KissMeData/079940/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195600	530023610	15100	15100	15100	15100	1066
3	20250228	195500	530023610	15100	15100	15100	15100	0
4	20250228	195400	530023610	15100	15100	15100	15100	0
5	20250228	195300	530023610	15100	15100	15100	15100	0
6	20250228	195200	530023610	15100	15100	15100	15100	0
7	20250228	195100	530023610	15100	15100	15100	15100	0
8	20250228	195000	530023610	15100	15100	15100	15100	0
9	20250228	194900	530023610	15100	15100	15100	15100	0
10	20250228	194800	530023610	15100	15100	15100	15100	0
11	20250228	194700	530023610	15100	15100	15100	15100	0
12	20250228	194600	530023610	15100	15100	15100	15100	0
13	20250228	194500	530023610	15100	15100	15100	15100	0
14	20250228	194400	530023610	15100	15100	15100	15100	0
15	20250228	194300	530023610	15100	15100	15100	15100	0
16	20250228	194200	530023610	15100	15100	15100	15100	0
17	20250228	194100	530023610	15100	15100	15100	15100	0
18	20250228	194000	530023610	15100	15100	15100	15100	0
19	20250228	193900	530023610	15100	15100	15100	15100	0
20	20250228	193800	530023610	15100	15100	15100	15100	0
21	20250228	193700	530023610	15100	15100	15100	15100	0
22	20250228	193600	530023610	15100	15100	15100	15100	0
23	20250228	193500	530023610	15100	15100	15100	15100	0
24	20250228	193400	530023610	15100	15100	15100	15100	0
25	20250228	193300	530023610	15100	15100	15100	15100	0
26	20250228	193200	530023610	15100	15100	15100	15100	0
27	20250228	193100	530023610	15100	15100	15100	15100	0
28	20250228	193000	530023610	15100	15100	15100	15100	0
29	20250228	192900	530023610	15100	15100	15100	15100	0
30	20250228	192800	530023610	15100	15100	15100	15100	0
31	20250228	192700	530023610	15100	15100	15100	15100	0
32	20250228	192600	530023610	15100	15100	15100	15100	1066
33	20250228	192500	530023610	15100	15100	15100	15100	0
34	20250228	192400	530023610	15100	15100	15100	15100	0
35	20250228	192300	530023610	15100	15100	15100	15100	0
36	20250228	192200	530023610	15100	15100	15100	15100	0
37	20250228	192100	530023610	15100	15100	15100	15100	0
38	20250228	192000	530023610	15100	15100	15100	15100	0
39	20250228	191900	530023610	15100	15100	15100	15100	0
40	20250228	191800	530023610	15100	15100	15100	15100	0
41	20250228	191700	530023610	15100	15100	15100	15100	0
42	20250228	191600	530023610	15100	15100	15100	15100	0
43	20250228	191500	530023610	15100	15100	15100	15100	0
44	20250228	191400	530023610	15100	15100	15100	15100	0
45	20250228	191300	530023610	15100	15100	15100	15100	0
46	20250228	191200	530023610	15100	15100	15100	15100	0
47	20250228	191100	530023610	15100	15100	15100	15100	0
48	20250228	191000	530023610	15100	15100	15100	15100	0
49	20250228	190900	530023610	15100	15100	15100	15100	0
50	20250228	190800	530023610	15100	15100	15100	15100	0
51	20250228	190700	530023610	15100	15100	15100	15100	0
52	20250228	190600	530023610	15100	15100	15100	15100	0
53	20250228	190500	530023610	15100	15100	15100	15100	0
54	20250228	190400	530023610	15100	15100	15100	15100	0
55	20250228	190300	530023610	15100	15100	15100	15100	0
56	20250228	190200	530023610	15100	15100	15100	15100	0
57	20250228	190100	530023610	15100	15100	15100	15100	0
58	20250228	190000	530023610	15100	15100	15100	15100	0
59	20250228	185900	530023610	15100	15100	15100	15100	0
60	20250228	185800	530023610	15100	15100	15100	15100	0
61	20250228	185700	530023610	15100	15100	15100	15100	0
62	20250228	185600	530023610	15100	15100	15100	15100	1066
63	20250228	185500	530023610	15100	15100	15100	15100	0
64	20250228	185400	530023610	15100	15100	15100	15100	0
65	20250228	185300	530023610	15100	15100	15100	15100	0
66	20250228	185200	530023610	15100	15100	15100	15100	0
67	20250228	185100	530023610	15100	15100	15100	15100	0
68	20250228	185000	530023610	15100	15100	15100	15100	0
69	20250228	184900	530023610	15100	15100	15100	15100	0
70	20250228	184800	530023610	15100	15100	15100	15100	0
71	20250228	184700	530023610	15100	15100	15100	15100	0
72	20250228	184600	530023610	15100	15100	15100	15100	0
73	20250228	184500	530023610	15100	15100	15100	15100	0
74	20250228	184400	530023610	15100	15100	15100	15100	0
75	20250228	184300	530023610	15100	15100	15100	15100	0
76	20250228	184200	530023610	15100	15100	15100	15100	0
77	20250228	184100	530023610	15100	15100	15100	15100	0
78	20250228	184000	530023610	15100	15100	15100	15100	0
79	20250228	183900	530023610	15100	15100	15100	15100	0
80	20250228	183800	530023610	15100	15100	15100	15100	0
81	20250228	183700	530023610	15100	15100	15100	15100	0
82	20250228	183600	530023610	15100	15100	15100	15100	0
83	20250228	183500	530023610	15100	15100	15100	15100	0
84	20250228	183400	530023610	15100	15100	15100	15100	0
