KissMeData/078140/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195500	714225140	12650	12650	12650	12650	3207
3	20250228	195400	714225140	12650	12650	12650	12650	0
4	20250228	195300	714225140	12650	12650	12650	12650	0
5	20250228	195200	714225140	12650	12650	12650	12650	0
6	20250228	195100	714225140	12650	12650	12650	12650	0
7	20250228	195000	714225140	12650	12650	12650	12650	0
8	20250228	194900	714225140	12650	12650	12650	12650	0
9	20250228	194800	714225140	12650	12650	12650	12650	0
10	20250228	194700	714225140	12650	12650	12650	12650	0
11	20250228	194600	714225140	12650	12650	12650	12650	0
12	20250228	194500	714225140	12650	12650	12650	12650	0
13	20250228	194400	714225140	12650	12650	12650	12650	0
14	20250228	194300	714225140	12650	12650	12650	12650	0
15	20250228	194200	714225140	12650	12650	12650	12650	0
16	20250228	194100	714225140	12650	12650	12650	12650	0
17	20250228	194000	714225140	12650	12650	12650	12650	0
18	20250228	193900	714225140	12650	12650	12650	12650	0
19	20250228	193800	714225140	12650	12650	12650	12650	0
20	20250228	193700	714225140	12650	12650	12650	12650	0
21	20250228	193600	714225140	12650	12650	12650	12650	0
22	20250228	193500	714225140	12650	12650	12650	12650	0
23	20250228	193400	714225140	12650	12650	12650	12650	0
24	20250228	193300	714225140	12650	12650	12650	12650	0
25	20250228	193200	714225140	12650	12650	12650	12650	0
26	20250228	193100	714225140	12650	12650	12650	12650	0
27	20250228	193000	714225140	12650	12650	12650	12650	0
28	20250228	192900	714225140	12650	12650	12650	12650	0
29	20250228	192800	714225140	12650	12650	12650	12650	0
30	20250228	192700	714225140	12650	12650	12650	12650	0
31	20250228	192600	714225140	12650	12650	12650	12650	0
32	20250228	192500	714225140	12650	12650	12650	12650	3207
33	20250228	192400	714225140	12650	12650	12650	12650	0
34	20250228	192300	714225140	12650	12650	12650	12650	0
35	20250228	192200	714225140	12650	12650	12650	12650	0
36	20250228	192100	714225140	12650	12650	12650	12650	0
37	20250228	192000	714225140	12650	12650	12650	12650	0
38	20250228	191900	714225140	12650	12650	12650	12650	0
39	20250228	191800	714225140	12650	12650	12650	12650	0
40	20250228	191700	714225140	12650	12650	12650	12650	0
41	20250228	191600	714225140	12650	12650	12650	12650	0
42	20250228	191500	714225140	12650	12650	12650	12650	0
43	20250228	191400	714225140	12650	12650	12650	12650	0
44	20250228	191300	714225140	12650	12650	12650	12650	0
45	20250228	191200	714225140	12650	12650	12650	12650	0
46	20250228	191100	714225140	12650	12650	12650	12650	0
47	20250228	191000	714225140	12650	12650	12650	12650	0
48	20250228	190900	714225140	12650	12650	12650	12650	0
49	20250228	190800	714225140	12650	12650	12650	12650	0
50	20250228	190700	714225140	12650	12650	12650	12650	0
51	20250228	190600	714225140	12650	12650	12650	12650	0
52	20250228	190500	714225140	12650	12650	12650	12650	0
53	20250228	190400	714225140	12650	12650	12650	12650	0
54	20250228	190300	714225140	12650	12650	12650	12650	0
55	20250228	190200	714225140	12650	12650	12650	12650	0
56	20250228	190100	714225140	12650	12650	12650	12650	0
57	20250228	190000	714225140	12650	12650	12650	12650	0
58	20250228	185900	714225140	12650	12650	12650	12650	0
59	20250228	185800	714225140	12650	12650	12650	12650	0
60	20250228	185700	714225140	12650	12650	12650	12650	0
61	20250228	185600	714225140	12650	12650	12650	12650	0
62	20250228	185500	714225140	12650	12650	12650	12650	3207
63	20250228	185400	714225140	12650	12650	12650	12650	0
64	20250228	185300	714225140	12650	12650	12650	12650	0
65	20250228	185200	714225140	12650	12650	12650	12650	0
66	20250228	185100	714225140	12650	12650	12650	12650	0
67	20250228	185000	714225140	12650	12650	12650	12650	0
68	20250228	184900	714225140	12650	12650	12650	12650	0
69	20250228	184800	714225140	12650	12650	12650	12650	0
70	20250228	184700	714225140	12650	12650	12650	12650	0
71	20250228	184600	714225140	12650	12650	12650	12650	0
72	20250228	184500	714225140	12650	12650	12650	12650	0
73	20250228	184400	714225140	12650	12650	12650	12650	0
74	20250228	184300	714225140	12650	12650	12650	12650	0
75	20250228	184200	714225140	12650	12650	12650	12650	0
76	20250228	184100	714225140	12650	12650	12650	12650	0
77	20250228	184000	714225140	12650	12650	12650	12650	0
78	20250228	183900	714225140	12650	12650	12650	12650	0
79	20250228	183800	714225140	12650	12650	12650	12650	0
80	20250228	183700	714225140	12650	12650	12650	12650	0
81	20250228	183600	714225140	12650	12650	12650	12650	0
82	20250228	183500	714225140	12650	12650	12650	12650	0
83	20250228	183400	714225140	12650	12650	12650	12650	0
84	20250228	183300	714225140	12650	12650	12650	12650	0
