KissMeData/357780/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	213000	5804420500	186000	186000	186000	186000	3692
3	20250228	212900	5804420500	186000	186000	186000	186000	0
4	20250228	212800	5804420500	186000	186000	186000	186000	0
5	20250228	212700	5804420500	186000	186000	186000	186000	0
6	20250228	212600	5804420500	186000	186000	186000	186000	0
7	20250228	212500	5804420500	186000	186000	186000	186000	0
8	20250228	212400	5804420500	186000	186000	186000	186000	0
9	20250228	212300	5804420500	186000	186000	186000	186000	0
10	20250228	212200	5804420500	186000	186000	186000	186000	0
11	20250228	212100	5804420500	186000	186000	186000	186000	0
12	20250228	212000	5804420500	186000	186000	186000	186000	0
13	20250228	211900	5804420500	186000	186000	186000	186000	0
14	20250228	211800	5804420500	186000	186000	186000	186000	0
15	20250228	211700	5804420500	186000	186000	186000	186000	0
16	20250228	211600	5804420500	186000	186000	186000	186000	0
17	20250228	211500	5804420500	186000	186000	186000	186000	0
18	20250228	211400	5804420500	186000	186000	186000	186000	0
19	20250228	211300	5804420500	186000	186000	186000	186000	0
20	20250228	211200	5804420500	186000	186000	186000	186000	0
21	20250228	211100	5804420500	186000	186000	186000	186000	0
22	20250228	211000	5804420500	186000	186000	186000	186000	0
23	20250228	210900	5804420500	186000	186000	186000	186000	0
24	20250228	210800	5804420500	186000	186000	186000	186000	0
25	20250228	210700	5804420500	186000	186000	186000	186000	0
26	20250228	210600	5804420500	186000	186000	186000	186000	0
27	20250228	210500	5804420500	186000	186000	186000	186000	0
28	20250228	210400	5804420500	186000	186000	186000	186000	0
29	20250228	210300	5804420500	186000	186000	186000	186000	0
30	20250228	210200	5804420500	186000	186000	186000	186000	0
31	20250228	210100	5804420500	186000	186000	186000	186000	0
32	20250228	210000	5804420500	186000	186000	186000	186000	3692
33	20250228	205900	5804420500	186000	186000	186000	186000	0
34	20250228	205800	5804420500	186000	186000	186000	186000	0
35	20250228	205700	5804420500	186000	186000	186000	186000	0
36	20250228	205600	5804420500	186000	186000	186000	186000	0
37	20250228	205500	5804420500	186000	186000	186000	186000	0
38	20250228	205400	5804420500	186000	186000	186000	186000	0
39	20250228	205300	5804420500	186000	186000	186000	186000	0
40	20250228	205200	5804420500	186000	186000	186000	186000	0
41	20250228	205100	5804420500	186000	186000	186000	186000	0
42	20250228	205000	5804420500	186000	186000	186000	186000	0
43	20250228	204900	5804420500	186000	186000	186000	186000	0
44	20250228	204800	5804420500	186000	186000	186000	186000	0
45	20250228	204700	5804420500	186000	186000	186000	186000	0
46	20250228	204600	5804420500	186000	186000	186000	186000	0
47	20250228	204500	5804420500	186000	186000	186000	186000	0
48	20250228	204400	5804420500	186000	186000	186000	186000	0
49	20250228	204300	5804420500	186000	186000	186000	186000	0
50	20250228	204200	5804420500	186000	186000	186000	186000	0
51	20250228	204100	5804420500	186000	186000	186000	186000	0
52	20250228	204000	5804420500	186000	186000	186000	186000	0
53	20250228	203900	5804420500	186000	186000	186000	186000	0
54	20250228	203800	5804420500	186000	186000	186000	186000	0
55	20250228	203700	5804420500	186000	186000	186000	186000	0
56	20250228	203600	5804420500	186000	186000	186000	186000	0
57	20250228	203500	5804420500	186000	186000	186000	186000	0
58	20250228	203400	5804420500	186000	186000	186000	186000	0
59	20250228	203300	5804420500	186000	186000	186000	186000	0
60	20250228	203200	5804420500	186000	186000	186000	186000	0
61	20250228	203100	5804420500	186000	186000	186000	186000	0
62	20250228	203000	5804420500	186000	186000	186000	186000	3692
63	20250228	202900	5804420500	186000	186000	186000	186000	0
64	20250228	202800	5804420500	186000	186000	186000	186000	0
65	20250228	202700	5804420500	186000	186000	186000	186000	0
66	20250228	202600	5804420500	186000	186000	186000	186000	0
67	20250228	202500	5804420500	186000	186000	186000	186000	0
68	20250228	202400	5804420500	186000	186000	186000	186000	0
69	20250228	202300	5804420500	186000	186000	186000	186000	0
70	20250228	202200	5804420500	186000	186000	186000	186000	0
71	20250228	202100	5804420500	186000	186000	186000	186000	0
72	20250228	202000	5804420500	186000	186000	186000	186000	0
73	20250228	201900	5804420500	186000	186000	186000	186000	0
74	20250228	201800	5804420500	186000	186000	186000	186000	0
75	20250228	201700	5804420500	186000	186000	186000	186000	0
76	20250228	201600	5804420500	186000	186000	186000	186000	0
77	20250228	201500	5804420500	186000	186000	186000	186000	0
78	20250228	201400	5804420500	186000	186000	186000	186000	0
79	20250228	201300	5804420500	186000	186000	186000	186000	0
80	20250228	201200	5804420500	186000	186000	186000	186000	0
81	20250228	201100	5804420500	186000	186000	186000	186000	0
82	20250228	201000	5804420500	186000	186000	186000	186000	0
83	20250228	200900	5804420500	186000	186000	186000	186000	0
84	20250228	200800	5804420500	186000	186000	186000	186000	0
85	20250228	200700	5804420500	186000	186000	186000	186000	0
86	20250228	200600	5804420500	186000	186000	186000	186000	0
87	20250228	200500	5804420500	186000	186000	186000	186000	0
88	20250228	200400	5804420500	186000	186000	186000	186000	0
89	20250228	200300	5804420500	186000	186000	186000	186000	0
90	20250228	200200	5804420500	186000	186000	186000	186000	0
91	20250228	200100	5804420500	186000	186000	186000	186000	0
92	20250228	200000	5804420500	186000	186000	186000	186000	3692
93	20250228	195900	5804420500	186000	186000	186000	186000	0
94	20250228	195800	5804420500	186000	186000	186000	186000	0
95	20250228	195700	5804420500	186000	186000	186000	186000	0
96	20250228	195600	5804420500	186000	186000	186000	186000	0