85	20250228	183300	530023610	15100	15100	15100	15100	0
86	20250228	183200	530023610	15100	15100	15100	15100	0
87	20250228	183100	530023610	15100	15100	15100	15100	0
88	20250228	183000	530023610	15100	15100	15100	15100	0
89	20250228	182900	530023610	15100	15100	15100	15100	0
90	20250228	182800	530023610	15100	15100	15100	15100	0
91	20250228	182700	530023610	15100	15100	15100	15100	0
92	20250228	182600	530023610	15100	15100	15100	15100	1066
93	20250228	182500	530023610	15100	15100	15100	15100	0
94	20250228	182400	530023610	15100	15100	15100	15100	0
95	20250228	182300	530023610	15100	15100	15100	15100	0
96	20250228	182200	530023610	15100	15100	15100	15100	0
97	20250228	182100	530023610	15100	15100	15100	15100	0
98	20250228	182000	530023610	15100	15100	15100	15100	0
99	20250228	181900	530023610	15100	15100	15100	15100	0
100	20250228	181800	530023610	15100	15100	15100	15100	0
101	20250228	181700	530023610	15100	15100	15100	15100	0
102	20250228	181600	530023610	15100	15100	15100	15100	0
103	20250228	181500	530023610	15100	15100	15100	15100	0
104	20250228	181400	530023610	15100	15100	15100	15100	0
105	20250228	181300	530023610	15100	15100	15100	15100	0
106	20250228	181200	530023610	15100	15100	15100	15100	0
107	20250228	181100	530023610	15100	15100	15100	15100	0
108	20250228	181000	530023610	15100	15100	15100	15100	0
109	20250228	180900	530023610	15100	15100	15100	15100	0
110	20250228	180800	530023610	15100	15100	15100	15100	0
111	20250228	180700	530023610	15100	15100	15100	15100	0
112	20250228	180600	530023610	15100	15100	15100	15100	0
113	20250228	180500	530023610	15100	15100	15100	15100	0
114	20250228	180400	530023610	15100	15100	15100	15100	0
115	20250228	180300	530023610	15100	15100	15100	15100	0
116	20250228	180200	530023610	15100	15100	15100	15100	0
117	20250228	180100	530023610	15100	15100	15100	15100	0
118	20250228	180000	530023610	15100	15100	15100	15100	0
119	20250228	175900	530023610	15100	15100	15100	15100	0
120	20250228	175800	530023610	15100	15100	15100	15100	0
121	20250228	175700	530023610	15100	15100	15100	15100	0
122	20250228	175600	530023610	15100	15100	15100	15100	1066
123	20250228	175500	530023610	15100	15100	15100	15100	0
124	20250228	175400	530023610	15100	15100	15100	15100	0
125	20250228	175300	530023610	15100	15100	15100	15100	0
126	20250228	175200	530023610	15100	15100	15100	15100	0
127	20250228	175100	530023610	15100	15100	15100	15100	0
128	20250228	175000	530023610	15100	15100	15100	15100	0
129	20250228	174900	530023610	15100	15100	15100	15100	0
130	20250228	174800	530023610	15100	15100	15100	15100	0
131	20250228	174700	530023610	15100	15100	15100	15100	0
132	20250228	174600	530023610	15100	15100	15100	15100	0
133	20250228	174500	530023610	15100	15100	15100	15100	0
134	20250228	174400	530023610	15100	15100	15100	15100	0
135	20250228	174300	530023610	15100	15100	15100	15100	0
136	20250228	174200	530023610	15100	15100	15100	15100	0
137	20250228	174100	530023610	15100	15100	15100	15100	0
138	20250228	174000	530023610	15100	15100	15100	15100	0
139	20250228	173900	530023610	15100	15100	15100	15100	0
140	20250228	173800	530023610	15100	15100	15100	15100	0
141	20250228	173700	530023610	15100	15100	15100	15100	0
142	20250228	173600	530023610	15100	15100	15100	15100	0
143	20250228	173500	530023610	15100	15100	15100	15100	0
144	20250228	173400	530023610	15100	15100	15100	15100	0
145	20250228	173300	530023610	15100	15100	15100	15100	0
146	20250228	173200	530023610	15100	15100	15100	15100	0
147	20250228	173100	530023610	15100	15100	15100	15100	0
148	20250228	173000	530023610	15100	15100	15100	15100	0
149	20250228	172900	530023610	15100	15100	15100	15100	0
150	20250228	172800	530023610	15100	15100	15100	15100	0
151	20250228	172700	530023610	15100	15100	15100	15100	0
152	20250228	172600	530023610	15100	15100	15100	15100	1066
153	20250228	172500	530023610	15100	15100	15100	15100	0
154	20250228	172400	530023610	15100	15100	15100	15100	0
155	20250228	172300	530023610	15100	15100	15100	15100	0
156	20250228	172200	530023610	15100	15100	15100	15100	0
157	20250228	172100	530023610	15100	15100	15100	15100	0
158	20250228	172000	530023610	15100	15100	15100	15100	0
159	20250228	171900	530023610	15100	15100	15100	15100	0
160	20250228	171800	530023610	15100	15100	15100	15100	0
161	20250228	171700	530023610	15100	15100	15100	15100	0
162	20250228	171600	530023610	15100	15100	15100	15100	0
163	20250228	171500	530023610	15100	15100	15100	15100	0
164	20250228	171400	530023610	15100	15100	15100	15100	0
165	20250228	171300	530023610	15100	15100	15100	15100	0
166	20250228	171200	530023610	15100	15100	15100	15100	0
167	20250228	171100	530023610	15100	15100	15100	15100	0
