KissMeData/376270/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	213300	291036300	17770	17770	17770	17770	208
3	20250228	213200	291036300	17770	17770	17770	17770	0
4	20250228	213100	291036300	17770	17770	17770	17770	0
5	20250228	213000	291036300	17770	17770	17770	17770	0
6	20250228	212900	291036300	17770	17770	17770	17770	0
7	20250228	212800	291036300	17770	17770	17770	17770	0
8	20250228	212700	291036300	17770	17770	17770	17770	0
9	20250228	212600	291036300	17770	17770	17770	17770	0
10	20250228	212500	291036300	17770	17770	17770	17770	0
11	20250228	212400	291036300	17770	17770	17770	17770	0
12	20250228	212300	291036300	17770	17770	17770	17770	0
13	20250228	212200	291036300	17770	17770	17770	17770	0
14	20250228	212100	291036300	17770	17770	17770	17770	0
15	20250228	212000	291036300	17770	17770	17770	17770	0
16	20250228	211900	291036300	17770	17770	17770	17770	0
17	20250228	211800	291036300	17770	17770	17770	17770	0
18	20250228	211700	291036300	17770	17770	17770	17770	0
19	20250228	211600	291036300	17770	17770	17770	17770	0
20	20250228	211500	291036300	17770	17770	17770	17770	0
21	20250228	211400	291036300	17770	17770	17770	17770	0
22	20250228	211300	291036300	17770	17770	17770	17770	0
23	20250228	211200	291036300	17770	17770	17770	17770	0
24	20250228	211100	291036300	17770	17770	17770	17770	0
25	20250228	211000	291036300	17770	17770	17770	17770	0
26	20250228	210900	291036300	17770	17770	17770	17770	0
27	20250228	210800	291036300	17770	17770	17770	17770	0
28	20250228	210700	291036300	17770	17770	17770	17770	0
29	20250228	210600	291036300	17770	17770	17770	17770	0
30	20250228	210500	291036300	17770	17770	17770	17770	0
31	20250228	210400	291036300	17770	17770	17770	17770	0
32	20250228	210300	291036300	17770	17770	17770	17770	208
33	20250228	210200	291036300	17770	17770	17770	17770	0
34	20250228	210100	291036300	17770	17770	17770	17770	0
35	20250228	210000	291036300	17770	17770	17770	17770	0
36	20250228	205900	291036300	17770	17770	17770	17770	0
37	20250228	205800	291036300	17770	17770	17770	17770	0
38	20250228	205700	291036300	17770	17770	17770	17770	0
39	20250228	205600	291036300	17770	17770	17770	17770	0
40	20250228	205500	291036300	17770	17770	17770	17770	0
41	20250228	205400	291036300	17770	17770	17770	17770	0
42	20250228	205300	291036300	17770	17770	17770	17770	0
43	20250228	205200	291036300	17770	17770	17770	17770	0
44	20250228	205100	291036300	17770	17770	17770	17770	0
45	20250228	205000	291036300	17770	17770	17770	17770	0
46	20250228	204900	291036300	17770	17770	17770	17770	0
47	20250228	204800	291036300	17770	17770	17770	17770	0
48	20250228	204700	291036300	17770	17770	17770	17770	0
49	20250228	204600	291036300	17770	17770	17770	17770	0
50	20250228	204500	291036300	17770	17770	17770	17770	0
51	20250228	204400	291036300	17770	17770	17770	17770	0
52	20250228	204300	291036300	17770	17770	17770	17770	0
53	20250228	204200	291036300	17770	17770	17770	17770	0
54	20250228	204100	291036300	17770	17770	17770	17770	0
55	20250228	204000	291036300	17770	17770	17770	17770	0
56	20250228	203900	291036300	17770	17770	17770	17770	0
57	20250228	203800	291036300	17770	17770	17770	17770	0
58	20250228	203700	291036300	17770	17770	17770	17770	0
59	20250228	203600	291036300	17770	17770	17770	17770	0
60	20250228	203500	291036300	17770	17770	17770	17770	0