97	20250228	195500	5804420500	186000	186000	186000	186000	0
98	20250228	195400	5804420500	186000	186000	186000	186000	0
99	20250228	195300	5804420500	186000	186000	186000	186000	0
100	20250228	195200	5804420500	186000	186000	186000	186000	0
101	20250228	195100	5804420500	186000	186000	186000	186000	0
102	20250228	195000	5804420500	186000	186000	186000	186000	0
103	20250228	194900	5804420500	186000	186000	186000	186000	0
104	20250228	194800	5804420500	186000	186000	186000	186000	0
105	20250228	194700	5804420500	186000	186000	186000	186000	0
106	20250228	194600	5804420500	186000	186000	186000	186000	0
107	20250228	194500	5804420500	186000	186000	186000	186000	0
108	20250228	194400	5804420500	186000	186000	186000	186000	0
109	20250228	194300	5804420500	186000	186000	186000	186000	0
110	20250228	194200	5804420500	186000	186000	186000	186000	0
111	20250228	194100	5804420500	186000	186000	186000	186000	0
112	20250228	194000	5804420500	186000	186000	186000	186000	0
113	20250228	193900	5804420500	186000	186000	186000	186000	0
114	20250228	193800	5804420500	186000	186000	186000	186000	0
115	20250228	193700	5804420500	186000	186000	186000	186000	0
116	20250228	193600	5804420500	186000	186000	186000	186000	0
117	20250228	193500	5804420500	186000	186000	186000	186000	0
118	20250228	193400	5804420500	186000	186000	186000	186000	0
119	20250228	193300	5804420500	186000	186000	186000	186000	0
120	20250228	193200	5804420500	186000	186000	186000	186000	0
121	20250228	193100	5804420500	186000	186000	186000	186000	0
122	20250228	193000	5804420500	186000	186000	186000	186000	3692
123	20250228	192900	5804420500	186000	186000	186000	186000	0
124	20250228	192800	5804420500	186000	186000	186000	186000	0
125	20250228	192700	5804420500	186000	186000	186000	186000	0
126	20250228	192600	5804420500	186000	186000	186000	186000	0
127	20250228	192500	5804420500	186000	186000	186000	186000	0
128	20250228	192400	5804420500	186000	186000	186000	186000	0
129	20250228	192300	5804420500	186000	186000	186000	186000	0
130	20250228	192200	5804420500	186000	186000	186000	186000	0
131	20250228	192100	5804420500	186000	186000	186000	186000	0
132	20250228	192000	5804420500	186000	186000	186000	186000	0
133	20250228	191900	5804420500	186000	186000	186000	186000	0
134	20250228	191800	5804420500	186000	186000	186000	186000	0
135	20250228	191700	5804420500	186000	186000	186000	186000	0
136	20250228	191600	5804420500	186000	186000	186000	186000	0
137	20250228	191500	5804420500	186000	186000	186000	186000	0
138	20250228	191400	5804420500	186000	186000	186000	186000	0
139	20250228	191300	5804420500	186000	186000	186000	186000	0
140	20250228	191200	5804420500	186000	186000	186000	186000	0
141	20250228	191100	5804420500	186000	186000	186000	186000	0
142	20250228	191000	5804420500	186000	186000	186000	186000	0
143	20250228	190900	5804420500	186000	186000	186000	186000	0
144	20250228	190800	5804420500	186000	186000	186000	186000	0
145	20250228	190700	5804420500	186000	186000	186000	186000	0
146	20250228	190600	5804420500	186000	186000	186000	186000	0
147	20250228	190500	5804420500	186000	186000	186000	186000	0
148	20250228	190400	5804420500	186000	186000	186000	186000	0
149	20250228	190300	5804420500	186000	186000	186000	186000	0
150	20250228	190200	5804420500	186000	186000	186000	186000	0
151	20250228	190100	5804420500	186000	186000	186000	186000	0
152	20250228	190000	5804420500	186000	186000	186000	186000	3692
153	20250228	185900	5804420500	186000	186000	186000	186000	0
154	20250228	185800	5804420500	186000	186000	186000	186000	0
155	20250228	185700	5804420500	186000	186000	186000	186000	0
156	20250228	185600	5804420500	186000	186000	186000	186000	0
157	20250228	185500	5804420500	186000	186000	186000	186000	0
158	20250228	185400	5804420500	186000	186000	186000	186000	0
159	20250228	185300	5804420500	186000	186000	186000	186000	0
160	20250228	185200	5804420500	186000	186000	186000	186000	0
161	20250228	185100	5804420500	186000	186000	186000	186000	0
162	20250228	185000	5804420500	186000	186000	186000	186000	0
163	20250228	184900	5804420500	186000	186000	186000	186000	0
164	20250228	184800	5804420500	186000	186000	186000	186000	0
165	20250228	184700	5804420500	186000	186000	186000	186000	0
166	20250228	184600	5804420500	186000	186000	186000	186000	0
167	20250228	184500	5804420500	186000	186000	186000	186000	0
168	20250228	184400	5804420500	186000	186000	186000	186000	0
169	20250228	184300	5804420500	186000	186000	186000	186000	0
170	20250228	184200	5804420500	186000	186000	186000	186000	0
171	20250228	184100	5804420500	186000	186000	186000	186000	0
172	20250228	184000	5804420500	186000	186000	186000	186000	0
173	20250228	183900	5804420500	186000	186000	186000	186000	0
174	20250228	183800	5804420500	186000	186000	186000	186000	0
175	20250228	183700	5804420500	186000	186000	186000	186000	0
176	20250228	183600	5804420500	186000	186000	186000	186000	0
177	20250228	183500	5804420500	186000	186000	186000	186000	0
178	20250228	183400	5804420500	186000	186000	186000	186000	0
179	20250228	183300	5804420500	186000	186000	186000	186000	0
180	20250228	183200	5804420500	186000	186000	186000	186000	0
181	20250228	183100	5804420500	186000	186000	186000	186000	0
182	20250228	183000	5804420500	186000	186000	186000	186000	3692
183	20250228	182900	5804420500	186000	186000	186000	186000	0
184	20250228	182800	5804420500	186000	186000	186000	186000	0
185	20250228	182700	5804420500	186000	186000	186000	186000	0
186	20250228	182600	5804420500	186000	186000	186000	186000	0
187	20250228	182500	5804420500	186000	186000	186000	186000	0
188	20250228	182400	5804420500	186000	186000	186000	186000	0
189	20250228	182300	5804420500	186000	186000	186000	186000	0
190	20250228	182200	5804420500	186000	186000	186000	186000	0
191	20250228	182100	5804420500	186000	186000	186000	186000	0