168	20250228	171000	530023610	15100	15100	15100	15100	0
169	20250228	170900	530023610	15100	15100	15100	15100	0
170	20250228	170800	530023610	15100	15100	15100	15100	0
171	20250228	170700	530023610	15100	15100	15100	15100	0
172	20250228	170600	530023610	15100	15100	15100	15100	0
173	20250228	170500	530023610	15100	15100	15100	15100	0
174	20250228	170400	530023610	15100	15100	15100	15100	0
175	20250228	170300	530023610	15100	15100	15100	15100	0
176	20250228	170200	530023610	15100	15100	15100	15100	0
177	20250228	170100	530023610	15100	15100	15100	15100	0
178	20250228	170000	530023610	15100	15100	15100	15100	0
179	20250228	165900	530023610	15100	15100	15100	15100	0
180	20250228	165800	530023610	15100	15100	15100	15100	0
181	20250228	165700	530023610	15100	15100	15100	15100	0
182	20250228	165600	530023610	15100	15100	15100	15100	1066
183	20250228	165500	530023610	15100	15100	15100	15100	0
184	20250228	165400	530023610	15100	15100	15100	15100	0
185	20250228	165300	530023610	15100	15100	15100	15100	0
186	20250228	165200	530023610	15100	15100	15100	15100	0
187	20250228	165100	530023610	15100	15100	15100	15100	0
188	20250228	165000	530023610	15100	15100	15100	15100	0
189	20250228	164900	530023610	15100	15100	15100	15100	0
190	20250228	164800	530023610	15100	15100	15100	15100	0
191	20250228	164700	530023610	15100	15100	15100	15100	0
192	20250228	164600	530023610	15100	15100	15100	15100	0
193	20250228	164500	530023610	15100	15100	15100	15100	0
194	20250228	164400	530023610	15100	15100	15100	15100	0
195	20250228	164300	530023610	15100	15100	15100	15100	0
196	20250228	164200	530023610	15100	15100	15100	15100	0
197	20250228	164100	530023610	15100	15100	15100	15100	0
198	20250228	164000	530023610	15100	15100	15100	15100	0
199	20250228	163900	530023610	15100	15100	15100	15100	0
200	20250228	163800	530023610	15100	15100	15100	15100	0
201	20250228	163700	530023610	15100	15100	15100	15100	0
202	20250228	163600	530023610	15100	15100	15100	15100	0
203	20250228	163500	530023610	15100	15100	15100	15100	0
204	20250228	163400	530023610	15100	15100	15100	15100	0
205	20250228	163300	530023610	15100	15100	15100	15100	0
206	20250228	163200	530023610	15100	15100	15100	15100	0
207	20250228	163100	530023610	15100	15100	15100	15100	0
208	20250228	163000	530023610	15100	15100	15100	15100	0
209	20250228	162900	530023610	15100	15100	15100	15100	0
210	20250228	162800	530023610	15100	15100	15100	15100	0
211	20250228	162700	530023610	15100	15100	15100	15100	0
212	20250228	162600	530023610	15100	15100	15100	15100	1066
213	20250228	162500	530023610	15100	15100	15100	15100	0
214	20250228	162400	530023610	15100	15100	15100	15100	0
215	20250228	162300	530023610	15100	15100	15100	15100	0
216	20250228	162200	530023610	15100	15100	15100	15100	0
217	20250228	162100	530023610	15100	15100	15100	15100	0
218	20250228	162000	530023610	15100	15100	15100	15100	0
219	20250228	161900	530023610	15100	15100	15100	15100	0
220	20250228	161800	530023610	15100	15100	15100	15100	0
221	20250228	161700	530023610	15100	15100	15100	15100	0
222	20250228	161600	530023610	15100	15100	15100	15100	0
223	20250228	161500	530023610	15100	15100	15100	15100	0
224	20250228	161400	530023610	15100	15100	15100	15100	0
225	20250228	161300	530023610	15100	15100	15100	15100	0
226	20250228	161200	530023610	15100	15100	15100	15100	0
227	20250228	161100	530023610	15100	15100	15100	15100	0
228	20250228	161000	530023610	15100	15100	15100	15100	0
229	20250228	160900	530023610	15100	15100	15100	15100	0
230	20250228	160800	530023610	15100	15100	15100	15100	0
231	20250228	160700	530023610	15100	15100	15100	15100	0
232	20250228	160600	530023610	15100	15100	15100	15100	0
233	20250228	160500	530023610	15100	15100	15100	15100	0
234	20250228	160400	530023610	15100	15100	15100	15100	0
235	20250228	160300	530023610	15100	15100	15100	15100	0
236	20250228	160200	530023610	15100	15100	15100	15100	0
237	20250228	160100	530023610	15100	15100	15100	15100	0
238	20250228	160000	530023610	15100	15100	15100	15100	0
239	20250228	155900	530023610	15100	15100	15100	15100	0
240	20250228	155800	530023610	15100	15100	15100	15100	0
241	20250228	155700	530023610	15100	15100	15100	15100	0
242	20250228	155600	530023610	15100	15100	15100	15100	1066
243	20250228	155500	530023610	15100	15100	15100	15100	0
244	20250228	155400	530023610	15100	15100	15100	15100	0
245	20250228	155300	530023610	15100	15100	15100	15100	0
246	20250228	155200	530023610	15100	15100	15100	15100	0
247	20250228	155100	530023610	15100	15100	15100	15100	0
248	20250228	155000	530023610	15100	15100	15100	15100	0
249	20250228	154900	530023610	15100	15100	15100	15100	0