61	20250228	203400	291036300	17770	17770	17770	17770	0
62	20250228	203300	291036300	17770	17770	17770	17770	208
63	20250228	203200	291036300	17770	17770	17770	17770	0
64	20250228	203100	291036300	17770	17770	17770	17770	0
65	20250228	203000	291036300	17770	17770	17770	17770	0
66	20250228	202900	291036300	17770	17770	17770	17770	0
67	20250228	202800	291036300	17770	17770	17770	17770	0
68	20250228	202700	291036300	17770	17770	17770	17770	0
69	20250228	202600	291036300	17770	17770	17770	17770	0
70	20250228	202500	291036300	17770	17770	17770	17770	0
71	20250228	202400	291036300	17770	17770	17770	17770	0
72	20250228	202300	291036300	17770	17770	17770	17770	0
73	20250228	202200	291036300	17770	17770	17770	17770	0
74	20250228	202100	291036300	17770	17770	17770	17770	0
75	20250228	202000	291036300	17770	17770	17770	17770	0
76	20250228	201900	291036300	17770	17770	17770	17770	0
77	20250228	201800	291036300	17770	17770	17770	17770	0
78	20250228	201700	291036300	17770	17770	17770	17770	0
79	20250228	201600	291036300	17770	17770	17770	17770	0
80	20250228	201500	291036300	17770	17770	17770	17770	0
81	20250228	201400	291036300	17770	17770	17770	17770	0
82	20250228	201300	291036300	17770	17770	17770	17770	0
83	20250228	201200	291036300	17770	17770	17770	17770	0
84	20250228	201100	291036300	17770	17770	17770	17770	0
85	20250228	201000	291036300	17770	17770	17770	17770	0
86	20250228	200900	291036300	17770	17770	17770	17770	0
87	20250228	200800	291036300	17770	17770	17770	17770	0
88	20250228	200700	291036300	17770	17770	17770	17770	0
89	20250228	200600	291036300	17770	17770	17770	17770	0
90	20250228	200500	291036300	17770	17770	17770	17770	0
91	20250228	200400	291036300	17770	17770	17770	17770	0
92	20250228	200300	291036300	17770	17770	17770	17770	208
93	20250228	200200	291036300	17770	17770	17770	17770	0
94	20250228	200100	291036300	17770	17770	17770	17770	0
95	20250228	200000	291036300	17770	17770	17770	17770	0
96	20250228	195900	291036300	17770	17770	17770	17770	0
97	20250228	195800	291036300	17770	17770	17770	17770	0
98	20250228	195700	291036300	17770	17770	17770	17770	0
99	20250228	195600	291036300	17770	17770	17770	17770	0
100	20250228	195500	291036300	17770	17770	17770	17770	0
101	20250228	195400	291036300	17770	17770	17770	17770	0
102	20250228	195300	291036300	17770	17770	17770	17770	0
103	20250228	195200	291036300	17770	17770	17770	17770	0
104	20250228	195100	291036300	17770	17770	17770	17770	0
105	20250228	195000	291036300	17770	17770	17770	17770	0
106	20250228	194900	291036300	17770	17770	17770	17770	0
107	20250228	194800	291036300	17770	17770	17770	17770	0
108	20250228	194700	291036300	17770	17770	17770	17770	0
109	20250228	194600	291036300	17770	17770	17770	17770	0
110	20250228	194500	291036300	17770	17770	17770	17770	0
111	20250228	194400	291036300	17770	17770	17770	17770	0
112	20250228	194300	291036300	17770	17770	17770	17770	0
113	20250228	194200	291036300	17770	17770	17770	17770	0
114	20250228	194100	291036300	17770	17770	17770	17770	0
115	20250228	194000	291036300	17770	17770	17770	17770	0
116	20250228	193900	291036300	17770	17770	17770	17770	0
117	20250228	193800	291036300	17770	17770	17770	17770	0
118	20250228	193700	291036300	17770	17770	17770	17770	0
119	20250228	193600	291036300	17770	17770	17770	17770	0
120	20250228	193500	291036300	17770	17770	17770	17770	0