192	20250228	182000	5804420500	186000	186000	186000	186000	0
193	20250228	181900	5804420500	186000	186000	186000	186000	0
194	20250228	181800	5804420500	186000	186000	186000	186000	0
195	20250228	181700	5804420500	186000	186000	186000	186000	0
196	20250228	181600	5804420500	186000	186000	186000	186000	0
197	20250228	181500	5804420500	186000	186000	186000	186000	0
198	20250228	181400	5804420500	186000	186000	186000	186000	0
199	20250228	181300	5804420500	186000	186000	186000	186000	0
200	20250228	181200	5804420500	186000	186000	186000	186000	0
201	20250228	181100	5804420500	186000	186000	186000	186000	0
202	20250228	181000	5804420500	186000	186000	186000	186000	0
203	20250228	180900	5804420500	186000	186000	186000	186000	0
204	20250228	180800	5804420500	186000	186000	186000	186000	0
205	20250228	180700	5804420500	186000	186000	186000	186000	0
206	20250228	180600	5804420500	186000	186000	186000	186000	0
207	20250228	180500	5804420500	186000	186000	186000	186000	0
208	20250228	180400	5804420500	186000	186000	186000	186000	0
209	20250228	180300	5804420500	186000	186000	186000	186000	0
210	20250228	180200	5804420500	186000	186000	186000	186000	0
211	20250228	180100	5804420500	186000	186000	186000	186000	0
212	20250228	180000	5804420500	186000	186000	186000	186000	3692
213	20250228	175900	5804420500	186000	186000	186000	186000	0
214	20250228	175800	5804420500	186000	186000	186000	186000	0
215	20250228	175700	5804420500	186000	186000	186000	186000	0
216	20250228	175600	5804420500	186000	186000	186000	186000	0
217	20250228	175500	5804420500	186000	186000	186000	186000	0
218	20250228	175400	5804420500	186000	186000	186000	186000	0
219	20250228	175300	5804420500	186000	186000	186000	186000	0
220	20250228	175200	5804420500	186000	186000	186000	186000	0
221	20250228	175100	5804420500	186000	186000	186000	186000	0
222	20250228	175000	5804420500	186000	186000	186000	186000	0
223	20250228	174900	5804420500	186000	186000	186000	186000	0
224	20250228	174800	5804420500	186000	186000	186000	186000	0
225	20250228	174700	5804420500	186000	186000	186000	186000	0
226	20250228	174600	5804420500	186000	186000	186000	186000	0
227	20250228	174500	5804420500	186000	186000	186000	186000	0
228	20250228	174400	5804420500	186000	186000	186000	186000	0
229	20250228	174300	5804420500	186000	186000	186000	186000	0
230	20250228	174200	5804420500	186000	186000	186000	186000	0
231	20250228	174100	5804420500	186000	186000	186000	186000	0
232	20250228	174000	5804420500	186000	186000	186000	186000	0
233	20250228	173900	5804420500	186000	186000	186000	186000	0
234	20250228	173800	5804420500	186000	186000	186000	186000	0
235	20250228	173700	5804420500	186000	186000	186000	186000	0
236	20250228	173600	5804420500	186000	186000	186000	186000	0
237	20250228	173500	5804420500	186000	186000	186000	186000	0
238	20250228	173400	5804420500	186000	186000	186000	186000	0
239	20250228	173300	5804420500	186000	186000	186000	186000	0
240	20250228	173200	5804420500	186000	186000	186000	186000	0
241	20250228	173100	5804420500	186000	186000	186000	186000	0
242	20250228	173000	5804420500	186000	186000	186000	186000	3692
243	20250228	172900	5804420500	186000	186000	186000	186000	0
244	20250228	172800	5804420500	186000	186000	186000	186000	0
245	20250228	172700	5804420500	186000	186000	186000	186000	0
246	20250228	172600	5804420500	186000	186000	186000	186000	0
247	20250228	172500	5804420500	186000	186000	186000	186000	0
248	20250228	172400	5804420500	186000	186000	186000	186000	0
249	20250228	172300	5804420500	186000	186000	186000	186000	0
250	20250228	172200	5804420500	186000	186000	186000	186000	0
251	20250228	172100	5804420500	186000	186000	186000	186000	0
252	20250228	172000	5804420500	186000	186000	186000	186000	0
253	20250228	171900	5804420500	186000	186000	186000	186000	0
254	20250228	171800	5804420500	186000	186000	186000	186000	0
255	20250228	171700	5804420500	186000	186000	186000	186000	0
256	20250228	171600	5804420500	186000	186000	186000	186000	0
257	20250228	171500	5804420500	186000	186000	186000	186000	0
258	20250228	171400	5804420500	186000	186000	186000	186000	0
259	20250228	171300	5804420500	186000	186000	186000	186000	0
260	20250228	171200	5804420500	186000	186000	186000	186000	0
261	20250228	171100	5804420500	186000	186000	186000	186000	0
262	20250228	171000	5804420500	186000	186000	186000	186000	0
263	20250228	170900	5804420500	186000	186000	186000	186000	0
264	20250228	170800	5804420500	186000	186000	186000	186000	0
265	20250228	170700	5804420500	186000	186000	186000	186000	0
266	20250228	170600	5804420500	186000	186000	186000	186000	0
267	20250228	170500	5804420500	186000	186000	186000	186000	0
268	20250228	170400	5804420500	186000	186000	186000	186000	0
269	20250228	170300	5804420500	186000	186000	186000	186000	0
270	20250228	170200	5804420500	186000	186000	186000	186000	0
271	20250228	170100	5804420500	186000	186000	186000	186000	0
272	20250228	170000	5804420500	186000	186000	186000	186000	3692
273	20250228	165900	5804420500	186000	186000	186000	186000	0
274	20250228	165800	5804420500	186000	186000	186000	186000	0
275	20250228	165700	5804420500	186000	186000	186000	186000	0
276	20250228	165600	5804420500	186000	186000	186000	186000	0
277	20250228	165500	5804420500	186000	186000	186000	186000	0
278	20250228	165400	5804420500	186000	186000	186000	186000	0
279	20250228	165300	5804420500	186000	186000	186000	186000	0
280	20250228	165200	5804420500	186000	186000	186000	186000	0
281	20250228	165100	5804420500	186000	186000	186000	186000	0
282	20250228	165000	5804420500	186000	186000	186000	186000	0
283	20250228	164900	5804420500	186000	186000	186000	186000	0
284	20250228	164800	5804420500	186000	186000	186000	186000	0
285	20250228	164700	5804420500	186000	186000	186000	186000	0