85	20250228	183200	714225140	12650	12650	12650	12650	0
86	20250228	183100	714225140	12650	12650	12650	12650	0
87	20250228	183000	714225140	12650	12650	12650	12650	0
88	20250228	182900	714225140	12650	12650	12650	12650	0
89	20250228	182800	714225140	12650	12650	12650	12650	0
90	20250228	182700	714225140	12650	12650	12650	12650	0
91	20250228	182600	714225140	12650	12650	12650	12650	0
92	20250228	182500	714225140	12650	12650	12650	12650	3207
93	20250228	182400	714225140	12650	12650	12650	12650	0
94	20250228	182300	714225140	12650	12650	12650	12650	0
95	20250228	182200	714225140	12650	12650	12650	12650	0
96	20250228	182100	714225140	12650	12650	12650	12650	0
97	20250228	182000	714225140	12650	12650	12650	12650	0
98	20250228	181900	714225140	12650	12650	12650	12650	0
99	20250228	181800	714225140	12650	12650	12650	12650	0
100	20250228	181700	714225140	12650	12650	12650	12650	0
101	20250228	181600	714225140	12650	12650	12650	12650	0
102	20250228	181500	714225140	12650	12650	12650	12650	0
103	20250228	181400	714225140	12650	12650	12650	12650	0
104	20250228	181300	714225140	12650	12650	12650	12650	0
105	20250228	181200	714225140	12650	12650	12650	12650	0
106	20250228	181100	714225140	12650	12650	12650	12650	0
107	20250228	181000	714225140	12650	12650	12650	12650	0
108	20250228	180900	714225140	12650	12650	12650	12650	0
109	20250228	180800	714225140	12650	12650	12650	12650	0
110	20250228	180700	714225140	12650	12650	12650	12650	0
111	20250228	180600	714225140	12650	12650	12650	12650	0
112	20250228	180500	714225140	12650	12650	12650	12650	0
113	20250228	180400	714225140	12650	12650	12650	12650	0
114	20250228	180300	714225140	12650	12650	12650	12650	0
115	20250228	180200	714225140	12650	12650	12650	12650	0
116	20250228	180100	714225140	12650	12650	12650	12650	0
117	20250228	180000	714225140	12650	12650	12650	12650	0
118	20250228	175900	714225140	12650	12650	12650	12650	0
119	20250228	175800	714225140	12650	12650	12650	12650	0
120	20250228	175700	714225140	12650	12650	12650	12650	0
121	20250228	175600	714225140	12650	12650	12650	12650	0
122	20250228	175500	714225140	12650	12650	12650	12650	3207
123	20250228	175400	714225140	12650	12650	12650	12650	0
124	20250228	175300	714225140	12650	12650	12650	12650	0
125	20250228	175200	714225140	12650	12650	12650	12650	0
126	20250228	175100	714225140	12650	12650	12650	12650	0
127	20250228	175000	714225140	12650	12650	12650	12650	0
128	20250228	174900	714225140	12650	12650	12650	12650	0
129	20250228	174800	714225140	12650	12650	12650	12650	0
130	20250228	174700	714225140	12650	12650	12650	12650	0
131	20250228	174600	714225140	12650	12650	12650	12650	0
132	20250228	174500	714225140	12650	12650	12650	12650	0
133	20250228	174400	714225140	12650	12650	12650	12650	0
134	20250228	174300	714225140	12650	12650	12650	12650	0
135	20250228	174200	714225140	12650	12650	12650	12650	0
136	20250228	174100	714225140	12650	12650	12650	12650	0
137	20250228	174000	714225140	12650	12650	12650	12650	0
138	20250228	173900	714225140	12650	12650	12650	12650	0
139	20250228	173800	714225140	12650	12650	12650	12650	0
140	20250228	173700	714225140	12650	12650	12650	12650	0
141	20250228	173600	714225140	12650	12650	12650	12650	0
142	20250228	173500	714225140	12650	12650	12650	12650	0
143	20250228	173400	714225140	12650	12650	12650	12650	0
144	20250228	173300	714225140	12650	12650	12650	12650	0
145	20250228	173200	714225140	12650	12650	12650	12650	0
146	20250228	173100	714225140	12650	12650	12650	12650	0
147	20250228	173000	714225140	12650	12650	12650	12650	0
148	20250228	172900	714225140	12650	12650	12650	12650	0
149	20250228	172800	714225140	12650	12650	12650	12650	0
150	20250228	172700	714225140	12650	12650	12650	12650	0
151	20250228	172600	714225140	12650	12650	12650	12650	0
152	20250228	172500	714225140	12650	12650	12650	12650	3207
153	20250228	172400	714225140	12650	12650	12650	12650	0
154	20250228	172300	714225140	12650	12650	12650	12650	0
155	20250228	172200	714225140	12650	12650	12650	12650	0
156	20250228	172100	714225140	12650	12650	12650	12650	0
157	20250228	172000	714225140	12650	12650	12650	12650	0
158	20250228	171900	714225140	12650	12650	12650	12650	0
159	20250228	171800	714225140	12650	12650	12650	12650	0
160	20250228	171700	714225140	12650	12650	12650	12650	0
161	20250228	171600	714225140	12650	12650	12650	12650	0
162	20250228	171500	714225140	12650	12650	12650	12650	0
163	20250228	171400	714225140	12650	12650	12650	12650	0
164	20250228	171300	714225140	12650	12650	12650	12650	0
165	20250228	171200	714225140	12650	12650	12650	12650	0
166	20250228	171100	714225140	12650	12650	12650	12650	0
167	20250228	171000	714225140	12650	12650	12650	12650	0
