KissMeData/388610/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	213600	2520030	13360	13010	13360	13010	67
3	20250228	213500	2520030	13360	13360	13360	13360	0
4	20250228	213400	2520030	13360	13360	13360	13360	0
5	20250228	213300	2520030	13360	13360	13360	13360	0
6	20250228	213200	2520030	13360	13360	13360	13360	0
7	20250228	213100	2520030	13360	13360	13360	13360	0
8	20250228	213000	2520030	13360	13360	13360	13360	0
9	20250228	212900	2520030	13360	13360	13360	13360	0
10	20250228	212800	2520030	13360	13360	13360	13360	0
11	20250228	212700	2520030	13360	13360	13360	13360	0
12	20250228	212600	2520030	13360	13360	13360	13360	0
13	20250228	212500	2520030	13360	13360	13360	13360	0
14	20250228	212400	2520030	13360	13360	13360	13360	0
15	20250228	212300	2520030	13360	13360	13360	13360	0
16	20250228	212200	2520030	13360	13360	13360	13360	0
17	20250228	212100	2520030	13360	13360	13360	13360	0
18	20250228	212000	2520030	13360	13360	13360	13360	0
19	20250228	211900	2520030	13360	13360	13360	13360	0
20	20250228	211800	2520030	13360	13360	13360	13360	0
21	20250228	211700	2520030	13360	13360	13360	13360	0
22	20250228	211600	2520030	13360	13360	13360	13360	0
23	20250228	211500	2520030	13360	13360	13360	13360	0
24	20250228	211400	2520030	13360	13360	13360	13360	0
25	20250228	211300	2520030	13360	13360	13360	13360	0
26	20250228	211200	2520030	13360	13360	13360	13360	0
27	20250228	211100	2520030	13360	13360	13360	13360	0
28	20250228	211000	2520030	13360	13360	13360	13360	0
29	20250228	210900	2520030	13360	13360	13360	13360	0
30	20250228	210800	2520030	13360	13360	13360	13360	0
31	20250228	210700	2520030	13360	13360	13360	13360	0
32	20250228	210600	2520030	13360	13010	13360	13010	67
33	20250228	210500	2520030	13360	13360	13360	13360	0
34	20250228	210400	2520030	13360	13360	13360	13360	0
35	20250228	210300	2520030	13360	13360	13360	13360	0
36	20250228	210200	2520030	13360	13360	13360	13360	0
37	20250228	210100	2520030	13360	13360	13360	13360	0
38	20250228	210000	2520030	13360	13360	13360	13360	0
39	20250228	205900	2520030	13360	13360	13360	13360	0
40	20250228	205800	2520030	13360	13360	13360	13360	0
41	20250228	205700	2520030	13360	13360	13360	13360	0
42	20250228	205600	2520030	13360	13360	13360	13360	0
43	20250228	205500	2520030	13360	13360	13360	13360	0
44	20250228	205400	2520030	13360	13360	13360	13360	0
45	20250228	205300	2520030	13360	13360	13360	13360	0
46	20250228	205200	2520030	13360	13360	13360	13360	0
47	20250228	205100	2520030	13360	13360	13360	13360	0
48	20250228	205000	2520030	13360	13360	13360	13360	0
49	20250228	204900	2520030	13360	13360	13360	13360	0
50	20250228	204800	2520030	13360	13360	13360	13360	0
51	20250228	204700	2520030	13360	13360	13360	13360	0
52	20250228	204600	2520030	13360	13360	13360	13360	0
53	20250228	204500	2520030	13360	13360	13360	13360	0
54	20250228	204400	2520030	13360	13360	13360	13360	0
55	20250228	204300	2520030	13360	13360	13360	13360	0
56	20250228	204200	2520030	13360	13360	13360	13360	0
57	20250228	204100	2520030	13360	13360	13360	13360	0
58	20250228	204000	2520030	13360	13360	13360	13360	0
59	20250228	203900	2520030	13360	13360	13360	13360	0
60	20250228	203800	2520030	13360	13360	13360	13360	0
61	20250228	203700	2520030	13360	13360	13360	13360	0
62	20250228	203600	2520030	13360	13010	13360	13010	67
63	20250228	203500	2520030	13360	13360	13360	13360	0
64	20250228	203400	2520030	13360	13360	13360	13360	0
65	20250228	203300	2520030	13360	13360	13360	13360	0
66	20250228	203200	2520030	13360	13360	13360	13360	0
67	20250228	203100	2520030	13360	13360	13360	13360	0
68	20250228	203000	2520030	13360	13360	13360	13360	0
69	20250228	202900	2520030	13360	13360	13360	13360	0
70	20250228	202800	2520030	13360	13360	13360	13360	0
71	20250228	202700	2520030	13360	13360	13360	13360	0
72	20250228	202600	2520030	13360	13360	13360	13360	0
73	20250228	202500	2520030	13360	13360	13360	13360	0
74	20250228	202400	2520030	13360	13360	13360	13360	0
75	20250228	202300	2520030	13360	13360	13360	13360	0
76	20250228	202200	2520030	13360	13360	13360	13360	0
77	20250228	202100	2520030	13360	13360	13360	13360	0
78	20250228	202000	2520030	13360	13360	13360	13360	0
79	20250228	201900	2520030	13360	13360	13360	13360	0
80	20250228	201800	2520030	13360	13360	13360	13360	0
81	20250228	201700	2520030	13360	13360	13360	13360	0
82	20250228	201600	2520030	13360	13360	13360	13360	0
83	20250228	201500	2520030	13360	13360	13360	13360	0
84	20250228	201400	2520030	13360	13360	13360	13360	0
85	20250228	201300	2520030	13360	13360	13360	13360	0
86	20250228	201200	2520030	13360	13360	13360	13360	0
87	20250228	201100	2520030	13360	13360	13360	13360	0
88	20250228	201000	2520030	13360	13360	13360	13360	0
89	20250228	200900	2520030	13360	13360	13360	13360	0
90	20250228	200800	2520030	13360	13360	13360	13360	0
91	20250228	200700	2520030	13360	13360	13360	13360	0
92	20250228	200600	2520030	13360	13010	13360	13010	67
93	20250228	200500	2520030	13360	13360	13360	13360	0
94	20250228	200400	2520030	13360	13360	13360	13360	0
95	20250228	200300	2520030	13360	13360	13360	13360	0