286	20250228	164600	5804420500	186000	186000	186000	186000	0
287	20250228	164500	5804420500	186000	186000	186000	186000	0
288	20250228	164400	5804420500	186000	186000	186000	186000	0
289	20250228	164300	5804420500	186000	186000	186000	186000	0
290	20250228	164200	5804420500	186000	186000	186000	186000	0
291	20250228	164100	5804420500	186000	186000	186000	186000	0
292	20250228	164000	5804420500	186000	186000	186000	186000	0
293	20250228	163900	5804420500	186000	186000	186000	186000	0
294	20250228	163800	5804420500	186000	186000	186000	186000	0
295	20250228	163700	5804420500	186000	186000	186000	186000	0
296	20250228	163600	5804420500	186000	186000	186000	186000	0
297	20250228	163500	5804420500	186000	186000	186000	186000	0
298	20250228	163400	5804420500	186000	186000	186000	186000	0
299	20250228	163300	5804420500	186000	186000	186000	186000	0
300	20250228	163200	5804420500	186000	186000	186000	186000	0
301	20250228	163100	5804420500	186000	186000	186000	186000	0
302	20250228	163000	5804420500	186000	186000	186000	186000	3692
303	20250228	162900	5804420500	186000	186000	186000	186000	0
304	20250228	162800	5804420500	186000	186000	186000	186000	0
305	20250228	162700	5804420500	186000	186000	186000	186000	0
306	20250228	162600	5804420500	186000	186000	186000	186000	0
307	20250228	162500	5804420500	186000	186000	186000	186000	0
308	20250228	162400	5804420500	186000	186000	186000	186000	0
309	20250228	162300	5804420500	186000	186000	186000	186000	0
310	20250228	162200	5804420500	186000	186000	186000	186000	0
311	20250228	162100	5804420500	186000	186000	186000	186000	0
312	20250228	162000	5804420500	186000	186000	186000	186000	0
313	20250228	161900	5804420500	186000	186000	186000	186000	0
314	20250228	161800	5804420500	186000	186000	186000	186000	0
315	20250228	161700	5804420500	186000	186000	186000	186000	0
316	20250228	161600	5804420500	186000	186000	186000	186000	0
317	20250228	161500	5804420500	186000	186000	186000	186000	0
318	20250228	161400	5804420500	186000	186000	186000	186000	0
319	20250228	161300	5804420500	186000	186000	186000	186000	0
320	20250228	161200	5804420500	186000	186000	186000	186000	0
321	20250228	161100	5804420500	186000	186000	186000	186000	0
322	20250228	161000	5804420500	186000	186000	186000	186000	0
323	20250228	160900	5804420500	186000	186000	186000	186000	0
324	20250228	160800	5804420500	186000	186000	186000	186000	0
325	20250228	160700	5804420500	186000	186000	186000	186000	0
326	20250228	160600	5804420500	186000	186000	186000	186000	0
327	20250228	160500	5804420500	186000	186000	186000	186000	0
328	20250228	160400	5804420500	186000	186000	186000	186000	0
329	20250228	160300	5804420500	186000	186000	186000	186000	0
330	20250228	160200	5804420500	186000	186000	186000	186000	0
331	20250228	160100	5804420500	186000	186000	186000	186000	0
332	20250228	160000	5804420500	186000	186000	186000	186000	3692
333	20250228	155900	5804420500	186000	186000	186000	186000	0
334	20250228	155800	5804420500	186000	186000	186000	186000	0
335	20250228	155700	5804420500	186000	186000	186000	186000	0
336	20250228	155600	5804420500	186000	186000	186000	186000	0
337	20250228	155500	5804420500	186000	186000	186000	186000	0
338	20250228	155400	5804420500	186000	186000	186000	186000	0
339	20250228	155300	5804420500	186000	186000	186000	186000	0
340	20250228	155200	5804420500	186000	186000	186000	186000	0
341	20250228	155100	5804420500	186000	186000	186000	186000	0
342	20250228	155000	5804420500	186000	186000	186000	186000	0
343	20250228	154900	5804420500	186000	186000	186000	186000	0
344	20250228	154800	5804420500	186000	186000	186000	186000	0
345	20250228	154700	5804420500	186000	186000	186000	186000	0
346	20250228	154600	5804420500	186000	186000	186000	186000	0
347	20250228	154500	5804420500	186000	186000	186000	186000	0
348	20250228	154400	5804420500	186000	186000	186000	186000	0
349	20250228	154300	5804420500	186000	186000	186000	186000	0
350	20250228	154200	5804420500	186000	186000	186000	186000	0
351	20250228	154100	5804420500	186000	186000	186000	186000	0
352	20250228	154000	5804420500	186000	186000	186000	186000	0
353	20250228	153900	5804420500	186000	186000	186000	186000	0
354	20250228	153800	5804420500	186000	186000	186000	186000	0
355	20250228	153700	5804420500	186000	186000	186000	186000	0
356	20250228	153600	5804420500	186000	186000	186000	186000	0
357	20250228	153500	5804420500	186000	186000	186000	186000	0
358	20250228	153400	5804420500	186000	186000	186000	186000	0
359	20250228	153300	5804420500	186000	186000	186000	186000	0
360	20250228	153200	5804420500	186000	186000	186000	186000	0
361	20250228	153100	5804420500	186000	186000	186000	186000	0
362	20250228	153000	5804420500	186000	186000	186000	186000	7384
363	20250228	152900	5117708500	187600	187600	187600	187600	0
364	20250228	152800	5117708500	187600	187600	187600	187600	0
365	20250228	152700	5117708500	187600	187600	187600	187600	0
366	20250228	152600	5117708500	187600	187600	187600	187600	0
367	20250228	152500	5117708500	187600	187600	187600	187600	0
368	20250228	152400	5117708500	187600	187600	187600	187600	0
369	20250228	152300	5117708500	187600	187600	187600	187600	0
370	20250228	152200	5117708500	187600	187600	187600	187600	0
371	20250228	152100	5117708500	187600	187600	187600	187600	0
372	20250228	152000	5117708500	187600	187600	187600	187600	0
373	20250228	151900	5117708500	187600	187400	187600	187400	66
374	20250228	151800	5105332100	187600	187600	187700	187200	38
375	20250228	151700	5098203100	187600	187500	187800	187500	184
376	20250228	151600	5063682500	187400	187500	187600	187400	22
377	20250228	151500	5059557700	187600	187400	187600	187100	246
378	20250228	151400	5013461800	187400	187500	187500	187300	103
379	20250228	151300	4994159500	187700	187700	187700	187300	56