250	20250228	154800	530023610	15100	15100	15100	15100	0
251	20250228	154700	530023610	15100	15100	15100	15100	0
252	20250228	154600	530023610	15100	15100	15100	15100	0
253	20250228	154500	530023610	15100	15100	15100	15100	0
254	20250228	154400	530023610	15100	15100	15100	15100	0
255	20250228	154300	530023610	15100	15100	15100	15100	0
256	20250228	154200	530023610	15100	15100	15100	15100	0
257	20250228	154100	530023610	15100	15100	15100	15100	0
258	20250228	154000	530023610	15100	15100	15100	15100	0
259	20250228	153900	530023610	15100	15100	15100	15100	0
260	20250228	153800	530023610	15100	15100	15100	15100	0
261	20250228	153700	530023610	15100	15100	15100	15100	0
262	20250228	153600	530023610	15100	15100	15100	15100	0
263	20250228	153500	530023610	15100	15100	15100	15100	0
264	20250228	153400	530023610	15100	15100	15100	15100	0
265	20250228	153300	530023610	15100	15100	15100	15100	0
266	20250228	153200	530023610	15100	15100	15100	15100	0
267	20250228	153100	530023610	15100	15100	15100	15100	0
268	20250228	153000	530023610	15100	15100	15100	15100	1066
269	20250228	152900	513927010	15140	15140	15140	15140	0
270	20250228	152800	513927010	15140	15140	15140	15140	0
271	20250228	152700	513927010	15140	15140	15140	15140	0
272	20250228	152600	513927010	15140	15140	15140	15140	0
273	20250228	152500	513927010	15140	15140	15140	15140	0
274	20250228	152400	513927010	15140	15140	15140	15140	0
275	20250228	152300	513927010	15140	15140	15140	15140	0
276	20250228	152200	513927010	15140	15140	15140	15140	0
277	20250228	152100	513927010	15140	15140	15140	15140	0
278	20250228	152000	513927010	15140	15140	15140	15140	0
279	20250228	151900	513927010	15140	15120	15140	15100	339
280	20250228	151800	508804600	15110	15140	15140	15110	359
281	20250228	151700	503380080	15110	15120	15120	15110	654
282	20250228	151600	493497960	15120	15120	15120	15120	13
283	20250228	151500	493301400	15110	15120	15150	15110	107
284	20250228	151400	491681890	15150	15150	15150	15150	27
285	20250228	151300	491272840	15150	15150	15150	15150	3
286	20250228	151200	491227390	15150	15150	15150	15150	18
287	20250228	151100	490954690	15150	15150	15150	15150	0
288	20250228	151000	490954690	15150	15150	15150	15150	100
289	20250228	150900	489439690	15160	15170	15170	15160	296
290	20250228	150800	484949780	15180	15180	15180	15180	1
291	20250228	150700	484934600	15180	15180	15180	15180	10
292	20250228	150600	484782800	15180	15180	15180	15180	0
293	20250228	150500	484782800	15180	15180	15180	15180	0
294	20250228	150400	484782800	15180	15180	15180	15180	1
295	20250228	150300	484767620	15160	15160	15160	15160	136
296	20250228	150200	482705860	15150	15150	15150	15150	0
297	20250228	150100	482705860	15150	15150	15150	15150	361
298	20250228	150000	477236710	15140	15140	15140	15140	144
299	20250228	145900	475056550	15140	15140	15140	15140	0
300	20250228	145800	475056550	15140	15140	15140	15140	0
301	20250228	145700	475056550	15140	15140	15140	15140	0
302	20250228	145600	475056550	15140	15140	15140	15140	0
303	20250228	145500	475056550	15140	15140	15140	15140	0
304	20250228	145400	475056550	15140	15140	15140	15140	0
305	20250228	145300	475056550	15140	15140	15140	15140	0
306	20250228	145200	475056550	15140	15130	15140	15130	196
307	20250228	145100	472089860	15130	15130	15130	15130	50
308	20250228	145000	471333360	15130	15130	15130	15130	0
309	20250228	144900	471333360	15130	15130	15130	15130	0
310	20250228	144800	471333360	15130	15130	15130	15130	35
311	20250228	144700	470803810	15140	15140	15140	15140	0
312	20250228	144600	470803810	15140	15140	15140	15140	321
313	20250228	144500	465943870	15120	15120	15120	15120	0
314	20250228	144400	465943870	15120	15120	15120	15120	155
315	20250228	144300	463600270	15140	15140	15140	15140	34
316	20250228	144200	463085510	15140	15140	15140	15140	0
317	20250228	144100	463085510	15140	15140	15140	15140	60
318	20250228	144000	462177110	15140	15140	15140	15140	112
319	20250228	143900	460481430	15130	15130	15130	15130	131
320	20250228	143800	458499400	15110	15110	15110	15110	30
321	20250228	143700	458046100	15110	15100	15110	15100	67
322	20250228	143600	457033920	15100	15100	15100	15100	64
323	20250228	143500	456067520	15100	15100	15100	15100	76
324	20250228	143400	454919920	15100	15100	15130	15100	77
325	20250228	143300	453757190	15100	15120	15120	15100	377
326	20250228	143200	448060290	15120	15130	15130	15120	10
327	20250228	143100	447909080	15130	15130	15130	15130	284
328	20250228	143000	443612160	15130	15140	15140	15130	117
329	20250228	142900	441840950	15130	15140	15140	15130	37
330	20250228	142800	441280840	15130	15130	15130	15130	88
331	20250228	142700	439949400	15130	15130	15130	15130	25