121	20250228	193400	291036300	17770	17770	17770	17770	0
122	20250228	193300	291036300	17770	17770	17770	17770	208
123	20250228	193200	291036300	17770	17770	17770	17770	0
124	20250228	193100	291036300	17770	17770	17770	17770	0
125	20250228	193000	291036300	17770	17770	17770	17770	0
126	20250228	192900	291036300	17770	17770	17770	17770	0
127	20250228	192800	291036300	17770	17770	17770	17770	0
128	20250228	192700	291036300	17770	17770	17770	17770	0
129	20250228	192600	291036300	17770	17770	17770	17770	0
130	20250228	192500	291036300	17770	17770	17770	17770	0
131	20250228	192400	291036300	17770	17770	17770	17770	0
132	20250228	192300	291036300	17770	17770	17770	17770	0
133	20250228	192200	291036300	17770	17770	17770	17770	0
134	20250228	192100	291036300	17770	17770	17770	17770	0
135	20250228	192000	291036300	17770	17770	17770	17770	0
136	20250228	191900	291036300	17770	17770	17770	17770	0
137	20250228	191800	291036300	17770	17770	17770	17770	0
138	20250228	191700	291036300	17770	17770	17770	17770	0
139	20250228	191600	291036300	17770	17770	17770	17770	0
140	20250228	191500	291036300	17770	17770	17770	17770	0
141	20250228	191400	291036300	17770	17770	17770	17770	0
142	20250228	191300	291036300	17770	17770	17770	17770	0
143	20250228	191200	291036300	17770	17770	17770	17770	0
144	20250228	191100	291036300	17770	17770	17770	17770	0
145	20250228	191000	291036300	17770	17770	17770	17770	0
146	20250228	190900	291036300	17770	17770	17770	17770	0
147	20250228	190800	291036300	17770	17770	17770	17770	0
148	20250228	190700	291036300	17770	17770	17770	17770	0
149	20250228	190600	291036300	17770	17770	17770	17770	0
150	20250228	190500	291036300	17770	17770	17770	17770	0
151	20250228	190400	291036300	17770	17770	17770	17770	0
152	20250228	190300	291036300	17770	17770	17770	17770	208
153	20250228	190200	291036300	17770	17770	17770	17770	0
154	20250228	190100	291036300	17770	17770	17770	17770	0
155	20250228	190000	291036300	17770	17770	17770	17770	0
156	20250228	185900	291036300	17770	17770	17770	17770	0
157	20250228	185800	291036300	17770	17770	17770	17770	0
158	20250228	185700	291036300	17770	17770	17770	17770	0
159	20250228	185600	291036300	17770	17770	17770	17770	0
160	20250228	185500	291036300	17770	17770	17770	17770	0
161	20250228	185400	291036300	17770	17770	17770	17770	0
162	20250228	185300	291036300	17770	17770	17770	17770	0
163	20250228	185200	291036300	17770	17770	17770	17770	0
164	20250228	185100	291036300	17770	17770	17770	17770	0
165	20250228	185000	291036300	17770	17770	17770	17770	0
166	20250228	184900	291036300	17770	17770	17770	17770	0
167	20250228	184800	291036300	17770	17770	17770	17770	0
168	20250228	184700	291036300	17770	17770	17770	17770	0
169	20250228	184600	291036300	17770	17770	17770	17770	0
170	20250228	184500	291036300	17770	17770	17770	17770	0
171	20250228	184400	291036300	17770	17770	17770	17770	0
172	20250228	184300	291036300	17770	17770	17770	17770	0
173	20250228	184200	291036300	17770	17770	17770	17770	0
174	20250228	184100	291036300	17770	17770	17770	17770	0
175	20250228	184000	291036300	17770	17770	17770	17770	0
176	20250228	183900	291036300	17770	17770	17770	17770	0
177	20250228	183800	291036300	17770	17770	17770	17770	0
178	20250228	183700	291036300	17770	17770	17770	17770	0
179	20250228	183600	291036300	17770	17770	17770	17770	0