96	20250228	200200	2520030	13360	13360	13360	13360	0
97	20250228	200100	2520030	13360	13360	13360	13360	0
98	20250228	200000	2520030	13360	13360	13360	13360	0
99	20250228	195900	2520030	13360	13360	13360	13360	0
100	20250228	195800	2520030	13360	13360	13360	13360	0
101	20250228	195700	2520030	13360	13360	13360	13360	0
102	20250228	195600	2520030	13360	13360	13360	13360	0
103	20250228	195500	2520030	13360	13360	13360	13360	0
104	20250228	195400	2520030	13360	13360	13360	13360	0
105	20250228	195300	2520030	13360	13360	13360	13360	0
106	20250228	195200	2520030	13360	13360	13360	13360	0
107	20250228	195100	2520030	13360	13360	13360	13360	0
108	20250228	195000	2520030	13360	13360	13360	13360	0
109	20250228	194900	2520030	13360	13360	13360	13360	0
110	20250228	194800	2520030	13360	13360	13360	13360	0
111	20250228	194700	2520030	13360	13360	13360	13360	0
112	20250228	194600	2520030	13360	13360	13360	13360	0
113	20250228	194500	2520030	13360	13360	13360	13360	0
114	20250228	194400	2520030	13360	13360	13360	13360	0
115	20250228	194300	2520030	13360	13360	13360	13360	0
116	20250228	194200	2520030	13360	13360	13360	13360	0
117	20250228	194100	2520030	13360	13360	13360	13360	0
118	20250228	194000	2520030	13360	13360	13360	13360	0
119	20250228	193900	2520030	13360	13360	13360	13360	0
120	20250228	193800	2520030	13360	13360	13360	13360	0
121	20250228	193700	2520030	13360	13360	13360	13360	0
122	20250228	193600	2520030	13360	13010	13360	13010	67
123	20250228	193500	2520030	13360	13360	13360	13360	0
124	20250228	193400	2520030	13360	13360	13360	13360	0
125	20250228	193300	2520030	13360	13360	13360	13360	0
126	20250228	193200	2520030	13360	13360	13360	13360	0
127	20250228	193100	2520030	13360	13360	13360	13360	0
128	20250228	193000	2520030	13360	13360	13360	13360	0
129	20250228	192900	2520030	13360	13360	13360	13360	0
130	20250228	192800	2520030	13360	13360	13360	13360	0
131	20250228	192700	2520030	13360	13360	13360	13360	0
132	20250228	192600	2520030	13360	13360	13360	13360	0
133	20250228	192500	2520030	13360	13360	13360	13360	0
134	20250228	192400	2520030	13360	13360	13360	13360	0
135	20250228	192300	2520030	13360	13360	13360	13360	0
136	20250228	192200	2520030	13360	13360	13360	13360	0
137	20250228	192100	2520030	13360	13360	13360	13360	0
138	20250228	192000	2520030	13360	13360	13360	13360	0
139	20250228	191900	2520030	13360	13360	13360	13360	0
140	20250228	191800	2520030	13360	13360	13360	13360	0
141	20250228	191700	2520030	13360	13360	13360	13360	0
142	20250228	191600	2520030	13360	13360	13360	13360	0
143	20250228	191500	2520030	13360	13360	13360	13360	0
144	20250228	191400	2520030	13360	13360	13360	13360	0
145	20250228	191300	2520030	13360	13360	13360	13360	0
146	20250228	191200	2520030	13360	13360	13360	13360	0
147	20250228	191100	2520030	13360	13360	13360	13360	0
148	20250228	191000	2520030	13360	13360	13360	13360	0
149	20250228	190900	2520030	13360	13360	13360	13360	0
150	20250228	190800	2520030	13360	13360	13360	13360	0
151	20250228	190700	2520030	13360	13360	13360	13360	0
152	20250228	190600	2520030	13360	13010	13360	13010	67
153	20250228	190500	2520030	13360	13360	13360	13360	0
154	20250228	190400	2520030	13360	13360	13360	13360	0
155	20250228	190300	2520030	13360	13360	13360	13360	0
156	20250228	190200	2520030	13360	13360	13360	13360	0
157	20250228	190100	2520030	13360	13360	13360	13360	0
158	20250228	190000	2520030	13360	13360	13360	13360	0
159	20250228	185900	2520030	13360	13360	13360	13360	0
160	20250228	185800	2520030	13360	13360	13360	13360	0
161	20250228	185700	2520030	13360	13360	13360	13360	0
162	20250228	185600	2520030	13360	13360	13360	13360	0
163	20250228	185500	2520030	13360	13360	13360	13360	0
164	20250228	185400	2520030	13360	13360	13360	13360	0
165	20250228	185300	2520030	13360	13360	13360	13360	0
166	20250228	185200	2520030	13360	13360	13360	13360	0
167	20250228	185100	2520030	13360	13360	13360	13360	0
168	20250228	185000	2520030	13360	13360	13360	13360	0
169	20250228	184900	2520030	13360	13360	13360	13360	0
170	20250228	184800	2520030	13360	13360	13360	13360	0
171	20250228	184700	2520030	13360	13360	13360	13360	0
172	20250228	184600	2520030	13360	13360	13360	13360	0
173	20250228	184500	2520030	13360	13360	13360	13360	0
174	20250228	184400	2520030	13360	13360	13360	13360	0
175	20250228	184300	2520030	13360	13360	13360	13360	0
176	20250228	184200	2520030	13360	13360	13360	13360	0
177	20250228	184100	2520030	13360	13360	13360	13360	0
178	20250228	184000	2520030	13360	13360	13360	13360	0
179	20250228	183900	2520030	13360	13360	13360	13360	0
180	20250228	183800	2520030	13360	13360	13360	13360	0
181	20250228	183700	2520030	13360	13360	13360	13360	0
182	20250228	183600	2520030	13360	13010	13360	13010	67
183	20250228	183500	2520030	13360	13360	13360	13360	0
184	20250228	183400	2520030	13360	13360	13360	13360	0
185	20250228	183300	2520030	13360	13360	13360	13360	0
186	20250228	183200	2520030	13360	13360	13360	13360	0
187	20250228	183100	2520030	13360	13360	13360	13360	0
188	20250228	183000	2520030	13360	13360	13360	13360	0
189	20250228	182900	2520030	13360	13360	13360	13360	0