332	20250228	142600	439571150	15130	15130	15130	15130	24
333	20250228	142500	439208030	15130	15130	15130	15130	32
334	20250228	142400	438723870	15130	15140	15140	15130	27
335	20250228	142300	438315320	15140	15140	15140	15140	51
336	20250228	142200	437543180	15140	15150	15160	15140	103
337	20250228	142100	435982760	15150	15150	15150	15150	24
338	20250228	142000	435619160	15150	15150	15150	15150	23
339	20250228	141900	435270710	15150	15160	15160	15150	64
340	20250228	141800	434300810	15150	15150	15150	15150	330
341	20250228	141700	429301310	15150	15150	15150	15150	1
342	20250228	141600	429286160	15160	15160	15160	15160	111
343	20250228	141500	427603400	15160	15160	15160	15160	0
344	20250228	141400	427603400	15160	15160	15160	15160	0
345	20250228	141300	427603400	15160	15160	15160	15160	40
346	20250228	141200	426997000	15160	15170	15170	15160	98
347	20250228	141100	425511300	15150	15150	15150	15150	28
348	20250228	141000	425087100	15150	15150	15150	15150	223
349	20250228	140900	421708650	15150	15150	15150	15150	35
350	20250228	140800	421178400	15150	15160	15160	15150	25
351	20250228	140700	420799610	15150	15150	15150	15150	70
352	20250228	140600	419739110	15150	15160	15180	15150	50
353	20250228	140500	418981410	15160	15160	15160	15160	71
354	20250228	140400	417905050	15160	15160	15160	15160	52
355	20250228	140300	417116730	15160	15160	15160	15160	56
356	20250228	140200	416267770	15170	15210	15210	15170	28
357	20250228	140100	415842540	15220	15220	15220	15220	8
358	20250228	140000	415720780	15220	15220	15220	15220	0
359	20250228	135900	415720780	15220	15220	15220	15220	22
360	20250228	135800	415385940	15220	15220	15220	15220	0
361	20250228	135700	415385940	15220	15220	15220	15220	0
362	20250228	135600	415385940	15220	15220	15220	15220	59
363	20250228	135500	414487960	15220	15220	15220	15220	0
364	20250228	135400	414487960	15220	15220	15220	15220	0
365	20250228	135300	414487960	15220	15220	15220	15220	7
366	20250228	135200	414381420	15230	15230	15230	15230	0
367	20250228	135100	414381420	15230	15230	15230	15230	0
368	20250228	135000	414381420	15230	15230	15230	15230	0
369	20250228	134900	414381420	15230	15220	15230	15220	103
370	20250228	134800	412813730	15240	15240	15240	15240	0
371	20250228	134700	412813730	15240	15240	15240	15240	0
372	20250228	134600	412813730	15240	15230	15240	15230	216
373	20250228	134500	409522990	15220	15220	15220	15220	0
374	20250228	134400	409522990	15220	15220	15220	15220	0
375	20250228	134300	409522990	15220	15220	15220	15220	5
376	20250228	134200	409446890	15230	15230	15230	15230	0
377	20250228	134100	409446890	15230	15230	15230	15230	0
378	20250228	134000	409446890	15230	15230	15250	15230	169
379	20250228	133900	406872990	15240	15240	15240	15220	62
380	20250228	133800	405928310	15230	15230	15230	15230	164
381	20250228	133700	403430590	15230	15230	15230	15230	0
382	20250228	133600	403430590	15230	15230	15230	15230	0
383	20250228	133500	403430590	15230	15230	15230	15230	3
384	20250228	133400	403384900	15230	15230	15230	15230	0
385	20250228	133300	403384900	15230	15230	15230	15230	150
386	20250228	133200	401100400	15220	15220	15220	15220	50
387	20250228	133100	400339400	15220	15220	15220	15220	14
388	20250228	133000	400126320	15220	15200	15220	15200	97
389	20250228	132900	398651140	15200	15200	15200	15200	0
390	20250228	132800	398651140	15200	15200	15200	15200	0
391	20250228	132700	398651140	15200	15180	15200	15180	357
392	20250228	132600	393230520	15180	15180	15180	15180	0
393	20250228	132500	393230520	15180	15180	15180	15180	0
394	20250228	132400	393230520	15180	15180	15180	15180	0
395	20250228	132300	393230520	15180	15180	15180	15180	0
396	20250228	132200	393230520	15180	15170	15180	15170	234
397	20250228	132100	389678430	15150	15150	15150	15150	21
398	20250228	132000	389360280	15150	15150	15150	15150	0
399	20250228	131900	389360280	15150	15150	15150	15150	3
400	20250228	131800	389314830	15150	15150	15150	15150	25
401	20250228	131700	388936080	15160	15160	15160	15160	0
402	20250228	131600	388936080	15160	15160	15160	15160	0
403	20250228	131500	388936080	15160	15180	15180	15160	26
404	20250228	131400	388541880	15160	15160	15160	15160	0
405	20250228	131300	388541880	15160	15160	15160	15160	0
406	20250228	131200	388541880	15160	15160	15160	15160	22
407	20250228	131100	388208360	15160	15160	15160	15160	0
408	20250228	131000	388208360	15160	15160	15160	15160	88
409	20250228	130900	386874280	15160	15160	15160	15160	24
410	20250228	130800	386510440	15190	15190	15190	15190	0
411	20250228	130700	386510440	15190	15160	15190	15160	22
412	20250228	130600	386176890	15160	15160	15160	15160	224
413	20250228	130500	382781050	15160	15170	15170	15160	25