168	20250228	170900	714225140	12650	12650	12650	12650	0
169	20250228	170800	714225140	12650	12650	12650	12650	0
170	20250228	170700	714225140	12650	12650	12650	12650	0
171	20250228	170600	714225140	12650	12650	12650	12650	0
172	20250228	170500	714225140	12650	12650	12650	12650	0
173	20250228	170400	714225140	12650	12650	12650	12650	0
174	20250228	170300	714225140	12650	12650	12650	12650	0
175	20250228	170200	714225140	12650	12650	12650	12650	0
176	20250228	170100	714225140	12650	12650	12650	12650	0
177	20250228	170000	714225140	12650	12650	12650	12650	0
178	20250228	165900	714225140	12650	12650	12650	12650	0
179	20250228	165800	714225140	12650	12650	12650	12650	0
180	20250228	165700	714225140	12650	12650	12650	12650	0
181	20250228	165600	714225140	12650	12650	12650	12650	0
182	20250228	165500	714225140	12650	12650	12650	12650	3207
183	20250228	165400	714225140	12650	12650	12650	12650	0
184	20250228	165300	714225140	12650	12650	12650	12650	0
185	20250228	165200	714225140	12650	12650	12650	12650	0
186	20250228	165100	714225140	12650	12650	12650	12650	0
187	20250228	165000	714225140	12650	12650	12650	12650	0
188	20250228	164900	714225140	12650	12650	12650	12650	0
189	20250228	164800	714225140	12650	12650	12650	12650	0
190	20250228	164700	714225140	12650	12650	12650	12650	0
191	20250228	164600	714225140	12650	12650	12650	12650	0
192	20250228	164500	714225140	12650	12650	12650	12650	0
193	20250228	164400	714225140	12650	12650	12650	12650	0
194	20250228	164300	714225140	12650	12650	12650	12650	0
195	20250228	164200	714225140	12650	12650	12650	12650	0
196	20250228	164100	714225140	12650	12650	12650	12650	0
197	20250228	164000	714225140	12650	12650	12650	12650	0
198	20250228	163900	714225140	12650	12650	12650	12650	0
199	20250228	163800	714225140	12650	12650	12650	12650	0
200	20250228	163700	714225140	12650	12650	12650	12650	0
201	20250228	163600	714225140	12650	12650	12650	12650	0
202	20250228	163500	714225140	12650	12650	12650	12650	0
203	20250228	163400	714225140	12650	12650	12650	12650	0
204	20250228	163300	714225140	12650	12650	12650	12650	0
205	20250228	163200	714225140	12650	12650	12650	12650	0
206	20250228	163100	714225140	12650	12650	12650	12650	0
207	20250228	163000	714225140	12650	12650	12650	12650	0
208	20250228	162900	714225140	12650	12650	12650	12650	0
209	20250228	162800	714225140	12650	12650	12650	12650	0
210	20250228	162700	714225140	12650	12650	12650	12650	0
211	20250228	162600	714225140	12650	12650	12650	12650	0
212	20250228	162500	714225140	12650	12650	12650	12650	3207
213	20250228	162400	714225140	12650	12650	12650	12650	0
214	20250228	162300	714225140	12650	12650	12650	12650	0
215	20250228	162200	714225140	12650	12650	12650	12650	0
216	20250228	162100	714225140	12650	12650	12650	12650	0
217	20250228	162000	714225140	12650	12650	12650	12650	0
218	20250228	161900	714225140	12650	12650	12650	12650	0
219	20250228	161800	714225140	12650	12650	12650	12650	0
220	20250228	161700	714225140	12650	12650	12650	12650	0
221	20250228	161600	714225140	12650	12650	12650	12650	0
222	20250228	161500	714225140	12650	12650	12650	12650	0
223	20250228	161400	714225140	12650	12650	12650	12650	0
224	20250228	161300	714225140	12650	12650	12650	12650	0
225	20250228	161200	714225140	12650	12650	12650	12650	0
226	20250228	161100	714225140	12650	12650	12650	12650	0
227	20250228	161000	714225140	12650	12650	12650	12650	0
228	20250228	160900	714225140	12650	12650	12650	12650	0
229	20250228	160800	714225140	12650	12650	12650	12650	0
230	20250228	160700	714225140	12650	12650	12650	12650	0
231	20250228	160600	714225140	12650	12650	12650	12650	0
232	20250228	160500	714225140	12650	12650	12650	12650	0
233	20250228	160400	714225140	12650	12650	12650	12650	0
234	20250228	160300	714225140	12650	12650	12650	12650	0
235	20250228	160200	714225140	12650	12650	12650	12650	0
236	20250228	160100	714225140	12650	12650	12650	12650	0
237	20250228	160000	714225140	12650	12650	12650	12650	0
238	20250228	155900	714225140	12650	12650	12650	12650	0
239	20250228	155800	714225140	12650	12650	12650	12650	0
240	20250228	155700	714225140	12650	12650	12650	12650	0
241	20250228	155600	714225140	12650	12650	12650	12650	0
242	20250228	155500	714225140	12650	12650	12650	12650	3207
243	20250228	155400	714225140	12650	12650	12650	12650	0
244	20250228	155300	714225140	12650	12650	12650	12650	0
245	20250228	155200	714225140	12650	12650	12650	12650	0
246	20250228	155100	714225140	12650	12650	12650	12650	0
247	20250228	155000	714225140	12650	12650	12650	12650	0
248	20250228	154900	714225140	12650	12650	12650	12650	0
249	20250228	154800	714225140	12650	12650	12650	12650	0