190	20250228	182800	2520030	13360	13360	13360	13360	0
191	20250228	182700	2520030	13360	13360	13360	13360	0
192	20250228	182600	2520030	13360	13360	13360	13360	0
193	20250228	182500	2520030	13360	13360	13360	13360	0
194	20250228	182400	2520030	13360	13360	13360	13360	0
195	20250228	182300	2520030	13360	13360	13360	13360	0
196	20250228	182200	2520030	13360	13360	13360	13360	0
197	20250228	182100	2520030	13360	13360	13360	13360	0
198	20250228	182000	2520030	13360	13360	13360	13360	0
199	20250228	181900	2520030	13360	13360	13360	13360	0
200	20250228	181800	2520030	13360	13360	13360	13360	0
201	20250228	181700	2520030	13360	13360	13360	13360	0
202	20250228	181600	2520030	13360	13360	13360	13360	0
203	20250228	181500	2520030	13360	13360	13360	13360	0
204	20250228	181400	2520030	13360	13360	13360	13360	0
205	20250228	181300	2520030	13360	13360	13360	13360	0
206	20250228	181200	2520030	13360	13360	13360	13360	0
207	20250228	181100	2520030	13360	13360	13360	13360	0
208	20250228	181000	2520030	13360	13360	13360	13360	0
209	20250228	180900	2520030	13360	13360	13360	13360	0
210	20250228	180800	2520030	13360	13360	13360	13360	0
211	20250228	180700	2520030	13360	13360	13360	13360	0
212	20250228	180600	2520030	13360	13010	13360	13010	67
213	20250228	180500	2520030	13360	13360	13360	13360	0
214	20250228	180400	2520030	13360	13360	13360	13360	0
215	20250228	180300	2520030	13360	13360	13360	13360	0
216	20250228	180200	2520030	13360	13360	13360	13360	0
217	20250228	180100	2520030	13360	13360	13360	13360	0
218	20250228	180000	2520030	13360	13360	13360	13360	0
219	20250228	175900	2520030	13360	13360	13360	13360	0
220	20250228	175800	2520030	13360	13360	13360	13360	0
221	20250228	175700	2520030	13360	13360	13360	13360	0
222	20250228	175600	2520030	13360	13360	13360	13360	0
223	20250228	175500	2520030	13360	13360	13360	13360	0
224	20250228	175400	2520030	13360	13360	13360	13360	0
225	20250228	175300	2520030	13360	13360	13360	13360	0
226	20250228	175200	2520030	13360	13360	13360	13360	0
227	20250228	175100	2520030	13360	13360	13360	13360	0
228	20250228	175000	2520030	13360	13360	13360	13360	0
229	20250228	174900	2520030	13360	13360	13360	13360	0
230	20250228	174800	2520030	13360	13360	13360	13360	0
231	20250228	174700	2520030	13360	13360	13360	13360	0
232	20250228	174600	2520030	13360	13360	13360	13360	0
233	20250228	174500	2520030	13360	13360	13360	13360	0
234	20250228	174400	2520030	13360	13360	13360	13360	0
235	20250228	174300	2520030	13360	13360	13360	13360	0
236	20250228	174200	2520030	13360	13360	13360	13360	0
237	20250228	174100	2520030	13360	13360	13360	13360	0
238	20250228	174000	2520030	13360	13360	13360	13360	0
239	20250228	173900	2520030	13360	13360	13360	13360	0
240	20250228	173800	2520030	13360	13360	13360	13360	0
241	20250228	173700	2520030	13360	13360	13360	13360	0
242	20250228	173600	2520030	13360	13010	13360	13010	67
243	20250228	173500	2520030	13360	13360	13360	13360	0
244	20250228	173400	2520030	13360	13360	13360	13360	0
245	20250228	173300	2520030	13360	13360	13360	13360	0
246	20250228	173200	2520030	13360	13360	13360	13360	0
247	20250228	173100	2520030	13360	13360	13360	13360	0
248	20250228	173000	2520030	13360	13360	13360	13360	0
249	20250228	172900	2520030	13360	13360	13360	13360	0
250	20250228	172800	2520030	13360	13360	13360	13360	0
251	20250228	172700	2520030	13360	13360	13360	13360	0
252	20250228	172600	2520030	13360	13360	13360	13360	0
253	20250228	172500	2520030	13360	13360	13360	13360	0
254	20250228	172400	2520030	13360	13360	13360	13360	0
255	20250228	172300	2520030	13360	13360	13360	13360	0
256	20250228	172200	2520030	13360	13360	13360	13360	0
257	20250228	172100	2520030	13360	13360	13360	13360	0
258	20250228	172000	2520030	13360	13360	13360	13360	0
259	20250228	171900	2520030	13360	13360	13360	13360	0
260	20250228	171800	2520030	13360	13360	13360	13360	0
261	20250228	171700	2520030	13360	13360	13360	13360	0
262	20250228	171600	2520030	13360	13360	13360	13360	0
263	20250228	171500	2520030	13360	13360	13360	13360	0
264	20250228	171400	2520030	13360	13360	13360	13360	0
265	20250228	171300	2520030	13360	13360	13360	13360	0
266	20250228	171200	2520030	13360	13360	13360	13360	0
267	20250228	171100	2520030	13360	13360	13360	13360	0
268	20250228	171000	2520030	13360	13360	13360	13360	0
269	20250228	170900	2520030	13360	13360	13360	13360	0
270	20250228	170800	2520030	13360	13360	13360	13360	0
271	20250228	170700	2520030	13360	13360	13360	13360	0
272	20250228	170600	2520030	13360	13010	13360	13010	67
273	20250228	170500	2520030	13360	13360	13360	13360	0
274	20250228	170400	2520030	13360	13360	13360	13360	0
275	20250228	170300	2520030	13360	13360	13360	13360	0
276	20250228	170200	2520030	13360	13360	13360	13360	0
277	20250228	170100	2520030	13360	13360	13360	13360	0
278	20250228	170000	2520030	13360	13360	13360	13360	0
279	20250228	165900	2520030	13360	13360	13360	13360	0
280	20250228	165800	2520030	13360	13360	13360	13360	0
281	20250228	165700	2520030	13360	13360	13360	13360	0
282	20250228	165600	2520030	13360	13360	13360	13360	0
283	20250228	165500	2520030	13360	13360	13360	13360	0