414	20250228	130400	382402020	15170	15170	15170	15170	46
415	20250228	130300	381704200	15170	15170	15170	15170	24
416	20250228	130200	381340120	15170	15170	15170	15170	21
417	20250228	130100	381021550	15190	15190	15190	15190	0
418	20250228	130000	381021550	15190	15190	15190	15190	6
419	20250228	125900	380930410	15190	15190	15190	15190	0
420	20250228	125800	380930410	15190	15190	15190	15190	1
421	20250228	125700	380915220	15170	15170	15170	15170	0
422	20250228	125600	380915220	15170	15170	15170	15170	0
423	20250228	125500	380915220	15170	15170	15170	15170	0
424	20250228	125400	380915220	15170	15170	15170	15170	0
425	20250228	125300	380915220	15170	15170	15170	15170	360
426	20250228	125200	375454020	15170	15170	15170	15170	0
427	20250228	125100	375454020	15170	15170	15170	15170	0
428	20250228	125000	375454020	15170	15170	15170	15170	0
429	20250228	124900	375454020	15170	15170	15170	15170	0
430	20250228	124800	375454020	15170	15170	15170	15170	0
431	20250228	124700	375454020	15170	15170	15170	15170	0
432	20250228	124600	375454020	15170	15170	15170	15170	0
433	20250228	124500	375454020	15170	15170	15170	15170	0
434	20250228	124400	375454020	15170	15170	15170	15170	0
435	20250228	124300	375454020	15170	15170	15170	15170	0
436	20250228	124200	375454020	15170	15170	15170	15170	5
437	20250228	124100	375378170	15160	15160	15160	15160	0
438	20250228	124000	375378170	15160	15160	15160	15160	29
439	20250228	123900	374938530	15170	15160	15170	15160	84
440	20250228	123800	373665060	15160	15160	15160	15160	5
441	20250228	123700	373589260	15150	15160	15160	15150	102
442	20250228	123600	372043940	15150	15150	15150	15150	0
443	20250228	123500	372043940	15150	15150	15150	15150	0
444	20250228	123400	372043940	15150	15160	15160	15150	23
445	20250228	123300	371695480	15150	15150	15150	15150	0
446	20250228	123200	371695480	15150	15160	15160	15150	26
447	20250228	123100	371301570	15150	15150	15150	15150	0
448	20250228	123000	371301570	15150	15150	15150	15150	22
449	20250228	122900	370968270	15150	15150	15150	15150	5
450	20250228	122800	370892520	15150	15150	15150	15150	23
451	20250228	122700	370544070	15160	15160	15160	15160	5
452	20250228	122600	370468270	15150	15160	15160	15150	24
453	20250228	122500	370104660	15150	15160	15160	15150	400
454	20250228	122400	364044650	15150	15160	15160	15150	223
455	20250228	122300	360666180	15150	15150	15150	15150	0
456	20250228	122200	360666180	15150	15160	15160	15150	25
457	20250228	122100	360287410	15150	15150	15150	15150	0
458	20250228	122000	360287410	15150	15160	15160	15150	90
459	20250228	121900	358923530	15160	15160	15160	15160	115
460	20250228	121800	357180130	15170	15160	15170	15160	52
461	20250228	121700	356391790	15160	15160	15160	15160	22
462	20250228	121600	356058270	15160	15160	15160	15160	300
463	20250228	121500	351510270	15160	15160	15160	15160	33
464	20250228	121400	351009990	15160	15170	15170	15160	23
465	20250228	121300	350661290	15160	15160	15160	15160	249
466	20250228	121200	346886450	15170	15170	15170	15170	29
467	20250228	121100	346446520	15170	15180	15180	15170	27
468	20250228	121000	346036900	15180	15180	15180	15180	2
469	20250228	120900	346006540	15180	15170	15180	15170	32
470	20250228	120800	345521000	15180	15180	15180	15180	1
471	20250228	120700	345505820	15160	15160	15160	15160	0
472	20250228	120600	345505820	15160	15160	15160	15160	0
473	20250228	120500	345505820	15160	15160	15160	15160	23
474	20250228	120400	345157140	15190	15190	15190	15190	1
475	20250228	120300	345141950	15160	15160	15160	15160	0
476	20250228	120200	345141950	15160	15160	15160	15160	36
477	20250228	120100	344596190	15160	15160	15160	15160	0
478	20250228	120000	344596190	15160	15170	15170	15160	57
479	20250228	115900	343731730	15170	15170	15170	15170	22
480	20250228	115800	343397990	15170	15170	15170	15170	128
481	20250228	115700	341456230	15170	15170	15170	15170	23
482	20250228	115600	341107320	15180	15180	15180	15180	0
483	20250228	115500	341107320	15180	15180	15180	15180	14
484	20250228	115400	340894800	15210	15210	15210	15210	0
485	20250228	115300	340894800	15210	15210	15210	15210	2
486	20250228	115200	340864380	15210	15210	15210	15210	0
487	20250228	115100	340864380	15210	15210	15210	15210	1
488	20250228	115000	340849170	15180	15180	15180	15180	0
489	20250228	114900	340849170	15180	15180	15180	15180	0
490	20250228	114800	340849170	15180	15180	15180	15180	0
491	20250228	114700	340849170	15180	15180	15200	15180	26
492	20250228	114600	340454470	15160	15160	15160	15160	22
493	20250228	114500	340120950	15160	15160	15160	15160	22
494	20250228	114400	339787430	15160	15160	15160	15160	24
495	20250228	114300	339423590	15170	15170	15170	15170	52