180	20250228	183500	291036300	17770	17770	17770	17770	0
181	20250228	183400	291036300	17770	17770	17770	17770	0
182	20250228	183300	291036300	17770	17770	17770	17770	208
183	20250228	183200	291036300	17770	17770	17770	17770	0
184	20250228	183100	291036300	17770	17770	17770	17770	0
185	20250228	183000	291036300	17770	17770	17770	17770	0
186	20250228	182900	291036300	17770	17770	17770	17770	0
187	20250228	182800	291036300	17770	17770	17770	17770	0
188	20250228	182700	291036300	17770	17770	17770	17770	0
189	20250228	182600	291036300	17770	17770	17770	17770	0
190	20250228	182500	291036300	17770	17770	17770	17770	0
191	20250228	182400	291036300	17770	17770	17770	17770	0
192	20250228	182300	291036300	17770	17770	17770	17770	0
193	20250228	182200	291036300	17770	17770	17770	17770	0
194	20250228	182100	291036300	17770	17770	17770	17770	0
195	20250228	182000	291036300	17770	17770	17770	17770	0
196	20250228	181900	291036300	17770	17770	17770	17770	0
197	20250228	181800	291036300	17770	17770	17770	17770	0
198	20250228	181700	291036300	17770	17770	17770	17770	0
199	20250228	181600	291036300	17770	17770	17770	17770	0
200	20250228	181500	291036300	17770	17770	17770	17770	0
201	20250228	181400	291036300	17770	17770	17770	17770	0
202	20250228	181300	291036300	17770	17770	17770	17770	0
203	20250228	181200	291036300	17770	17770	17770	17770	0
204	20250228	181100	291036300	17770	17770	17770	17770	0
205	20250228	181000	291036300	17770	17770	17770	17770	0
206	20250228	180900	291036300	17770	17770	17770	17770	0
207	20250228	180800	291036300	17770	17770	17770	17770	0
208	20250228	180700	291036300	17770	17770	17770	17770	0
209	20250228	180600	291036300	17770	17770	17770	17770	0
210	20250228	180500	291036300	17770	17770	17770	17770	0
211	20250228	180400	291036300	17770	17770	17770	17770	0
212	20250228	180300	291036300	17770	17770	17770	17770	208
213	20250228	180200	291036300	17770	17770	17770	17770	0
214	20250228	180100	291036300	17770	17770	17770	17770	0
215	20250228	180000	291036300	17770	17770	17770	17770	0
216	20250228	175900	291036300	17770	17770	17770	17770	0
217	20250228	175800	291036300	17770	17770	17770	17770	0
218	20250228	175700	291036300	17770	17770	17770	17770	0
219	20250228	175600	291036300	17770	17770	17770	17770	0
220	20250228	175500	291036300	17770	17770	17770	17770	0
221	20250228	175400	291036300	17770	17770	17770	17770	0
222	20250228	175300	291036300	17770	17770	17770	17770	0
223	20250228	175200	291036300	17770	17770	17770	17770	0
224	20250228	175100	291036300	17770	17770	17770	17770	0
225	20250228	175000	291036300	17770	17770	17770	17770	0
226	20250228	174900	291036300	17770	17770	17770	17770	0
227	20250228	174800	291036300	17770	17770	17770	17770	0
228	20250228	174700	291036300	17770	17770	17770	17770	0
229	20250228	174600	291036300	17770	17770	17770	17770	0
230	20250228	174500	291036300	17770	17770	17770	17770	0
231	20250228	174400	291036300	17770	17770	17770	17770	0
232	20250228	174300	291036300	17770	17770	17770	17770	0
233	20250228	174200	291036300	17770	17770	17770	17770	0
234	20250228	174100	291036300	17770	17770	17770	17770	0
235	20250228	174000	291036300	17770	17770	17770	17770	0
236	20250228	173900	291036300	17770	17770	17770	17770	0
237	20250228	173800	291036300	17770	17770	17770	17770	0
238	20250228	173700	291036300	17770	17770	17770	17770	0