380	20250228	151200	4983664300	187300	187400	187700	187300	37
381	20250228	151100	4976730900	187400	187400	187800	187400	70
382	20250228	151000	4963607800	187300	187400	187400	187300	110
383	20250228	150900	4943002600	187800	187300	187800	187100	94
384	20250228	150800	4925389800	187400	187400	187800	187300	136
385	20250228	150700	4899856200	187400	187800	187800	187400	7
386	20250228	150600	4898542000	187200	187700	187700	187100	55
387	20250228	150500	4888224000	187100	187300	187700	187100	22
388	20250228	150400	4884104300	187200	187700	187700	187100	20
389	20250228	150300	4880356700	187700	186900	187700	186900	36
390	20250228	150200	4873616200	186800	186800	187800	186800	162
391	20250228	150100	4843311500	186700	187000	187800	186700	133
392	20250228	150000	4818435000	187000	187300	187700	187000	91
393	20250228	145900	4801399000	187600	187500	187600	187400	58
394	20250228	145800	4790520100	187400	187500	187700	187400	61
395	20250228	145700	4779078300	187400	187700	187700	187400	100
396	20250228	145600	4760325900	187700	187800	187800	187500	11
397	20250228	145500	4758262000	187400	187600	187800	187400	75
398	20250228	145400	4744185800	187600	187600	187700	187500	51
399	20250228	145300	4734618200	187600	187500	187700	187400	30
400	20250228	145200	4728990800	187700	187700	187800	187400	16
401	20250228	145100	4725987800	187400	187100	187500	187000	47
402	20250228	145000	4717188800	186700	187700	187700	186700	249
403	20250228	144900	4670593800	187700	188000	188200	187500	82
404	20250228	144800	4655198100	188000	188000	188100	187800	57
405	20250228	144700	4644480900	188000	187800	188000	187600	130
406	20250228	144600	4620063300	187800	187700	187800	187600	21
407	20250228	144500	4616120900	187800	187600	187800	187600	6
408	20250228	144400	4614994800	187600	187900	187900	187400	40
409	20250228	144300	4607490600	187400	188000	188000	187400	217
410	20250228	144200	4566787900	188000	188100	188200	188000	62
411	20250228	144100	4555127100	188000	188500	188500	188000	103
412	20250228	144000	4535736900	188400	188500	188600	188300	114
413	20250228	143900	4514258800	188600	188600	188600	188300	128
414	20250228	143800	4490133500	188700	188600	188700	188500	32
415	20250228	143700	4484098100	188500	188900	188900	188500	59
416	20250228	143600	4472960600	189000	189000	189000	188900	55
417	20250228	143500	4462565800	189000	188700	189000	188700	33
418	20250228	143400	4456333000	188600	188700	188700	188600	78
419	20250228	143300	4441621700	188700	188900	188900	188600	38
420	20250228	143200	4434452200	188900	188900	189000	188900	28
421	20250228	143100	4429162900	189000	188900	189000	188900	51
422	20250228	143000	4419524500	188800	189000	189200	188800	32
423	20250228	142900	4413475300	189000	188900	189000	188800	103
424	20250228	142800	4394016000	188900	188900	188900	188800	81
425	20250228	142700	4378719700	188800	188700	188800	188700	36
426	20250228	142600	4371923100	188800	188700	188800	188700	23
427	20250228	142500	4367580900	188600	188600	188600	188500	58
428	20250228	142400	4356642700	188500	188800	188800	188500	92
429	20250228	142300	4339277500	188800	188800	188800	188700	22
430	20250228	142200	4335124000	188800	188800	188800	188700	60
431	20250228	142100	4323796200	188800	188800	188800	188700	32
432	20250228	142000	4317756200	188800	188700	188800	188600	66
433	20250228	141900	4305301300	188600	188600	188700	188600	9
434	20250228	141800	4303603200	188700	188700	188800	188600	88
435	20250228	141700	4286996400	188800	188700	188800	188700	13
436	20250228	141600	4284542200	188800	188700	188800	188700	61
437	20250228	141500	4273026100	188500	188800	188800	188500	22
438	20250228	141400	4268874300	188800	188800	188800	188600	51
439	20250228	141300	4259250000	188800	188500	188800	188500	17
440	20250228	141200	4256042900	188500	189100	189100	188500	167
441	20250228	141100	4224507000	189200	188800	189200	188800	34
442	20250228	141000	4218080500	188800	189100	189100	188800	79
443	20250228	140900	4203149000	189200	189100	189200	189100	17
444	20250228	140800	4199933300	189000	189100	189200	189000	12
445	20250228	140700	4197663500	189200	189200	189200	189100	62
446	20250228	140600	4185933900	189200	189100	189300	189100	69
447	20250228	140500	4172879600	189200	189500	189500	189200	56
448	20250228	140400	4162280300	189300	189200	189300	189200	52
449	20250228	140300	4152438400	189200	189700	189700	189200	54
450	20250228	140200	4142203100	189700	189600	189700	189500	74
451	20250228	140100	4128168300	189900	189900	189900	189600	10
452	20250228	140000	4126269900	189800	189700	189900	189600	85
453	20250228	135900	4110142500	189500	189600	189700	189500	154
454	20250228	135800	4080941900	189600	189300	189700	189200	30
455	20250228	135700	4075256800	189500	190000	190000	189500	131
456	20250228	135600	4050390900	190100	190100	190100	190000	27
457	20250228	135500	4045258600	190200	190100	190200	190100	63
458	20250228	135400	4033281500	190000	190100	190100	190000	120
459	20250228	135300	4010478500	190200	190100	190200	190100	55
460	20250228	135200	4000018600	190100	190100	190100	190100	13
461	20250228	135100	3997547300	190300	190100	190300	190000	71
462	20250228	135000	3984049000	190100	190500	190500	190100	42
463	20250228	134900	3976059300	190200	190700	190800	190200	124
464	20250228	134800	3952459300	190400	190700	190700	190400	39
465	20250228	134700	3945026300	190700	190900	190900	190700	95
466	20250228	134600	3926900400	191000	191100	191200	191000	92
467	20250228	134500	3909319900	191200	191100	191300	191100	33
468	20250228	134400	3903010900	191300	191200	191400	191200	55
469	20250228	134300	3892489200	191300	191300	191300	191300	25
470	20250228	134200	3887706700	191500	190800	191500	190800	182
471	20250228	134100	3852926200	190900	190900	190900	190700	56
472	20250228	134000	3842239700	190900	191000	191000	190800	315