250	20250228	154700	714225140	12650	12650	12650	12650	0
251	20250228	154600	714225140	12650	12650	12650	12650	0
252	20250228	154500	714225140	12650	12650	12650	12650	0
253	20250228	154400	714225140	12650	12650	12650	12650	0
254	20250228	154300	714225140	12650	12650	12650	12650	0
255	20250228	154200	714225140	12650	12650	12650	12650	0
256	20250228	154100	714225140	12650	12650	12650	12650	0
257	20250228	154000	714225140	12650	12650	12650	12650	0
258	20250228	153900	714225140	12650	12650	12650	12650	0
259	20250228	153800	714225140	12650	12650	12650	12650	0
260	20250228	153700	714225140	12650	12650	12650	12650	0
261	20250228	153600	714225140	12650	12650	12650	12650	0
262	20250228	153500	714225140	12650	12650	12650	12650	0
263	20250228	153400	714225140	12650	12650	12650	12650	0
264	20250228	153300	714225140	12650	12650	12650	12650	0
265	20250228	153200	714225140	12650	12650	12650	12650	0
266	20250228	153100	714225140	12650	12650	12650	12650	0
267	20250228	153000	714225140	12650	12650	12650	12650	3207
268	20250228	152900	673656590	12690	12690	12690	12690	0
269	20250228	152800	673656590	12690	12690	12690	12690	0
270	20250228	152700	673656590	12690	12690	12690	12690	0
271	20250228	152600	673656590	12690	12690	12690	12690	0
272	20250228	152500	673656590	12690	12690	12690	12690	0
273	20250228	152400	673656590	12690	12690	12690	12690	0
274	20250228	152300	673656590	12690	12690	12690	12690	0
275	20250228	152200	673656590	12690	12690	12690	12690	0
276	20250228	152100	673656590	12690	12690	12690	12690	0
277	20250228	152000	673656590	12690	12690	12690	12690	0
278	20250228	151900	673656590	12690	12680	12690	12670	293
279	20250228	151800	669940400	12680	12670	12680	12670	492
280	20250228	151700	663706080	12670	12640	12670	12640	45
281	20250228	151600	663136170	12640	12640	12640	12640	103
282	20250228	151500	661834250	12640	12640	12640	12640	0
283	20250228	151400	661834250	12640	12640	12640	12640	0
284	20250228	151300	661834250	12640	12650	12650	12640	459
285	20250228	151200	656031970	12660	12660	12660	12650	96
286	20250228	151100	654816660	12640	12640	12640	12640	113
287	20250228	151000	653388340	12630	12630	12630	12630	1
288	20250228	150900	653375710	12660	12630	12660	12630	512
289	20250228	150800	646909120	12630	12660	12660	12630	254
290	20250228	150700	643700980	12630	12630	12630	12630	0
291	20250228	150600	643700980	12630	12640	12640	12630	5
292	20250228	150500	643637820	12640	12640	12640	12640	2
293	20250228	150400	643612540	12630	12680	12680	12620	1699
294	20250228	150300	622152090	12650	12650	12650	12650	150
295	20250228	150200	620254590	12650	12650	12650	12650	0
296	20250228	150100	620254590	12650	12650	12670	12650	454
297	20250228	150000	614509490	12650	12660	12660	12650	170
298	20250228	145900	612358070	12680	12680	12680	12680	0
299	20250228	145800	612358070	12680	12680	12680	12680	1
300	20250228	145700	612345390	12640	12640	12640	12640	100
301	20250228	145600	611081390	12640	12650	12650	12640	100
302	20250228	145500	609816610	12650	12660	12660	12650	200
303	20250228	145400	607286070	12660	12660	12660	12660	0
304	20250228	145300	607286070	12660	12660	12660	12660	0
305	20250228	145200	607286070	12660	12660	12660	12660	0
306	20250228	145100	607286070	12660	12660	12660	12660	150
307	20250228	145000	605387070	12660	12650	12660	12650	87
308	20250228	144900	604285960	12650	12660	12660	12650	34
309	20250228	144800	603855820	12660	12660	12660	12660	18
310	20250228	144700	603627940	12700	12700	12700	12700	0
311	20250228	144600	603627940	12700	12700	12700	12700	10
312	20250228	144500	603500940	12700	12700	12700	12700	5
313	20250228	144400	603437440	12640	12640	12680	12640	205
314	20250228	144300	600841660	12660	12660	12660	12660	10
315	20250228	144200	600715060	12650	12660	12660	12640	8
316	20250228	144100	600613860	12620	12620	12620	12620	1
317	20250228	144000	600601240	12620	12620	12620	12620	1
318	20250228	143900	600588620	12610	12650	12650	12610	1044
319	20250228	143800	587417800	12660	12650	12660	12650	147
320	20250228	143700	585557100	12660	12660	12660	12660	0
321	20250228	143600	585557100	12660	12660	12660	12660	1
322	20250228	143500	585544440	12660	12680	12680	12610	2385
323	20250228	143400	555388720	12680	12680	12680	12680	1
324	20250228	143300	555376040	12680	12690	12690	12680	64
325	20250228	143200	554564440	12700	12700	12700	12700	0
326	20250228	143100	554564440	12700	12700	12700	12700	0
327	20250228	143000	554564440	12700	12700	12700	12700	102
328	20250228	142900	553269040	12700	12700	12700	12700	101
329	20250228	142800	551986340	12700	12700	12700	12700	0
330	20250228	142700	551986340	12700	12700	12700	12700	1
331	20250228	142600	551973640	12690	12690	12690	12690	144