239	20250228	173600	291036300	17770	17770	17770	17770	0
240	20250228	173500	291036300	17770	17770	17770	17770	0
241	20250228	173400	291036300	17770	17770	17770	17770	0
242	20250228	173300	291036300	17770	17770	17770	17770	208
243	20250228	173200	291036300	17770	17770	17770	17770	0
244	20250228	173100	291036300	17770	17770	17770	17770	0
245	20250228	173000	291036300	17770	17770	17770	17770	0
246	20250228	172900	291036300	17770	17770	17770	17770	0
247	20250228	172800	291036300	17770	17770	17770	17770	0
248	20250228	172700	291036300	17770	17770	17770	17770	0
249	20250228	172600	291036300	17770	17770	17770	17770	0
250	20250228	172500	291036300	17770	17770	17770	17770	0
251	20250228	172400	291036300	17770	17770	17770	17770	0
252	20250228	172300	291036300	17770	17770	17770	17770	0
253	20250228	172200	291036300	17770	17770	17770	17770	0
254	20250228	172100	291036300	17770	17770	17770	17770	0
255	20250228	172000	291036300	17770	17770	17770	17770	0
256	20250228	171900	291036300	17770	17770	17770	17770	0
257	20250228	171800	291036300	17770	17770	17770	17770	0
258	20250228	171700	291036300	17770	17770	17770	17770	0
259	20250228	171600	291036300	17770	17770	17770	17770	0
260	20250228	171500	291036300	17770	17770	17770	17770	0
261	20250228	171400	291036300	17770	17770	17770	17770	0
262	20250228	171300	291036300	17770	17770	17770	17770	0
263	20250228	171200	291036300	17770	17770	17770	17770	0
264	20250228	171100	291036300	17770	17770	17770	17770	0
265	20250228	171000	291036300	17770	17770	17770	17770	0
266	20250228	170900	291036300	17770	17770	17770	17770	0
267	20250228	170800	291036300	17770	17770	17770	17770	0
268	20250228	170700	291036300	17770	17770	17770	17770	0
269	20250228	170600	291036300	17770	17770	17770	17770	0
270	20250228	170500	291036300	17770	17770	17770	17770	0
271	20250228	170400	291036300	17770	17770	17770	17770	0
272	20250228	170300	291036300	17770	17770	17770	17770	208
273	20250228	170200	291036300	17770	17770	17770	17770	0
274	20250228	170100	291036300	17770	17770	17770	17770	0
275	20250228	170000	291036300	17770	17770	17770	17770	0
276	20250228	165900	291036300	17770	17770	17770	17770	0
277	20250228	165800	291036300	17770	17770	17770	17770	0
278	20250228	165700	291036300	17770	17770	17770	17770	0
279	20250228	165600	291036300	17770	17770	17770	17770	0
280	20250228	165500	291036300	17770	17770	17770	17770	0
281	20250228	165400	291036300	17770	17770	17770	17770	0
282	20250228	165300	291036300	17770	17770	17770	17770	0
283	20250228	165200	291036300	17770	17770	17770	17770	0
284	20250228	165100	291036300	17770	17770	17770	17770	0
285	20250228	165000	291036300	17770	17770	17770	17770	0
286	20250228	164900	291036300	17770	17770	17770	17770	0
287	20250228	164800	291036300	17770	17770	17770	17770	0
288	20250228	164700	291036300	17770	17770	17770	17770	0
289	20250228	164600	291036300	17770	17770	17770	17770	0
290	20250228	164500	291036300	17770	17770	17770	17770	0
291	20250228	164400	291036300	17770	17770	17770	17770	0
292	20250228	164300	291036300	17770	17770	17770	17770	0
293	20250228	164200	291036300	17770	17770	17770	17770	0
294	20250228	164100	291036300	17770	17770	17770	17770	0
295	20250228	164000	291036300	17770	17770	17770	17770	0
296	20250228	163900	291036300	17770	17770	17770	17770	0
297	20250228	163800	291036300	17770	17770	17770	17770	0