284	20250228	165400	2520030	13360	13360	13360	13360	0
285	20250228	165300	2520030	13360	13360	13360	13360	0
286	20250228	165200	2520030	13360	13360	13360	13360	0
287	20250228	165100	2520030	13360	13360	13360	13360	0
288	20250228	165000	2520030	13360	13360	13360	13360	0
289	20250228	164900	2520030	13360	13360	13360	13360	0
290	20250228	164800	2520030	13360	13360	13360	13360	0
291	20250228	164700	2520030	13360	13360	13360	13360	0
292	20250228	164600	2520030	13360	13360	13360	13360	0
293	20250228	164500	2520030	13360	13360	13360	13360	0
294	20250228	164400	2520030	13360	13360	13360	13360	0
295	20250228	164300	2520030	13360	13360	13360	13360	0
296	20250228	164200	2520030	13360	13360	13360	13360	0
297	20250228	164100	2520030	13360	13360	13360	13360	0
298	20250228	164000	2520030	13360	13360	13360	13360	0
299	20250228	163900	2520030	13360	13360	13360	13360	0
300	20250228	163800	2520030	13360	13360	13360	13360	0
301	20250228	163700	2520030	13360	13360	13360	13360	0
302	20250228	163600	2520030	13360	13010	13360	13010	67
303	20250228	163500	2520030	13360	13360	13360	13360	0
304	20250228	163400	2520030	13360	13360	13360	13360	0
305	20250228	163300	2520030	13360	13360	13360	13360	0
306	20250228	163200	2520030	13360	13360	13360	13360	0
307	20250228	163100	2520030	13360	13360	13360	13360	0
308	20250228	163000	2520030	13360	13360	13360	13360	0
309	20250228	162900	2520030	13360	13360	13360	13360	0
310	20250228	162800	2520030	13360	13360	13360	13360	0
311	20250228	162700	2520030	13360	13360	13360	13360	0
312	20250228	162600	2520030	13360	13360	13360	13360	0
313	20250228	162500	2520030	13360	13360	13360	13360	0
314	20250228	162400	2520030	13360	13360	13360	13360	0
315	20250228	162300	2520030	13360	13360	13360	13360	0
316	20250228	162200	2520030	13360	13360	13360	13360	0
317	20250228	162100	2520030	13360	13360	13360	13360	0
318	20250228	162000	2520030	13360	13360	13360	13360	0
319	20250228	161900	2520030	13360	13360	13360	13360	0
320	20250228	161800	2520030	13360	13360	13360	13360	0
321	20250228	161700	2520030	13360	13360	13360	13360	0
322	20250228	161600	2520030	13360	13360	13360	13360	0
323	20250228	161500	2520030	13360	13360	13360	13360	0
324	20250228	161400	2520030	13360	13360	13360	13360	0
325	20250228	161300	2520030	13360	13360	13360	13360	0
326	20250228	161200	2520030	13360	13360	13360	13360	0
327	20250228	161100	2520030	13360	13360	13360	13360	0
328	20250228	161000	2520030	13360	13360	13360	13360	0
329	20250228	160900	2520030	13360	13360	13360	13360	0
330	20250228	160800	2520030	13360	13360	13360	13360	0
331	20250228	160700	2520030	13360	13360	13360	13360	0
332	20250228	160600	2520030	13360	13010	13360	13010	67
333	20250228	160500	2520030	13360	13360	13360	13360	0
334	20250228	160400	2520030	13360	13360	13360	13360	0
335	20250228	160300	2520030	13360	13360	13360	13360	0
336	20250228	160200	2520030	13360	13360	13360	13360	0
337	20250228	160100	2520030	13360	13360	13360	13360	0
338	20250228	160000	2520030	13360	13360	13360	13360	0
339	20250228	155900	2520030	13360	13360	13360	13360	0
340	20250228	155800	2520030	13360	13360	13360	13360	0
341	20250228	155700	2520030	13360	13360	13360	13360	0
342	20250228	155600	2520030	13360	13360	13360	13360	0
343	20250228	155500	2520030	13360	13360	13360	13360	0
344	20250228	155400	2520030	13360	13360	13360	13360	0
345	20250228	155300	2520030	13360	13360	13360	13360	0
346	20250228	155200	2520030	13360	13360	13360	13360	0
347	20250228	155100	2520030	13360	13360	13360	13360	0
348	20250228	155000	2520030	13360	13360	13360	13360	0
349	20250228	154900	2520030	13360	13360	13360	13360	0
350	20250228	154800	2520030	13360	13360	13360	13360	0
351	20250228	154700	2520030	13360	13360	13360	13360	0
352	20250228	154600	2520030	13360	13360	13360	13360	0
353	20250228	154500	2520030	13360	13360	13360	13360	0
354	20250228	154400	2520030	13360	13360	13360	13360	0
355	20250228	154300	2520030	13360	13360	13360	13360	0
356	20250228	154200	2520030	13360	13360	13360	13360	0
357	20250228	154100	2520030	13360	13360	13360	13360	0
358	20250228	154000	2520030	13360	13360	13360	13360	0
359	20250228	153900	2520030	13360	13360	13360	13360	0
360	20250228	153800	2520030	13360	13360	13360	13360	0
361	20250228	153700	2520030	13360	13360	13360	13360	0
362	20250228	153600	2520030	13360	13010	13360	13010	67
363	20250228	153500	2520030	13360	13360	13360	13360	0
364	20250228	153400	2520030	13360	13360	13360	13360	0
365	20250228	153300	2520030	13360	13360	13360	13360	0
366	20250228	153200	2520030	13360	13360	13360	13360	0
367	20250228	153100	2520030	13360	13360	13360	13360	0
368	20250228	153000	2520030	13360	13360	13360	13360	0
369	20250228	152900	2520030	13360	13360	13360	13360	0
370	20250228	152800	2520030	13360	13360	13360	13360	0
371	20250228	152700	2520030	13360	13360	13360	13360	0
372	20250228	152600	2520030	13360	13360	13360	13360	0
373	20250228	152500	2520030	13360	13360	13360	13360	0
374	20250228	152400	2520030	13360	13360	13360	13360	0
375	20250228	152300	2520030	13360	13360	13360	13360	0
376	20250228	152200	2520030	13360	13360	13360	13360	0