332	20250228	142500	550146280	12700	12700	12700	12700	11
333	20250228	142400	550006580	12700	12700	12700	12700	1
334	20250228	142300	549993880	12700	12700	12700	12700	0
335	20250228	142200	549993880	12700	12700	12700	12700	30
336	20250228	142100	549612880	12690	12670	12690	12670	168
337	20250228	142000	547482280	12680	12670	12680	12670	190
338	20250228	141900	545074080	12670	12680	12680	12670	85
339	20250228	141800	543996380	12680	12700	12700	12680	21
340	20250228	141700	543729700	12700	12690	12700	12690	120
341	20250228	141600	542206800	12700	12700	12700	12700	0
342	20250228	141500	542206800	12700	12700	12700	12700	118
343	20250228	141400	540708200	12700	12700	12700	12700	0
344	20250228	141300	540708200	12700	12730	12730	12700	402
345	20250228	141200	535602680	12700	12770	12770	12700	4041
346	20250228	141100	484160750	12770	12770	12770	12770	401
347	20250228	141000	479039980	12770	12780	12780	12770	127
348	20250228	140900	477417390	12770	12770	12770	12770	73
349	20250228	140800	476485180	12770	12770	12770	12770	0
350	20250228	140700	476485180	12770	12770	12770	12770	0
351	20250228	140600	476485180	12770	12770	12770	12770	0
352	20250228	140500	476485180	12770	12770	12770	12770	425
353	20250228	140400	471057930	12780	12780	12780	12780	90
354	20250228	140300	469907730	12780	12780	12780	12780	60
355	20250228	140200	469140930	12780	12780	12780	12780	0
356	20250228	140100	469140930	12780	12780	12780	12780	101
357	20250228	140000	467850150	12780	12780	12780	12780	1
358	20250228	135900	467837370	12780	12780	12780	12780	284
359	20250228	135800	464207850	12780	12800	12800	12780	789
360	20250228	135700	454116340	12800	12800	12800	12800	131
361	20250228	135600	452439540	12810	12820	12820	12810	303
362	20250228	135500	448556080	12840	12840	12840	12840	53
363	20250228	135400	447875560	12840	12840	12840	12840	10
364	20250228	135300	447747160	12840	12840	12840	12840	0
365	20250228	135200	447747160	12840	12840	12840	12840	0
366	20250228	135100	447747160	12840	12840	12840	12840	0
367	20250228	135000	447747160	12840	12840	12840	12840	0
368	20250228	134900	447747160	12840	12840	12840	12840	0
369	20250228	134800	447747160	12840	12810	12840	12810	232
370	20250228	134700	444769240	12810	12810	12810	12810	75
371	20250228	134600	443808490	12820	12820	12820	12820	0
372	20250228	134500	443808490	12820	12820	12820	12820	1
373	20250228	134400	443795670	12820	12820	12820	12820	0
374	20250228	134300	443795670	12820	12820	12820	12820	10
375	20250228	134200	443667470	12810	12840	12840	12810	504
376	20250228	134100	437211160	12840	12830	12840	12830	150
377	20250228	134000	435286060	12820	12820	12820	12820	0
378	20250228	133900	435286060	12820	12820	12820	12810	368
379	20250228	133800	430571110	12830	12830	12830	12830	112
380	20250228	133700	429134150	12820	12820	12820	12820	147
381	20250228	133600	427249610	12810	12810	12810	12810	0
382	20250228	133500	427249610	12810	12820	12820	12810	9
383	20250228	133400	427134310	12820	12820	12820	12820	50
384	20250228	133300	426493310	12810	12810	12810	12810	0
385	20250228	133200	426493310	12810	12810	12810	12810	0
386	20250228	133100	426493310	12810	12810	12810	12810	92
387	20250228	133000	425314790	12810	12810	12810	12810	1
388	20250228	132900	425301980	12820	12820	12820	12820	1
389	20250228	132800	425289160	12830	12830	12830	12830	0
390	20250228	132700	425289160	12830	12830	12830	12830	2
391	20250228	132600	425263500	12820	12820	12820	12820	2
392	20250228	132500	425237860	12820	12820	12820	12820	0
393	20250228	132400	425237860	12820	12820	12820	12820	271
394	20250228	132300	421763640	12820	12820	12820	12820	0
395	20250228	132200	421763640	12820	12820	12820	12820	9
396	20250228	132100	421648260	12830	12810	12830	12810	421
397	20250228	132000	416250740	12800	12810	12810	12800	2
398	20250228	131900	416225130	12790	12790	12790	12790	174
399	20250228	131800	413999670	12810	12810	12810	12810	2
400	20250228	131700	413974050	12810	12810	12810	12810	0
401	20250228	131600	413974050	12810	12810	12810	12810	2
402	20250228	131500	413948430	12790	12790	12790	12790	117
403	20250228	131400	412452000	12790	12790	12790	12790	34
404	20250228	131300	412017140	12770	12780	12780	12770	59
405	20250228	131200	411263700	12780	12790	12790	12780	279
406	20250228	131100	407695380	12770	12770	12770	12770	0
407	20250228	131000	407695380	12770	12780	12810	12770	66
408	20250228	130900	406852490	12810	12810	12820	12810	31
409	20250228	130800	406455340	12810	12810	12810	12810	4
410	20250228	130700	406404100	12780	12780	12780	12780	207
411	20250228	130600	403758640	12780	12780	12780	12780	200
412	20250228	130500	401202640	12780	12790	12790	12780	12
