	094900	0	9800	9800	9800	9800	0
673	20250228	094800	0	9800	9800	9800	9800	0
674	20250228	094700	0	9800	9800	9800	9800	0
675	20250228	094600	0	9800	9800	9800	9800	0
676	20250228	094500	0	9800	9800	9800	9800	0
677	20250228	094400	0	9800	9800	9800	9800	0
678	20250228	094300	0	9800	9800	9800	9800	0
679	20250228	094200	0	9800	9800	9800	9800	0
680	20250228	094100	0	9800	9800	9800	9800	0
681	20250228	094000	0	9800	9800	9800	9800	0
682	20250228	093900	0	9800	9800	9800	9800	0
683	20250228	093800	0	9800	9800	9800	9800	0
684	20250228	093700	0	9800	9800	9800	9800	0
685	20250228	093600	0	9800	9800	9800	9800	0
686	20250228	093500	0	9800	9800	9800	9800	0
687	20250228	093400	0	9800	9800	9800	9800	0
688	20250228	093300	0	9800	9800	9800	9800	0
689	20250228	093200	0	9800	9800	9800	9800	0
690	20250228	093100	0	9800	9800	9800	9800	0
691	20250228	093000	0	9800	9800	9800	9800	0
692	20250228	092900	0	9800	9800	9800	9800	0
693	20250228	092800	0	9800	9800	9800	9800	0
694	20250228	092700	0	9800	9800	9800	9800	0
695	20250228	092600	0	9800	9800	9800	9800	0
696	20250228	092500	0	9800	9800	9800	9800	0
697	20250228	092400	0	9800	9800	9800	9800	0
698	20250228	092300	0	9800	9800	9800	9800	0
699	20250228	092200	0	9800	9800	9800	9800	0
700	20250228	092100	0	9800	9800	9800	9800	0
701	20250228	092000	0	9800	9800	9800	9800	0
702	20250228	091900	0	9800	9800	9800	9800	0
703	20250228	091800	0	9800	9800	9800	9800	0
704	20250228	091700	0	9800	9800	9800	9800	0
705	20250228	091600	0	9800	9800	9800	9800	0
706	20250228	091500	0	9800	9800	9800	9800	0
707	20250228	091400	0	9800	9800	9800	9800	0
708	20250228	091300	0	9800	9800	9800	9800	0
709	20250228	091200	0	9800	9800	9800	9800	0
710	20250228	091100	0	9800	9800	9800	9800	0
711	20250228	091000	0	9800	9800	9800	9800	0
712	20250228	090900	0	9800	9800	9800	9800	0
713	20250228	090800	0	9800	9800	9800	9800	0
714	20250228	090700	0	9800	9800	9800	9800	0
715	20250228	090600	0	9800	9800	9800	9800	0
716	20250228	090500	0	9800	9800	9800	9800	0
717	20250228	090400	0	9800	9800	9800	9800	0
718	20250228	090300	0	9800	9800	9800	9800	0
719	20250228	090200	0	9800	9800	9800	9800	0
720	20250228	090100	0	9800	9800	9800	9800	0
721	20250228	090000	0	9800	9800	9800	9800	0