377	20250228	152100	2520030	13360	13360	13360	13360	0
378	20250228	152000	2520030	13360	13360	13360	13360	0
379	20250228	151900	2520030	13360	13360	13360	13360	0
380	20250228	151800	2520030	13360	13360	13360	13360	0
381	20250228	151700	2520030	13360	13360	13360	13360	0
382	20250228	151600	2520030	13360	13360	13360	13360	0
383	20250228	151500	2520030	13360	13360	13360	13360	0
384	20250228	151400	2520030	13360	13360	13360	13360	0
385	20250228	151300	2520030	13360	13010	13360	13010	67
386	20250228	151200	1648010	13010	13010	13010	13010	2
387	20250228	151100	1621990	13020	13020	13020	13020	27
388	20250228	151000	1270450	13050	13060	13060	13050	85
389	20250228	150900	161100	13370	13370	13370	13370	0
390	20250228	150800	161100	13370	13370	13370	13370	0
391	20250228	150700	161100	13370	13370	13370	13370	0
392	20250228	150600	161100	13370	13370	13370	13370	0
393	20250228	150500	161100	13370	13370	13370	13370	0
394	20250228	150400	161100	13370	13370	13370	13370	0
395	20250228	150300	161100	13370	13370	13370	13370	0
396	20250228	150200	161100	13370	13370	13370	13370	0
397	20250228	150100	161100	13370	13370	13370	13370	0
398	20250228	150000	161100	13370	13370	13370	13370	0
399	20250228	145900	161100	13370	13370	13370	13370	0
400	20250228	145800	161100	13370	13370	13370	13370	0
401	20250228	145700	161100	13370	13370	13370	13370	0
402	20250228	145600	161100	13370	13370	13370	13370	0
403	20250228	145500	161100	13370	13370	13370	13370	0
404	20250228	145400	161100	13370	13370	13370	13370	0
405	20250228	145300	161100	13370	13370	13370	13370	0
406	20250228	145200	161100	13370	13370	13370	13370	0
407	20250228	145100	161100	13370	13370	13370	13370	0
408	20250228	145000	161100	13370	13370	13370	13370	0
409	20250228	144900	161100	13370	13370	13370	13370	0
410	20250228	144800	161100	13370	13370	13370	13370	0
411	20250228	144700	161100	13370	13370	13370	13370	0
412	20250228	144600	161100	13370	13370	13370	13370	0
413	20250228	144500	161100	13370	13370	13370	13370	0
414	20250228	144400	161100	13370	13370	13370	13370	0
415	20250228	144300	161100	13370	13370	13370	13370	0
416	20250228	144200	161100	13370	13370	13370	13370	0
417	20250228	144100	161100	13370	13370	13370	13370	0
418	20250228	144000	161100	13370	13370	13370	13370	0
419	20250228	143900	161100	13370	13370	13370	13370	0
420	20250228	143800	161100	13370	13370	13370	13370	0
421	20250228	143700	161100	13370	13370	13370	13370	0
422	20250228	143600	161100	13370	13370	13370	13370	0
423	20250228	143500	161100	13370	13370	13370	13370	1
424	20250228	143400	147730	13430	13430	13430	13430	0
425	20250228	143300	147730	13430	13430	13430	13430	0
426	20250228	143200	147730	13430	13430	13430	13430	0
427	20250228	143100	147730	13430	13430	13430	13430	0
428	20250228	143000	147730	13430	13430	13430	13430	0
429	20250228	142900	147730	13430	13430	13430	13430	0
430	20250228	142800	147730	13430	13430	13430	13430	0
431	20250228	142700	147730	13430	13430	13430	13430	0
432	20250228	142600	147730	13430	13430	13430	13430	0
433	20250228	142500	147730	13430	13430	13430	13430	0
434	20250228	142400	147730	13430	13430	13430	13430	0
435	20250228	142300	147730	13430	13430	13430	13430	0
436	20250228	142200	147730	13430	13430	13430	13430	0
437	20250228	142100	147730	13430	13430	13430	13430	0
438	20250228	142000	147730	13430	13430	13430	13430	0
439	20250228	141900	147730	13430	13430	13430	13430	0
440	20250228	141800	147730	13430	13430	13430	13430	0
441	20250228	141700	147730	13430	13430	13430	13430	0
442	20250228	141600	147730	13430	13430	13430	13430	0
443	20250228	141500	147730	13430	13430	13430	13430	0
444	20250228	141400	147730	13430	13430	13430	13430	0
445	20250228	141300	147730	13430	13430	13430	13430	0
446	20250228	141200	147730	13430	13430	13430	13430	0
447	20250228	141100	147730	13430	13430	13430	13430	0
448	20250228	141000	147730	13430	13430	13430	13430	0
449	20250228	140900	147730	13430	13430	13430	13430	0
450	20250228	140800	147730	13430	13430	13430	13430	0
451	20250228	140700	147730	13430	13430	13430	13430	0
452	20250228	140600	147730	13430	13430	13430	13430	0
453	20250228	140500	147730	13430	13430	13430	13430	0
454	20250228	140400	147730	13430	13430	13430	13430	0
455	20250228	140300	147730	13430	13430	13430	13430	0
456	20250228	140200	147730	13430	13430	13430	13430	0
457	20250228	140100	147730	13430	13430	13430	13430	0
458	20250228	140000	147730	13430	13430	13430	13430	0
459	20250228	135900	147730	13430	13430	13430	13430	0
460	20250228	135800	147730	13430	13430	13430	13430	0
461	20250228	135700	147730	13430	13430	13430	13430	0
462	20250228	135600	147730	13430	13430	13430	13430	0
463	20250228	135500	147730	13430	13430	13430	13430	0
464	20250228	135400	147730	13430	13430	13430	13430	0
465	20250228	135300	147730	13430	13430	13430	13430	0
466	20250228	135200	147730	13430	13430	13430	13430	0
467	20250228	135100	147730	13430	13430	13430	13430	0
468	20250228	135000	147730	13430	13430	13430	13430	0
469	20250228	134900	147730	13430	13430	13430	13430	0
470	20250228	134800	147730	13430	13430	13430	13430	0
471	20250228	134700	147730	13430	13430	13430	13430	0
472	20250228	134600	147730	13430	13430	13430	13430	0