473	20250228	133900	3782081500	190900	190900	190900	190800	24
474	20250228	133800	3777500000	190900	190700	190900	190700	39
475	20250228	133700	3770058400	190800	190900	190900	190800	29
476	20250228	133600	3764524600	190900	190800	190900	190700	175
477	20250228	133500	3731136800	190800	190700	190800	190400	87
478	20250228	133400	3714556500	190800	190600	190900	190500	41
479	20250228	133300	3706740800	190500	190600	190900	190400	62
480	20250228	133200	3694925700	190900	191000	191000	190600	37
481	20250228	133100	3687867700	190700	191000	191000	190700	115
482	20250228	133000	3665918900	191000	191000	191400	190900	98
483	20250228	132900	3647199000	191000	191000	191000	191000	16
484	20250228	132800	3644143000	191000	191400	191400	191000	46
485	20250228	132700	3635353500	191100	191000	191400	190900	125
486	20250228	132600	3611469400	190900	190700	190900	190700	124
487	20250228	132500	3587806800	190700	190000	190700	190000	203
488	20250228	132400	3549182700	190000	190000	190000	189900	39
489	20250228	132300	3541774700	190000	190000	190000	189900	67
490	20250228	132200	3529049200	190000	189800	190000	189800	121
491	20250228	132100	3506075300	189700	189700	189700	189600	82
492	20250228	132000	3490521500	189700	189400	189800	189400	223
493	20250228	131900	3448255100	189300	189200	189300	189000	29
494	20250228	131800	3442767500	189300	189500	189500	189300	35
495	20250228	131700	3436139800	189500	188500	189500	187800	169
496	20250228	131600	3404208400	188300	188200	188500	188200	264
497	20250228	131500	3354493900	188200	187500	188200	187500	359
498	20250228	131400	3287022500	186600	187700	187800	186600	53
499	20250228	131300	3277115400	187800	186900	187800	186500	319
500	20250228	131200	3217377700	187000	187000	187000	186300	51
501	20250228	131100	3207852000	186800	185900	186800	185900	63
502	20250228	131000	3196088600	185900	186800	186800	185900	11
503	20250228	130900	3194034700	186700	186400	186700	186400	14
504	20250228	130800	3191423600	186800	186400	186800	186400	12
505	20250228	130700	3189185100	186400	185800	186400	185800	138
506	20250228	130600	3163539800	185700	185500	185700	185500	334
507	20250228	130500	3101570800	185400	185800	185800	185400	54
508	20250228	130400	3091552100	186000	185500	186400	185500	17
509	20250228	130300	3088393500	185800	185800	185800	185700	14
510	20250228	130200	3085792500	185800	185800	185800	185800	11
511	20250228	130100	3083748700	185800	185800	185800	185400	37
512	20250228	130000	3076884800	185700	185800	186000	185700	49
513	20250228	125900	3067779200	185700	185700	185700	185700	1
514	20250228	125800	3067593500	185900	185900	185900	185800	36
515	20250228	125700	3060903700	185800	185800	185800	185800	8
516	20250228	125600	3059417300	185700	185700	185800	185700	19
517	20250228	125500	3055888900	185700	185600	185700	185600	19
518	20250228	125400	3052361300	185700	185600	185800	185600	36
519	20250228	125300	3045676700	185700	185600	185700	185600	15
520	20250228	125200	3042892000	185800	185900	185900	185800	12
521	20250228	125100	3040661700	185600	185100	185600	185000	300
522	20250228	125000	2985064100	185000	184900	185000	184900	53
523	20250228	124900	2975261400	184900	185100	185100	184900	27
524	20250228	124800	2970267100	185100	185000	185300	185000	49
525	20250228	124700	2961196500	185000	184900	185000	184900	19
526	20250228	124600	2957681700	184900	184600	184900	184500	67
527	20250228	124500	2945312500	184800	184700	184800	184600	39
528	20250228	124400	2938109400	184700	184800	184800	184700	18
529	20250228	124300	2934783700	184800	184500	184800	184500	40
530	20250228	124200	2927398800	184800	184500	184900	184500	26
531	20250228	124100	2922595600	184500	184500	184600	184500	72
532	20250228	124000	2909310500	184600	184800	184900	184500	119
533	20250228	123900	2887335700	184800	185100	185100	184800	162
534	20250228	123800	2857372500	185100	185400	185400	185100	154
535	20250228	123700	2828855100	185400	185600	185600	185400	44
536	20250228	123600	2820691900	185600	185700	185700	185600	49
537	20250228	123500	2811596700	185700	185900	185900	185700	29
538	20250228	123400	2806208600	185800	185900	185900	185800	105
539	20250228	123300	2786697700	186000	185900	186000	185800	64
540	20250228	123200	2774799400	186000	186100	186200	186000	190
541	20250228	123100	2739450500	186100	186200	186200	186100	20
542	20250228	123000	2735728000	186200	186100	186200	186100	50
543	20250228	122900	2726421400	186100	186200	186200	186100	47
544	20250228	122800	2717670200	186300	186600	186600	186100	32
545	20250228	122700	2711704500	186600	186200	186600	186200	120
546	20250228	122600	2689341600	186200	186200	186300	186200	40
547	20250228	122500	2681893500	186300	186500	186500	186300	21
548	20250228	122400	2677979800	186500	186500	186500	186300	53
549	20250228	122300	2668101900	186500	186500	186500	186500	7
550	20250228	122200	2666796400	186600	186600	186600	186600	13
551	20250228	122100	2664370600	186600	186600	186600	186500	47
552	20250228	122000	2655602300	186600	186600	186600	186500	59
553	20250228	121900	2644593000	186800	186800	186800	186800	13
554	20250228	121800	2642164600	186800	186900	186900	186700	77
555	20250228	121700	2627782200	187200	186800	187200	186800	26
556	20250228	121600	2622917900	186800	187000	187000	186800	14
557	20250228	121500	2620301700	187100	187100	187100	187100	21
558	20250228	121400	2616372600	187200	187100	187200	187100	23
559	20250228	121300	2612068500	187200	186700	187200	186600	27
560	20250228	121200	2607028100	186500	186700	186700	186500	9
561	20250228	121100	2605348000	186600	186700	187300	186600	19
562	20250228	121000	2601800200	187300	187300	187300	187300	14
563	20250228	120900	2599178000	187300	186500	187300	186500	33
564	20250228	120800	2593022300	186600	187300	187300	186600	50
565	20250228	120700	2583690900	187300	186800	187300	186500	44