413	20250228	130400	401049260	12790	12790	12790	12790	0
414	20250228	130300	401049260	12790	12790	12790	12790	1
415	20250228	130200	401036470	12790	12790	12790	12780	189
416	20250228	130100	398619240	12810	12810	12810	12810	1
417	20250228	130000	398606430	12820	12770	12820	12770	239
418	20250228	125900	395544740	12770	12770	12770	12770	0
419	20250228	125800	395544740	12770	12770	12770	12770	5
420	20250228	125700	395480890	12770	12780	12780	12770	2000
421	20250228	125600	369932930	12780	12780	12780	12780	85
422	20250228	125500	368846630	12780	12780	12780	12780	313
423	20250228	125400	364846490	12780	12780	12780	12780	4
424	20250228	125300	364795370	12810	12800	12810	12800	283
425	20250228	125200	361172140	12800	12790	12800	12790	101
426	20250228	125100	359879380	12800	12800	12800	12800	15
427	20250228	125000	359687380	12790	12790	12790	12790	10
428	20250228	124900	359559480	12790	12800	12800	12790	41
429	20250228	124800	359035080	12800	12800	12800	12800	0
430	20250228	124700	359035080	12800	12800	12800	12800	0
431	20250228	124600	359035080	12800	12790	12800	12790	102
432	20250228	124500	357730290	12800	12800	12800	12800	0
433	20250228	124400	357730290	12800	12800	12800	12800	0
434	20250228	124300	357730290	12800	12800	12800	12800	1
435	20250228	124200	357717490	12800	12800	12800	12800	200
436	20250228	124100	355157490	12780	12780	12780	12780	0
437	20250228	124000	355157490	12780	12780	12780	12780	0
438	20250228	123900	355157490	12780	12780	12780	12780	328
439	20250228	123800	350965650	12780	12780	12780	12780	150
440	20250228	123700	349048650	12780	12800	12800	12780	312
441	20250228	123600	345058290	12830	12830	12830	12830	0
442	20250228	123500	345058290	12830	12830	12830	12830	0
443	20250228	123400	345058290	12830	12830	12830	12830	2
444	20250228	123300	345032630	12830	12830	12830	12830	0
445	20250228	123200	345032630	12830	12830	12830	12830	5
446	20250228	123100	344968480	12810	12800	12810	12800	8
447	20250228	123000	344866020	12790	12790	12790	12790	0
448	20250228	122900	344866020	12790	12790	12790	12790	0
449	20250228	122800	344866020	12790	12790	12790	12790	0
450	20250228	122700	344866020	12790	12790	12790	12790	0
451	20250228	122600	344866020	12790	12790	12790	12790	0
452	20250228	122500	344866020	12790	12790	12790	12790	8
453	20250228	122400	344763700	12790	12790	12790	12790	0
454	20250228	122300	344763700	12790	12810	12810	12790	98
455	20250228	122200	343510260	12810	12810	12810	12810	1
456	20250228	122100	343497450	12820	12820	12820	12820	101
457	20250228	122000	342202630	12820	12820	12820	12820	1
458	20250228	121900	342189810	12820	12780	12820	12780	115
459	20250228	121800	340716310	12780	12780	12780	12780	0
460	20250228	121700	340716310	12780	12780	12780	12780	7
461	20250228	121600	340626850	12780	12780	12780	12780	0
462	20250228	121500	340626850	12780	12780	12780	12780	0
463	20250228	121400	340626850	12780	12780	12780	12780	0
464	20250228	121300	340626850	12780	12780	12780	12780	70
465	20250228	121200	339732250	12770	12770	12770	12770	31
466	20250228	121100	339336380	12780	12780	12780	12780	35
467	20250228	121000	338889080	12780	12780	12780	12780	0
468	20250228	120900	338889080	12780	12780	12780	12780	83
469	20250228	120800	337828340	12780	12780	12780	12780	0
470	20250228	120700	337828340	12780	12790	12790	12780	150
471	20250228	120600	335911330	12780	12780	12780	12780	0
472	20250228	120500	335911330	12780	12780	12780	12780	0
473	20250228	120400	335911330	12780	12800	12800	12780	377
474	20250228	120300	331086790	12810	12810	12810	12810	1
475	20250228	120200	331073980	12810	12810	12810	12810	2
476	20250228	120100	331048360	12800	12800	12800	12800	1
477	20250228	120000	331035560	12830	12830	12830	12830	2
478	20250228	115900	331009900	12830	12830	12830	12830	0
479	20250228	115800	331009900	12830	12820	12830	12790	1498
480	20250228	115700	311820980	12820	12830	12830	12820	136
481	20250228	115600	310077100	12830	12830	12830	12830	59
482	20250228	115500	309320130	12830	12830	12830	12830	0
483	20250228	115400	309320130	12830	12830	12830	12830	42
484	20250228	115300	308781270	12820	12830	12830	12820	200
485	20250228	115200	306217250	12830	12830	12830	12830	13
486	20250228	115100	306050460	12830	12850	12850	12830	1110
487	20250228	115000	291800420	12900	12900	12900	12900	1
488	20250228	114900	291787520	12900	12900	12900	12900	3
489	20250228	114800	291748820	12850	12850	12850	12850	100
490	20250228	114700	290463820	12860	12900	12900	12860	304
491	20250228	114600	286546460	12900	12900	12900	12900	30
492	20250228	114500	286159460	12900	12860	12900	12860	3
493	20250228	114400	286120840	12860	12860	12860	12860	0
494	20250228	114300	286120840	12860	12860	12860	12860	0