496	20250228	114200	338634750	15170	15170	15170	15170	23
497	20250228	114100	338285840	15170	15200	15200	15170	44
498	20250228	114000	337618330	15180	15190	15190	15180	327
499	20250228	113900	332654040	15190	15200	15200	15190	1576
500	20250228	113800	308699280	15200	15200	15200	15200	244
501	20250228	113700	304990480	15200	15200	15210	15200	82
502	20250228	113600	303744030	15200	15210	15210	15200	543
503	20250228	113500	295486560	15210	15210	15210	15210	106
504	20250228	113400	293874300	15210	15210	15210	15210	0
505	20250228	113300	293874300	15210	15210	15210	15210	100
506	20250228	113200	292353300	15210	15200	15210	15200	470
507	20250228	113100	285205080	15200	15200	15200	15200	55
508	20250228	113000	284369080	15200	15200	15200	15200	1382
509	20250228	112900	263362680	15200	15200	15200	15200	78
510	20250228	112800	262177080	15200	15220	15220	15200	346
511	20250228	112700	256915340	15220	15220	15220	15220	230
512	20250228	112600	253414740	15220	15220	15220	15220	34
513	20250228	112500	252897260	15220	15220	15220	15220	25
514	20250228	112400	252516760	15220	15220	15220	15220	0
515	20250228	112300	252516760	15220	15220	15220	15220	0
516	20250228	112200	252516760	15220	15220	15220	15220	60
517	20250228	112100	251603560	15230	15230	15230	15230	0
518	20250228	112000	251603560	15230	15220	15230	15220	115
519	20250228	111900	249852760	15220	15220	15220	15220	1
520	20250228	111800	249837540	15230	15230	15230	15230	1
521	20250228	111700	249822310	15230	15230	15230	15230	60
522	20250228	111600	248908510	15220	15220	15220	15220	0
523	20250228	111500	248908510	15220	15220	15220	15220	0
524	20250228	111400	248908510	15220	15220	15220	15220	0
525	20250228	111300	248908510	15220	15220	15220	15220	27
526	20250228	111200	248497570	15230	15230	15230	15230	341
527	20250228	111100	243304140	15230	15220	15230	15220	557
528	20250228	111000	234826100	15200	15200	15200	15200	0
529	20250228	110900	234826100	15200	15200	15200	15200	22
530	20250228	110800	234491700	15200	15200	15200	15200	0
531	20250228	110700	234491700	15200	15210	15210	15200	2328
532	20250228	110600	199106040	15200	15200	15200	15200	146
533	20250228	110500	196886840	15200	15210	15210	15200	530
534	20250228	110400	188830410	15210	15210	15210	15210	0
535	20250228	110300	188830410	15210	15210	15210	15210	0
536	20250228	110200	188830410	15210	15210	15210	15210	0
537	20250228	110100	188830410	15210	15220	15220	15210	126
538	20250228	110000	186912800	15230	15230	15230	15230	20
539	20250228	105900	186608200	15230	15230	15230	15230	2
540	20250228	105800	186577740	15220	15220	15220	15220	121
541	20250228	105700	184736120	15220	15220	15220	15220	0
542	20250228	105600	184736120	15220	15220	15220	15220	46
543	20250228	105500	184036000	15220	15220	15220	15220	102
544	20250228	105400	182483560	15230	15230	15230	15230	32
545	20250228	105300	181996200	15220	15220	15220	15220	0
546	20250228	105200	181996200	15220	15220	15220	15220	1
547	20250228	105100	181980980	15200	15200	15200	15200	100
548	20250228	105000	180460980	15200	15210	15210	15200	364
549	20250228	104900	174927930	15230	15230	15230	15230	0
550	20250228	104800	174927930	15230	15230	15230	15230	0
551	20250228	104700	174927930	15230	15230	15230	15230	0
552	20250228	104600	174927930	15230	15220	15230	15220	40
553	20250228	104500	174318840	15230	15230	15230	15230	0
554	20250228	104400	174318840	15230	15230	15230	15230	0
555	20250228	104300	174318840	15230	15210	15230	15210	20
556	20250228	104200	174014590	15210	15210	15210	15210	262
557	20250228	104100	170029570	15210	15220	15220	15210	100
558	20250228	104000	168508270	15230	15230	15230	15230	5
559	20250228	103900	168432120	15220	15220	15220	15220	23
560	20250228	103800	168082060	15220	15220	15220	15220	42
561	20250228	103700	167442820	15210	15210	15210	15210	150
562	20250228	103600	165161320	15210	15210	15210	15210	402
563	20250228	103500	159046900	15210	15220	15220	15210	634
564	20250228	103400	149398070	15230	15230	15230	15230	1
565	20250228	103300	149382840	15230	15230	15230	15230	7
566	20250228	103200	149276230	15220	15230	15230	15220	31
567	20250228	103100	148804360	15220	15220	15220	15220	95
568	20250228	103000	147358460	15230	15230	15230	15230	2
569	20250228	102900	147328000	15230	15230	15230	15230	1
570	20250228	102800	147312770	15230	15220	15230	15220	21
571	20250228	102700	146993050	15220	15220	15220	15220	100
572	20250228	102600	145471050	15230	15230	15230	15230	2
573	20250228	102500	145440590	15230	15220	15230	15220	114
574	20250228	102400	143705500	15220	15220	15220	15220	0
575	20250228	102300	143705500	15220	15220	15220	15220	10
576	20250228	102200	143553300	15220	15220	15220	15220	3