473	20250228	134500	147730	13430	13430	13430	13430	0
474	20250228	134400	147730	13430	13430	13430	13430	0
475	20250228	134300	147730	13430	13430	13430	13430	0
476	20250228	134200	147730	13430	13430	13430	13430	0
477	20250228	134100	147730	13430	13430	13430	13430	0
478	20250228	134000	147730	13430	13430	13430	13430	0
479	20250228	133900	147730	13430	13430	13430	13430	0
480	20250228	133800	147730	13430	13430	13430	13430	0
481	20250228	133700	147730	13430	13430	13430	13430	0
482	20250228	133600	147730	13430	13430	13430	13430	0
483	20250228	133500	147730	13430	13430	13430	13430	0
484	20250228	133400	147730	13430	13430	13430	13430	0
485	20250228	133300	147730	13430	13430	13430	13430	0
486	20250228	133200	147730	13430	13430	13430	13430	0
487	20250228	133100	147730	13430	13430	13430	13430	0
488	20250228	133000	147730	13430	13430	13430	13430	0
489	20250228	132900	147730	13430	13430	13430	13430	0
490	20250228	132800	147730	13430	13430	13430	13430	0
491	20250228	132700	147730	13430	13430	13430	13430	0
492	20250228	132600	147730	13430	13430	13430	13430	0
493	20250228	132500	147730	13430	13430	13430	13430	0
494	20250228	132400	147730	13430	13430	13430	13430	0
495	20250228	132300	147730	13430	13430	13430	13430	0
496	20250228	132200	147730	13430	13430	13430	13430	0
497	20250228	132100	147730	13430	13430	13430	13430	0
498	20250228	132000	147730	13430	13430	13430	13430	0
499	20250228	131900	147730	13430	13430	13430	13430	0
500	20250228	131800	147730	13430	13430	13430	13430	0
501	20250228	131700	147730	13430	13430	13430	13430	0
502	20250228	131600	147730	13430	13430	13430	13430	0
503	20250228	131500	147730	13430	13430	13430	13430	0
504	20250228	131400	147730	13430	13430	13430	13430	0
505	20250228	131300	147730	13430	13430	13430	13430	0
506	20250228	131200	147730	13430	13430	13430	13430	0
507	20250228	131100	147730	13430	13430	13430	13430	0
508	20250228	131000	147730	13430	13430	13430	13430	0
509	20250228	130900	147730	13430	13430	13430	13430	0
510	20250228	130800	147730	13430	13430	13430	13430	0
511	20250228	130700	147730	13430	13430	13430	13430	0
512	20250228	130600	147730	13430	13430	13430	13430	0
513	20250228	130500	147730	13430	13430	13430	13430	0
514	20250228	130400	147730	13430	13430	13430	13430	0
515	20250228	130300	147730	13430	13430	13430	13430	0
516	20250228	130200	147730	13430	13430	13430	13430	0
517	20250228	130100	147730	13430	13430	13430	13430	0
518	20250228	130000	147730	13430	13430	13430	13430	0
519	20250228	125900	147730	13430	13430	13430	13430	0
520	20250228	125800	147730	13430	13430	13430	13430	0
521	20250228	125700	147730	13430	13430	13430	13430	0
522	20250228	125600	147730	13430	13430	13430	13430	0
523	20250228	125500	147730	13430	13430	13430	13430	0
524	20250228	125400	147730	13430	13430	13430	13430	0
525	20250228	125300	147730	13430	13430	13430	13430	0
526	20250228	125200	147730	13430	13430	13430	13430	0
527	20250228	125100	147730	13430	13430	13430	13430	0
528	20250228	125000	147730	13430	13430	13430	13430	0
529	20250228	124900	147730	13430	13430	13430	13430	0
530	20250228	124800	147730	13430	13430	13430	13430	0
531	20250228	124700	147730	13430	13430	13430	13430	0
532	20250228	124600	147730	13430	13430	13430	13430	0
533	20250228	124500	147730	13430	13430	13430	13430	0
534	20250228	124400	147730	13430	13430	13430	13430	0
535	20250228	124300	147730	13430	13430	13430	13430	0
536	20250228	124200	147730	13430	13430	13430	13430	0
537	20250228	124100	147730	13430	13430	13430	13430	0
538	20250228	124000	147730	13430	13430	13430	13430	0
539	20250228	123900	147730	13430	13430	13430	13430	0
540	20250228	123800	147730	13430	13430	13430	13430	0
541	20250228	123700	147730	13430	13430	13430	13430	0
542	20250228	123600	147730	13430	13430	13430	13430	0
543	20250228	123500	147730	13430	13430	13430	13430	0
544	20250228	123400	147730	13430	13430	13430	13430	0
545	20250228	123300	147730	13430	13430	13430	13430	0
546	20250228	123200	147730	13430	13430	13430	13430	0
547	20250228	123100	147730	13430	13430	13430	13430	0
548	20250228	123000	147730	13430	13430	13430	13430	0
549	20250228	122900	147730	13430	13430	13430	13430	0
550	20250228	122800	147730	13430	13430	13430	13430	0
551	20250228	122700	147730	13430	13430	13430	13430	0
552	20250228	122600	147730	13430	13430	13430	13430	0
553	20250228	122500	147730	13430	13430	13430	13430	0
554	20250228	122400	147730	13430	13430	13430	13430	0
555	20250228	122300	147730	13430	13430	13430	13430	0
556	20250228	122200	147730	13430	13430	13430	13430	0
557	20250228	122100	147730	13430	13430	13430	13430	0
558	20250228	122000	147730	13430	13430	13430	13430	0
559	20250228	121900	147730	13430	13430	13430	13430	0
560	20250228	121800	147730	13430	13430	13430	13430	0
561	20250228	121700	147730	13430	13430	13430	13430	0
562	20250228	121600	147730	13430	13430	13430	13430	0
563	20250228	121500	147730	13430	13430	13430	13430	0
564	20250228	121400	147730	13430	13430	13430	13430	0
565	20250228	121300	147730	13430	13430	13430	13430	0
566	20250228	121200	147730	13430	13430	13430	13430	0
567	20250228	121100	147730	13430	13430	13430	13430	0