495	20250228	114200	286120840	12860	12880	12890	12860	102
496	20250228	114100	284808020	12880	12880	12880	12880	1
497	20250228	114000	284795140	12900	12900	12900	12900	0
498	20250228	113900	284795140	12900	12900	12900	12900	0
499	20250228	113800	284795140	12900	12900	12900	12900	61
500	20250228	113700	284008240	12910	12910	12910	12910	12
501	20250228	113600	283853320	12920	12920	12920	12920	0
502	20250228	113500	283853320	12920	12920	12920	12920	0
503	20250228	113400	283853320	12920	12940	12940	12920	2
504	20250228	113300	283827460	12940	12940	12940	12940	0
505	20250228	113200	283827460	12940	12940	12940	12940	1
506	20250228	113100	283814520	12940	12940	12940	12940	10
507	20250228	113000	283685120	12940	12870	12940	12870	118
508	20250228	112900	282166320	12870	12880	12940	12870	126
509	20250228	112800	280543540	12880	12880	12880	12880	0
510	20250228	112700	280543540	12880	12880	12880	12880	0
511	20250228	112600	280543540	12880	12880	12880	12880	11
512	20250228	112500	280401860	12870	12870	12870	12870	0
513	20250228	112400	280401860	12870	12870	12870	12870	0
514	20250228	112300	280401860	12870	12870	12870	12870	0
515	20250228	112200	280401860	12870	12870	12870	12870	208
516	20250228	112100	277724900	12870	12880	12880	12870	100
517	20250228	112000	276437890	12940	12940	12940	12940	0
518	20250228	111900	276437890	12940	12940	12940	12940	0
519	20250228	111800	276437890	12940	12940	12940	12940	0
520	20250228	111700	276437890	12940	12930	12940	12930	2
521	20250228	111600	276412020	12890	12890	12890	12890	143
522	20250228	111500	274568750	12870	12890	12890	12860	406
523	20250228	111400	269340440	12890	12890	12890	12890	0
524	20250228	111300	269340440	12890	12910	12910	12890	456
525	20250228	111200	263456670	12910	12910	12910	12910	0
526	20250228	111100	263456670	12910	12910	12910	12910	0
527	20250228	111000	263456670	12910	12910	12910	12910	0
528	20250228	110900	263456670	12910	12910	12910	12910	0
529	20250228	110800	263456670	12910	12920	12920	12910	47
530	20250228	110700	262849580	12920	12940	12940	12920	155
531	20250228	110600	260846380	12940	12940	12940	12940	0
532	20250228	110500	260846380	12940	12940	12940	12940	405
533	20250228	110400	255605680	12950	12950	12950	12950	3
534	20250228	110300	255566830	12950	12950	12950	12950	3
535	20250228	110200	255527980	12940	12940	12940	12940	0
536	20250228	110100	255527980	12940	12950	12950	12940	182
537	20250228	110000	253171090	12980	12980	12980	12980	10
538	20250228	105900	253041290	12950	12950	12950	12950	0
539	20250228	105800	253041290	12950	12960	12960	12950	50
540	20250228	105700	252393380	13010	13010	13010	13010	1
541	20250228	105600	252380370	13010	13010	13010	13010	1
542	20250228	105500	252367360	13010	13010	13010	13010	1
543	20250228	105400	252354350	12960	12960	12960	12960	0
544	20250228	105300	252354350	12960	12980	12980	12960	20
545	20250228	105200	252094990	12960	12960	12960	12960	0
546	20250228	105100	252094990	12960	12960	12960	12960	0
547	20250228	105000	252094990	12960	12960	12960	12960	0
548	20250228	104900	252094990	12960	12960	12960	12960	0
549	20250228	104800	252094990	12960	12960	12960	12960	0
550	20250228	104700	252094990	12960	12960	12960	12960	1
551	20250228	104600	252082030	12960	12960	12960	12960	0
552	20250228	104500	252082030	12960	12960	12960	12960	0
553	20250228	104400	252082030	12960	13010	13010	12960	6
554	20250228	104300	252004100	13010	12920	13010	12920	51
555	20250228	104200	251344370	12920	12980	12980	12920	250
556	20250228	104100	248113070	13050	13050	13050	13050	2
557	20250228	104000	248086970	13050	13050	13050	13050	2
558	20250228	103900	248060870	13050	13050	13050	13050	10
559	20250228	103800	247930370	13050	13050	13050	13050	1
560	20250228	103700	247917320	13000	12990	13000	12990	176
561	20250228	103600	245631070	12990	12990	12990	12990	0
562	20250228	103500	245631070	12990	12970	12990	12900	579
563	20250228	103400	238147450	12980	12980	12980	12980	25
564	20250228	103300	237822950	12950	12950	12950	12950	442
565	20250228	103200	232099050	12950	12930	12950	12930	2
566	20250228	103100	232073170	12930	12980	12980	12930	4079
567	20250228	103000	179181570	12990	12990	12990	12990	103
568	20250228	102900	177843600	13000	13000	13000	13000	0
569	20250228	102800	177843600	13000	13000	13000	13000	459
570	20250228	102700	171876600	13000	13000	13000	13000	95
571	20250228	102600	170641600	12990	13000	13010	12990	156
572	20250228	102500	168612180	13000	12990	13000	12990	31
573	20250228	102400	168209480	12990	13010	13010	12990	503
574	20250228	102300	161672290	13010	13010	13050	13010	174
575	20250228	102200	159406770	13020	13040	13040	13020	1070