577	20250228	102100	143507640	15220	15220	15220	15220	11
578	20250228	102000	143340220	15230	15230	15230	15230	95
579	20250228	101900	141893370	15230	15240	15240	15230	370
580	20250228	101800	136255670	15250	15250	15250	15250	2
581	20250228	101700	136225170	15250	15250	15250	15250	0
582	20250228	101600	136225170	15250	15250	15250	15250	0
583	20250228	101500	136225170	15250	15250	15250	15250	0
584	20250228	101400	136225170	15250	15250	15250	15250	0
585	20250228	101300	136225170	15250	15250	15250	15250	11
586	20250228	101200	136057420	15250	15250	15250	15250	0
587	20250228	101100	136057420	15250	15250	15250	15250	0
588	20250228	101000	136057420	15250	15250	15250	15250	9
589	20250228	100900	135920170	15240	15240	15240	15240	18
590	20250228	100800	135645850	15250	15250	15250	15250	50
591	20250228	100700	134883350	15250	15250	15250	15250	1
592	20250228	100600	134868100	15240	15240	15240	15240	3
593	20250228	100500	134822380	15240	15250	15250	15240	7
594	20250228	100400	134715650	15250	15250	15250	15250	3
595	20250228	100300	134669900	15240	15240	15240	15240	0
596	20250228	100200	134669900	15240	15250	15250	15240	50
597	20250228	100100	133907600	15240	15240	15240	15240	8
598	20250228	100000	133785680	15230	15230	15230	15230	0
599	20250228	095900	133785680	15230	15230	15230	15230	0
600	20250228	095800	133785680	15230	15230	15230	15230	19
601	20250228	095700	133496310	15230	15230	15230	15230	1
602	20250228	095600	133481080	15230	15230	15230	15230	66
603	20250228	095500	132475900	15230	15220	15230	15220	312
604	20250228	095400	127727140	15220	15240	15240	15220	282
605	20250228	095300	123433530	15250	15230	15250	15230	5
606	20250228	095200	123357330	15240	15250	15250	15240	33
607	20250228	095100	122854400	15250	15250	15250	15250	2
608	20250228	095000	122823900	15250	15250	15250	15250	0
609	20250228	094900	122823900	15250	15250	15250	15250	0
610	20250228	094800	122823900	15250	15230	15250	15230	4
611	20250228	094700	122762920	15250	15230	15250	15230	4
612	20250228	094600	122701980	15230	15240	15240	15220	542
613	20250228	094500	114448870	15250	15260	15260	15250	124
614	20250228	094400	112557680	15260	15260	15260	15260	4
615	20250228	094300	112496640	15260	15260	15260	15260	0
616	20250228	094200	112496640	15260	15270	15270	15260	273
617	20250228	094100	108329420	15270	15270	15270	15270	5
618	20250228	094000	108253070	15270	15270	15270	15270	15
619	20250228	093900	108024020	15280	15290	15290	15280	31
620	20250228	093800	107550330	15290	15290	15290	15290	1
621	20250228	093700	107535040	15290	15290	15290	15290	3
622	20250228	093600	107489170	15280	15280	15290	15280	32
623	20250228	093500	107000200	15280	15280	15280	15280	123
624	20250228	093400	105120760	15280	15270	15280	15270	3
625	20250228	093300	105074940	15270	15260	15270	15260	46
626	20250228	093200	104372930	15250	15240	15250	15240	79
627	20250228	093100	103168210	15250	15250	15250	15250	10
628	20250228	093000	103015710	15250	15260	15260	15250	18
629	20250228	092900	102741200	15260	15260	15260	15260	9
630	20250228	092800	102603860	15260	15280	15280	15260	187
631	20250228	092700	99749200	15280	15280	15280	15280	0
632	20250228	092600	99749200	15280	15280	15280	15280	2
633	20250228	092500	99718640	15280	15280	15280	15280	40
634	20250228	092400	99107440	15280	15280	15280	15270	90
635	20250228	092300	97732280	15280	15270	15280	15270	68
636	20250228	092200	96693250	15270	15260	15270	15260	124
637	20250228	092100	94801000	15300	15250	15300	15250	754
638	20250228	092000	83293460	15280	15290	15290	15250	378
639	20250228	091900	77522570	15270	15270	15270	15270	0
640	20250228	091800	77522570	15270	15270	15270	15270	92
641	20250228	091700	76117730	15230	15230	15230	15230	2
642	20250228	091600	76087270	15220	15230	15240	15210	104
643	20250228	091500	74503680	15220	15240	15270	15220	30
644	20250228	091400	74045860	15230	15270	15270	15210	159
645	20250228	091300	71624760	15270	15300	15300	15250	1635
646	20250228	091200	46639590	15290	15300	15300	15290	250
647	20250228	091100	42816600	15290	15290	15290	15290	0
648	20250228	091000	42816600	15290	15300	15300	15290	100
649	20250228	090900	41287530	15290	15290	15300	15290	346
650	20250228	090800	35997080	15290	15310	15310	15290	1262
651	20250228	090700	16700370	15300	15300	15300	15300	46
652	20250228	090600	15996570	15300	15300	15300	15290	92
653	20250228	090500	14589000	15300	15290	15300	15280	112
654	20250228	090400	12877330	15280	15300	15300	15280	56
655	20250228	090300	12020780	15300	15300	15310	15300	95
656	20250228	090200	10567270	15300	15380	15380	15290	140
657	20250228	090100	8424890	15380	15390	15390	15380	2
658	20250228	090000	8394120	15390	15270	15390	15270	549