568	20250228	121000	147730	13430	13430	13430	13430	0
569	20250228	120900	147730	13430	13430	13430	13430	0
570	20250228	120800	147730	13430	13430	13430	13430	0
571	20250228	120700	147730	13430	13430	13430	13430	0
572	20250228	120600	147730	13430	13430	13430	13430	0
573	20250228	120500	147730	13430	13430	13430	13430	0
574	20250228	120400	147730	13430	13430	13430	13430	0
575	20250228	120300	147730	13430	13430	13430	13430	0
576	20250228	120200	147730	13430	13430	13430	13430	0
577	20250228	120100	147730	13430	13430	13430	13430	0
578	20250228	120000	147730	13430	13430	13430	13430	0
579	20250228	115900	147730	13430	13430	13430	13430	0
580	20250228	115800	147730	13430	13430	13430	13430	0
581	20250228	115700	147730	13430	13430	13430	13430	0
582	20250228	115600	147730	13430	13430	13430	13430	0
583	20250228	115500	147730	13430	13430	13430	13430	0
584	20250228	115400	147730	13430	13430	13430	13430	0
585	20250228	115300	147730	13430	13430	13430	13430	0
586	20250228	115200	147730	13430	13430	13430	13430	0
587	20250228	115100	147730	13430	13430	13430	13430	0
588	20250228	115000	147730	13430	13430	13430	13430	0
589	20250228	114900	147730	13430	13430	13430	13430	0
590	20250228	114800	147730	13430	13430	13430	13430	0
591	20250228	114700	147730	13430	13430	13430	13430	0
592	20250228	114600	147730	13430	13430	13430	13430	0
593	20250228	114500	147730	13430	13430	13430	13430	0
594	20250228	114400	147730	13430	13430	13430	13430	0
595	20250228	114300	147730	13430	13430	13430	13430	0
596	20250228	114200	147730	13430	13430	13430	13430	0
597	20250228	114100	147730	13430	13430	13430	13430	0
598	20250228	114000	147730	13430	13430	13430	13430	0
599	20250228	113900	147730	13430	13430	13430	13430	0
600	20250228	113800	147730	13430	13430	13430	13430	0
601	20250228	113700	147730	13430	13430	13430	13430	0
602	20250228	113600	147730	13430	13430	13430	13430	0
603	20250228	113500	147730	13430	13430	13430	13430	0
604	20250228	113400	147730	13430	13430	13430	13430	0
605	20250228	113300	147730	13430	13430	13430	13430	0
606	20250228	113200	147730	13430	13430	13430	13430	0
607	20250228	113100	147730	13430	13430	13430	13430	0
608	20250228	113000	147730	13430	13430	13430	13430	0
609	20250228	112900	147730	13430	13430	13430	13430	0
610	20250228	112800	147730	13430	13430	13430	13430	0
611	20250228	112700	147730	13430	13430	13430	13430	0
612	20250228	112600	147730	13430	13430	13430	13430	0
613	20250228	112500	147730	13430	13430	13430	13430	0
614	20250228	112400	147730	13430	13430	13430	13430	0
615	20250228	112300	147730	13430	13430	13430	13430	0
616	20250228	112200	147730	13430	13430	13430	13430	0
617	20250228	112100	147730	13430	13430	13430	13430	0
618	20250228	112000	147730	13430	13430	13430	13430	0
619	20250228	111900	147730	13430	13430	13430	13430	0
620	20250228	111800	147730	13430	13430	13430	13430	0
621	20250228	111700	147730	13430	13430	13430	13430	0
622	20250228	111600	147730	13430	13430	13430	13430	0
623	20250228	111500	147730	13430	13430	13430	13430	0
624	20250228	111400	147730	13430	13430	13430	13430	0
625	20250228	111300	147730	13430	13430	13430	13430	0
626	20250228	111200	147730	13430	13430	13430	13430	0
627	20250228	111100	147730	13430	13430	13430	13430	0
628	20250228	111000	147730	13430	13430	13430	13430	0
629	20250228	110900	147730	13430	13430	13430	13430	0
630	20250228	110800	147730	13430	13430	13430	13430	0
631	20250228	110700	147730	13430	13430	13430	13430	0
632	20250228	110600	147730	13430	13430	13430	13430	0
633	20250228	110500	147730	13430	13430	13430	13430	0
634	20250228	110400	147730	13430	13430	13430	13430	0
635	20250228	110300	147730	13430	13430	13430	13430	0
636	20250228	110200	147730	13430	13430	13430	13430	0
637	20250228	110100	147730	13430	13430	13430	13430	0
638	20250228	110000	147730	13430	13430	13430	13430	0
639	20250228	105900	147730	13430	13430	13430	13430	0
640	20250228	105800	147730	13430	13430	13430	13430	0
641	20250228	105700	147730	13430	13430	13430	13430	0
642	20250228	105600	147730	13430	13430	13430	13430	0
643	20250228	105500	147730	13430	13430	13430	13430	0
644	20250228	105400	147730	13430	13430	13430	13430	0
645	20250228	105300	147730	13430	13430	13430	13430	0
646	20250228	105200	147730	13430	13430	13430	13430	0
647	20250228	105100	147730	13430	13430	13430	13430	0
648	20250228	105000	147730	13430	13430	13430	13430	0
649	20250228	104900	147730	13430	13430	13430	13430	0
650	20250228	104800	147730	13430	13430	13430	13430	0
651	20250228	104700	147730	13430	13430	13430	13430	0
652	20250228	104600	147730	13430	13430	13430	13430	0
653	20250228	104500	147730	13430	13430	13430	13430	0
654	20250228	104400	147730	13430	13430	13430	13430	0
655	20250228	104300	147730	13430	13430	13430	13430	0
656	20250228	104200	147730	13430	13430	13430	13430	0
657	20250228	104100	147730	13430	13430	13430	13430	0
658	20250228	104000	147730	13430	13430	13430	13430	0
659	20250228	103900	147730	13430	13430	13430	13430	0
660	20250228	103800	147730	13430	13430	13430	13430	0
661	20250228	103700	147730	13430	13430	13430	13430	0
662	20250228	103600	147730	13430	13430	13430	13430	0
663	20250228	103500	147730	13430	13430	13430	13430	0