576	20250228	102100	145474580	13040	13040	13040	13040	0
577	20250228	102000	145474580	13040	13040	13040	13040	1
578	20250228	101900	145461540	13030	13030	13030	13030	150
579	20250228	101800	143507040	13060	13030	13060	13030	5
580	20250228	101700	143441770	13060	13060	13060	13060	0
581	20250228	101600	143441770	13060	13040	13060	13040	16
582	20250228	101500	143233070	13040	13040	13040	13040	0
583	20250228	101400	143233070	13040	13040	13040	13040	0
584	20250228	101300	143233070	13040	13050	13050	13040	110
585	20250228	101200	141797660	13030	13030	13030	13030	0
586	20250228	101100	141797660	13030	13040	13040	13030	326
587	20250228	101000	137547620	13030	13030	13030	13030	0
588	20250228	100900	137547620	13030	13030	13030	13030	100
589	20250228	100800	136244620	13090	13090	13090	13090	0
590	20250228	100700	136244620	13090	13090	13090	13090	0
591	20250228	100600	136244620	13090	13090	13090	13090	1
592	20250228	100500	136231530	13090	13090	13090	13090	43
593	20250228	100400	135668660	13030	13030	13030	13030	0
594	20250228	100300	135668660	13030	13030	13030	13030	0
595	20250228	100200	135668660	13030	13030	13030	13030	0
596	20250228	100100	135668660	13030	13030	13030	13030	0
597	20250228	100000	135668660	13030	13090	13090	13030	22
598	20250228	095900	135381940	13030	13030	13030	13030	11
599	20250228	095800	135238610	13020	13020	13020	13020	0
600	20250228	095700	135238610	13020	13020	13020	13020	0
601	20250228	095600	135238610	13020	13020	13020	13020	0
602	20250228	095500	135238610	13020	13020	13020	13020	1
603	20250228	095400	135225590	13030	13030	13030	13030	206
604	20250228	095300	132541410	13030	13030	13030	13030	0
605	20250228	095200	132541410	13030	13030	13030	13030	43
606	20250228	095100	131981120	13100	13100	13100	13100	9
607	20250228	095000	131863220	13030	13030	13030	13030	34
608	20250228	094900	131420200	13030	13040	13040	13030	58
609	20250228	094800	130663960	13120	13060	13120	13060	7
610	20250228	094700	130572300	13030	13040	13040	13030	193
611	20250228	094600	128055640	13060	13060	13060	13040	13
612	20250228	094500	127885890	13040	13040	13050	13040	451
613	20250228	094400	122004430	13040	13060	13060	13040	276
614	20250228	094300	118401600	13050	13050	13050	13050	0
615	20250228	094200	118401600	13050	13080	13080	13050	129
616	20250228	094100	116714430	13100	13100	13100	13100	1
617	20250228	094000	116701330	13100	13100	13100	13100	1
618	20250228	093900	116688230	13100	13080	13100	13080	248
619	20250228	093800	113442130	13040	13050	13060	13040	14
620	20250228	093700	113259500	13050	13040	13050	13040	27
621	20250228	093600	112907200	13020	13030	13030	13020	248
622	20250228	093500	109676590	13030	13050	13050	13030	216
623	20250228	093400	106858290	13050	13070	13070	13050	116
624	20250228	093300	105343330	13070	13080	13080	13070	100
625	20250228	093200	104036120	13080	13080	13080	13080	80
626	20250228	093100	102989720	13090	13090	13090	13090	0
627	20250228	093000	102989720	13090	13090	13090	13090	3
628	20250228	092900	102950450	13060	13060	13060	13060	500
629	20250228	092800	96420450	13060	13070	13070	13060	62
630	20250228	092700	95610620	13070	13070	13070	13070	0
631	20250228	092600	95610620	13070	13090	13090	13070	585
632	20250228	092500	87954630	13070	13070	13070	13070	0
633	20250228	092400	87954630	13070	13070	13070	13070	7
634	20250228	092300	87863140	13060	13060	13060	13060	0
635	20250228	092200	87863140	13060	13060	13060	13060	12
636	20250228	092100	87706420	13060	13060	13060	13060	2
637	20250228	092000	87680300	13050	13080	13080	13050	97
638	20250228	091900	86414040	13160	13160	13160	13160	1
639	20250228	091800	86400880	13150	13060	13150	13060	91
640	20250228	091700	85209810	13060	13060	13060	13060	52
641	20250228	091600	84530690	13060	13050	13060	13050	75
642	20250228	091500	83551200	13060	13060	13060	13060	72
643	20250228	091400	82610880	13060	13100	13100	13060	75
644	20250228	091300	81630380	13170	13170	13170	13170	20
645	20250228	091200	81366980	13170	13120	13170	13120	12
646	20250228	091100	81209160	13080	13050	13080	13030	1132
647	20250228	091000	66446310	13060	13090	13100	13060	630
648	20250228	090900	58197350	13090	13170	13170	13090	593
649	20250228	090800	50428520	13170	13180	13180	13170	12
650	20250228	090700	50270380	13180	13180	13180	13180	2
651	20250228	090600	50244020	13170	13080	13180	13080	2019
652	20250228	090500	23653900	13070	13100	13100	13070	18
653	20250228	090400	23418400	13100	13190	13200	13100	300
654	20250228	090300	19479270	13190	13060	13190	13050	101
655	20250228	090200	18160490	13050	13050	13050	13050	0
656	20250228	090100	18160490	13050	13050	13050	13050	1
657	20250228	090000	18147440	13020	13170	13170	13020	1280