566	20250228	120600	2575473100	186700	187300	187300	186700	63
567	20250228	120500	2563709400	187100	187000	187100	186700	49
568	20250228	120400	2554548200	186500	187000	187000	186500	48
569	20250228	120300	2545583700	186500	186700	187000	186500	97
570	20250228	120200	2527485500	186600	187000	187000	186600	10
571	20250228	120100	2525615900	186800	186600	187000	186600	39
572	20250228	120000	2518333400	186800	186600	186800	186500	96
573	20250228	115900	2500417100	186600	187100	187100	186500	815
574	20250228	115800	2348155400	187100	187100	187100	187100	0
575	20250228	115700	2348155400	187100	187300	187300	187000	153
576	20250228	115600	2319530000	187300	187300	187300	187300	0
577	20250228	115500	2319530000	187300	187200	187300	187100	500
578	20250228	115400	2225976400	187500	187500	187500	187300	19
579	20250228	115300	2222415400	187300	187300	187300	187300	14
580	20250228	115200	2219793200	187500	187500	187500	187500	12
581	20250228	115100	2217543200	187600	187600	187600	187600	7
582	20250228	115000	2216230000	187700	187700	187700	187700	12
583	20250228	114900	2213977600	187700	187100	187700	187100	13
584	20250228	114800	2211540200	187200	187200	187200	187200	37
585	20250228	114700	2204613800	187200	187200	187200	187200	9
586	20250228	114600	2202929000	187100	187700	187700	187100	486
587	20250228	114500	2111923600	187700	187600	187700	187600	9
588	20250228	114400	2110234400	187700	187800	187800	187700	16
589	20250228	114300	2107230400	187800	188100	188100	187800	20
590	20250228	114200	2103469900	188200	188200	188200	187600	10
591	20250228	114100	2101590500	188200	187700	188200	187700	79
592	20250228	114000	2086761700	187700	187600	187700	187600	36
593	20250228	113900	2080007300	187700	187900	187900	187500	130
594	20250228	113800	2055598200	187900	187900	187900	187900	5
595	20250228	113700	2054658700	187900	187900	187900	187900	12
596	20250228	113600	2052403900	187900	187800	188200	187800	17
597	20250228	113500	2049209300	188000	187700	188000	187700	25
598	20250228	113400	2044509600	187600	188000	188100	187600	53
599	20250228	113300	2034543200	187500	187400	187500	187400	175
600	20250228	113200	2001731000	187500	187500	187500	187400	176
601	20250228	113100	1968734100	187500	187900	187900	187500	42
602	20250228	113000	1960855500	187900	188100	188100	187900	32
603	20250228	112900	1954839400	188000	188000	188000	188000	12
604	20250228	112800	1952583400	188000	188000	188000	188000	27
605	20250228	112700	1947507400	188000	187400	188000	187400	15
606	20250228	112600	1944689800	187400	188000	188000	187400	64
607	20250228	112500	1932692000	187400	187600	188100	187400	56
608	20250228	112400	1922186000	187500	187600	187600	187500	17
609	20250228	112300	1918997200	187600	187400	187600	187400	37
610	20250228	112200	1912058000	187600	187400	187600	187400	30
611	20250228	112100	1906434400	187600	188200	188200	187400	59
612	20250228	112000	1895364300	187600	188300	188300	187600	129
613	20250228	111900	1871137100	188300	188300	188300	188200	27
614	20250228	111800	1866053300	188300	188300	188300	188300	0
615	20250228	111700	1866053300	188300	188300	188300	188300	13
616	20250228	111600	1863605400	188300	188300	188300	188300	7
617	20250228	111500	1862287300	187900	188000	188300	187900	33
618	20250228	111400	1856081600	188000	188000	188400	188000	34
619	20250228	111300	1849683700	188400	188300	188400	188300	7
620	20250228	111200	1848365100	188400	188400	188400	188400	16
621	20250228	111100	1845350700	188400	188400	188400	188400	19
622	20250228	111000	1841771100	188000	188400	188400	188000	2
623	20250228	110900	1841394700	188300	188200	188300	188200	17
624	20250228	110800	1838193900	188200	188200	188400	188200	63
625	20250228	110700	1826330500	188400	188500	188500	188400	28
626	20250228	110600	1821053800	188500	188500	188500	188500	11
627	20250228	110500	1818980300	187800	188400	188400	187800	17
628	20250228	110400	1815778700	188500	188000	188600	188000	76
629	20250228	110300	1801472800	188600	188600	188600	188600	6
630	20250228	110200	1800341200	188700	188200	188700	188200	12
631	20250228	110100	1798078800	188800	188700	188800	188200	46
632	20250228	110000	1789397300	188700	188800	188800	188000	26
633	20250228	105900	1784493800	188800	188800	188800	188800	14
634	20250228	105800	1781850600	187800	187700	187800	187700	155
635	20250228	105700	1752745200	187500	187500	187500	187500	47
636	20250228	105600	1743932700	187500	187500	187500	187500	63
637	20250228	105500	1732120200	187500	187400	187500	187400	11
638	20250228	105400	1730057800	187700	187400	187700	187400	13
639	20250228	105300	1727618900	187400	187700	187700	187400	9
640	20250228	105200	1725932000	187300	187400	187700	187300	384
641	20250228	105100	1653999900	187300	187700	187700	187300	99
642	20250228	105000	1635432300	187700	187700	187700	187700	19
643	20250228	104900	1631866000	187800	187800	187800	187800	22
644	20250228	104800	1627734400	187800	188700	188700	187800	8
645	20250228	104700	1626227500	188800	187500	188800	187400	22
646	20250228	104600	1622085700	187600	187500	187600	187500	106
647	20250228	104500	1602207900	187300	187200	187300	187200	36
648	20250228	104400	1595465700	187500	187200	187500	187200	32
649	20250228	104300	1589473600	187300	187400	187400	187300	57
650	20250228	104200	1578794900	187500	187600	187600	187400	195
651	20250228	104100	1542237100	187600	187700	187700	187500	81
652	20250228	104000	1527043400	187700	187700	187700	187600	18
653	20250228	103900	1523665400	187800	188000	188000	187800	379
654	20250228	103800	1452425500	188000	188200	188200	188000	42
655	20250228	103700	1444525200	189400	188100	189400	188100	262
656	20250228	103600	1395182700	188200	188200	188200	188200	23
657	20250228	103500	1390854100	188200	188100	188200	188000	103
658	20250228	103400	1371485400	188200	188100	188200	188100	42