664	20250228	103400	147730	13430	13430	13430	13430	0
665	20250228	103300	147730	13430	13430	13430	13430	0
666	20250228	103200	147730	13430	13430	13430	13430	0
667	20250228	103100	147730	13430	13430	13430	13430	0
668	20250228	103000	147730	13430	13430	13430	13430	0
669	20250228	102900	147730	13430	13430	13430	13430	0
670	20250228	102800	147730	13430	13430	13430	13430	0
671	20250228	102700	147730	13430	13430	13430	13430	0
672	20250228	102600	147730	13430	13430	13430	13430	0
673	20250228	102500	147730	13430	13430	13430	13430	0
674	20250228	102400	147730	13430	13430	13430	13430	0
675	20250228	102300	147730	13430	13430	13430	13430	0
676	20250228	102200	147730	13430	13430	13430	13430	0
677	20250228	102100	147730	13430	13430	13430	13430	0
678	20250228	102000	147730	13430	13430	13430	13430	0
679	20250228	101900	147730	13430	13430	13430	13430	0
680	20250228	101800	147730	13430	13430	13430	13430	0
681	20250228	101700	147730	13430	13430	13430	13430	0
682	20250228	101600	147730	13430	13430	13430	13430	0
683	20250228	101500	147730	13430	13430	13430	13430	0
684	20250228	101400	147730	13430	13430	13430	13430	0
685	20250228	101300	147730	13430	13430	13430	13430	0
686	20250228	101200	147730	13430	13430	13430	13430	0
687	20250228	101100	147730	13430	13430	13430	13430	0
688	20250228	101000	147730	13430	13430	13430	13430	0
689	20250228	100900	147730	13430	13430	13430	13430	0
690	20250228	100800	147730	13430	13430	13430	13430	0
691	20250228	100700	147730	13430	13430	13430	13430	0
692	20250228	100600	147730	13430	13430	13430	13430	0
693	20250228	100500	147730	13430	13430	13430	13430	0
694	20250228	100400	147730	13430	13430	13430	13430	0
695	20250228	100300	147730	13430	13430	13430	13430	0
696	20250228	100200	147730	13430	13430	13430	13430	0
697	20250228	100100	147730	13430	13430	13430	13430	0
698	20250228	100000	147730	13430	13430	13430	13430	0
699	20250228	095900	147730	13430	13430	13430	13430	0
700	20250228	095800	147730	13430	13430	13430	13430	0
701	20250228	095700	147730	13430	13430	13430	13430	0
702	20250228	095600	147730	13430	13430	13430	13430	0
703	20250228	095500	147730	13430	13430	13430	13430	0
704	20250228	095400	147730	13430	13430	13430	13430	0
705	20250228	095300	147730	13430	13430	13430	13430	0
706	20250228	095200	147730	13430	13430	13430	13430	0
707	20250228	095100	147730	13430	13430	13430	13430	0
708	20250228	095000	147730	13430	13430	13430	13430	0
709	20250228	094900	147730	13430	13430	13430	13430	0
710	20250228	094800	147730	13430	13430	13430	13430	0
711	20250228	094700	147730	13430	13430	13430	13430	0
712	20250228	094600	147730	13430	13430	13430	13430	0
713	20250228	094500	147730	13430	13430	13430	13430	0
714	20250228	094400	147730	13430	13430	13430	13430	0
715	20250228	094300	147730	13430	13430	13430	13430	0
716	20250228	094200	147730	13430	13430	13430	13430	0
717	20250228	094100	147730	13430	13430	13430	13430	0
718	20250228	094000	147730	13430	13430	13430	13430	0
719	20250228	093900	147730	13430	13430	13430	13430	0
720	20250228	093800	147730	13430	13430	13430	13430	0
721	20250228	093700	147730	13430	13430	13430	13430	0
722	20250228	093600	147730	13430	13430	13430	13430	0
723	20250228	093500	147730	13430	13430	13430	13430	0
724	20250228	093400	147730	13430	13430	13430	13430	0
725	20250228	093300	147730	13430	13430	13430	13430	0
726	20250228	093200	147730	13430	13430	13430	13430	0
727	20250228	093100	147730	13430	13430	13430	13430	0
728	20250228	093000	147730	13430	13430	13430	13430	0
729	20250228	092900	147730	13430	13430	13430	13430	0
730	20250228	092800	147730	13430	13430	13430	13430	0
731	20250228	092700	147730	13430	13430	13430	13430	0
732	20250228	092600	147730	13430	13430	13430	13430	0
733	20250228	092500	147730	13430	13430	13430	13430	0
734	20250228	092400	147730	13430	13430	13430	13430	0
735	20250228	092300	147730	13430	13430	13430	13430	0
736	20250228	092200	147730	13430	13430	13430	13430	0
737	20250228	092100	147730	13430	13430	13430	13430	0
738	20250228	092000	147730	13430	13430	13430	13430	0
739	20250228	091900	147730	13430	13430	13430	13430	0
740	20250228	091800	147730	13430	13430	13430	13430	0
741	20250228	091700	147730	13430	13430	13430	13430	0
742	20250228	091600	147730	13430	13430	13430	13430	0
743	20250228	091500	147730	13430	13430	13430	13430	0
744	20250228	091400	147730	13430	13430	13430	13430	0
745	20250228	091300	147730	13430	13430	13430	13430	0
746	20250228	091200	147730	13430	13430	13430	13430	0
747	20250228	091100	147730	13430	13430	13430	13430	0
748	20250228	091000	147730	13430	13430	13430	13430	0
749	20250228	090900	147730	13430	13430	13430	13430	0
750	20250228	090800	147730	13430	13430	13430	13430	0
751	20250228	090700	147730	13430	13430	13430	13430	0
752	20250228	090600	147730	13430	13430	13430	13430	0
753	20250228	090500	147730	13430	13430	13430	13430	0
754	20250228	090400	147730	13430	13430	13430	13430	0
755	20250228	090300	147730	13430	13430	13430	13430	0
756	20250228	090200	147730	13430	13430	13430	13430	0
757	20250228	090100	147730	13430	13430	13430	13430	0
758	20250228	090000	147730	13430	13430	13430	13430	11