659	20250228	103300	1363582200	188200	188400	188400	188100	248
660	20250228	103200	1316903000	188400	188400	188400	188300	114
661	20250228	103100	1295434800	188400	188400	188400	188400	87
662	20250228	103000	1279044000	188400	188400	188500	188400	11
663	20250228	102900	1276971100	188400	188400	188500	188400	60
664	20250228	102800	1265663200	188500	189400	189400	188500	45
665	20250228	102700	1257168100	189400	189500	189500	189400	12
666	20250228	102600	1254895100	189400	188500	189400	188500	15
667	20250228	102500	1252058200	188500	189100	189600	188500	253
668	20250228	102400	1204295400	189400	189400	189400	189400	15
669	20250228	102300	1201454400	189300	189700	189700	189300	33
670	20250228	102200	1195203100	189800	189800	189800	189800	5
671	20250228	102100	1194254100	189800	189700	189800	189700	13
672	20250228	102000	1191787600	189300	189300	189300	189300	0
673	20250228	101900	1191787600	189300	189400	189400	189100	183
674	20250228	101800	1157153200	189300	189700	189700	189300	13
675	20250228	101700	1154688300	189700	189700	189700	189600	34
676	20250228	101600	1148240500	189600	189600	189600	189600	6
677	20250228	101500	1147102900	189600	189600	189600	189600	6
678	20250228	101400	1145965300	189800	189500	189800	189500	14
679	20250228	101300	1143310200	189800	189800	189800	189800	14
680	20250228	101200	1140653000	189800	189900	189900	189800	12
681	20250228	101100	1138375000	190000	190000	190000	190000	35
682	20250228	101000	1131725000	190000	189400	190000	189300	17
683	20250228	100900	1128504000	190000	189400	190000	189400	252
684	20250228	100800	1080707100	189400	189200	189500	189200	45
685	20250228	100700	1072183800	189200	189200	189200	189200	6
686	20250228	100600	1071048600	189200	189700	189700	189200	12
687	20250228	100500	1068774700	189600	189600	189700	189400	44
688	20250228	100400	1060435700	189700	189400	189700	189400	130
689	20250228	100300	1035803600	189400	189500	189500	189400	13
690	20250228	100200	1033340600	189500	189500	189500	189500	10
691	20250228	100100	1031445600	189500	189000	189500	189000	19
692	20250228	100000	1027850100	189000	189500	189500	189000	11
693	20250228	095900	1025768100	189500	189500	189500	189500	15
694	20250228	095800	1022925600	189700	189600	189700	188700	16
695	20250228	095700	1019898200	189600	189700	189700	188600	18
696	20250228	095600	1016487300	188600	188800	188800	188600	48
697	20250228	095500	1007429100	188800	188900	189800	188600	24
698	20250228	095400	1002886900	188900	188800	188900	188800	12
699	20250228	095300	1000620400	188800	188800	188900	188800	21
700	20250228	095200	996655400	188700	188700	188700	188700	0
701	20250228	095100	996655400	188700	188500	188800	188500	41
702	20250228	095000	988921100	188800	188600	188800	188600	201
703	20250228	094900	951012300	188800	188800	188900	188600	92
704	20250228	094800	933648400	188800	188800	188800	188800	16
705	20250228	094700	930627600	188800	188800	188900	188800	57
706	20250228	094600	919865400	188800	188800	188900	188800	40
707	20250228	094500	912312200	188800	188900	188900	188800	7
708	20250228	094400	910990100	188900	189000	189000	188900	24
709	20250228	094300	906456300	189000	189100	189400	189000	82
710	20250228	094200	890951900	189300	189400	189400	189300	21
711	20250228	094100	886976100	189300	189300	189800	189300	19
712	20250228	094000	883375400	189400	189300	190000	189300	22
713	20250228	093900	879207800	189900	189700	189900	189400	57
714	20250228	093800	868400800	189600	189900	189900	189600	12
715	20250228	093700	866123200	190000	189900	190000	189400	107
716	20250228	093600	845856300	189900	189900	190100	189900	25
717	20250228	093500	841107100	190000	190000	190100	190000	5
718	20250228	093400	840157000	189900	189400	189900	189400	62
719	20250228	093300	828404200	189400	189400	189900	189400	15
720	20250228	093200	825559700	189900	189900	189900	189500	62
721	20250228	093100	813794300	190000	190400	190400	190000	58
722	20250228	093000	802770500	190400	189300	190400	189300	442
723	20250228	092900	718902300	188800	188800	188800	188800	1
724	20250228	092800	718713500	189400	189400	189400	189400	15
725	20250228	092700	715872500	189400	188700	189400	188700	40
726	20250228	092600	708312100	189100	189100	189100	188600	74
727	20250228	092500	694335400	189100	189100	189100	188600	26
728	20250228	092400	689424300	189100	188500	189100	188500	10
729	20250228	092300	687535800	188400	188400	189100	188300	92
730	20250228	092200	670200400	188400	188700	188700	188400	114
731	20250228	092100	648711800	189400	188500	189400	188500	20
732	20250228	092000	644934500	188500	188600	188600	188400	84
733	20250228	091900	629104700	188600	189000	189000	188500	100
734	20250228	091800	610240300	189000	189300	189600	188800	29
735	20250228	091700	604749300	189300	189000	189500	189000	80
736	20250228	091600	589618400	189000	188400	189000	188400	81
737	20250228	091500	574343400	188400	188400	188500	188400	97
738	20250228	091400	556066300	188500	188700	189000	188400	114
739	20250228	091300	534560500	188700	188700	189100	188700	127
740	20250228	091200	510568100	188500	188500	188700	188500	41
741	20250228	091100	502838800	188400	188700	188900	188200	58
742	20250228	091000	491906200	188600	188500	188600	188200	145
743	20250228	090900	464585100	188600	188600	188600	188300	14
744	20250228	090800	461945800	188300	188200	188600	188100	103
745	20250228	090700	442538000	188300	188300	188300	188100	167
746	20250228	090600	411099900	188300	188400	188400	188000	54
747	20250228	090500	400931000	188400	188000	188400	188000	73
748	20250228	090400	387184900	188200	188900	189100	188200	59
749	20250228	090300	376063300	189000	188300	189200	188300	108
750	20250228	090200	355659000	188200	187100	188200	186900	379
751	20250228	090100	284526400	187300	188000	188700	187000	318
752	20250228	090000	224946200	187000	187400	190000	187000	1200