298	20250228	163700	291036300	17770	17770	17770	17770	0
299	20250228	163600	291036300	17770	17770	17770	17770	0
300	20250228	163500	291036300	17770	17770	17770	17770	0
301	20250228	163400	291036300	17770	17770	17770	17770	0
302	20250228	163300	291036300	17770	17770	17770	17770	208
303	20250228	163200	291036300	17770	17770	17770	17770	0
304	20250228	163100	291036300	17770	17770	17770	17770	0
305	20250228	163000	291036300	17770	17770	17770	17770	0
306	20250228	162900	291036300	17770	17770	17770	17770	0
307	20250228	162800	291036300	17770	17770	17770	17770	0
308	20250228	162700	291036300	17770	17770	17770	17770	0
309	20250228	162600	291036300	17770	17770	17770	17770	0
310	20250228	162500	291036300	17770	17770	17770	17770	0
311	20250228	162400	291036300	17770	17770	17770	17770	0
312	20250228	162300	291036300	17770	17770	17770	17770	0
313	20250228	162200	291036300	17770	17770	17770	17770	0
314	20250228	162100	291036300	17770	17770	17770	17770	0
315	20250228	162000	291036300	17770	17770	17770	17770	0
316	20250228	161900	291036300	17770	17770	17770	17770	0
317	20250228	161800	291036300	17770	17770	17770	17770	0
318	20250228	161700	291036300	17770	17770	17770	17770	0
319	20250228	161600	291036300	17770	17770	17770	17770	0
320	20250228	161500	291036300	17770	17770	17770	17770	0
321	20250228	161400	291036300	17770	17770	17770	17770	0
322	20250228	161300	291036300	17770	17770	17770	17770	0
323	20250228	161200	291036300	17770	17770	17770	17770	0
324	20250228	161100	291036300	17770	17770	17770	17770	0
325	20250228	161000	291036300	17770	17770	17770	17770	0
326	20250228	160900	291036300	17770	17770	17770	17770	0
327	20250228	160800	291036300	17770	17770	17770	17770	0
328	20250228	160700	291036300	17770	17770	17770	17770	0
329	20250228	160600	291036300	17770	17770	17770	17770	0
330	20250228	160500	291036300	17770	17770	17770	17770	0
331	20250228	160400	291036300	17770	17770	17770	17770	0
332	20250228	160300	291036300	17770	17770	17770	17770	208
333	20250228	160200	291036300	17770	17770	17770	17770	0
334	20250228	160100	291036300	17770	17770	17770	17770	0
335	20250228	160000	291036300	17770	17770	17770	17770	0
336	20250228	155900	291036300	17770	17770	17770	17770	0
337	20250228	155800	291036300	17770	17770	17770	17770	0
338	20250228	155700	291036300	17770	17770	17770	17770	0
339	20250228	155600	291036300	17770	17770	17770	17770	0
340	20250228	155500	291036300	17770	17770	17770	17770	0
341	20250228	155400	291036300	17770	17770	17770	17770	0
342	20250228	155300	291036300	17770	17770	17770	17770	0
343	20250228	155200	291036300	17770	17770	17770	17770	0
344	20250228	155100	291036300	17770	17770	17770	17770	0
345	20250228	155000	291036300	17770	17770	17770	17770	0
346	20250228	154900	291036300	17770	17770	17770	17770	0
347	20250228	154800	291036300	17770	17770	17770	17770	0
348	20250228	154700	291036300	17770	17770	17770	17770	0
349	20250228	154600	291036300	17770	17770	17770	17770	0
350	20250228	154500	291036300	17770	17770	17770	17770	0
351	20250228	154400	291036300	17770	17770	17770	17770	0
352	20250228	154300	291036300	17770	17770	17770	17770	0
353	20250228	154200	291036300	17770	17770	17770	17770	0
354	20250228	154100	291036300	17770	17770	17770	17770	0
355	20250228	154000	291036300	17770	17770	17770	17770	0
356	20250228	153900	291036300	17770	17770	17770	17770	0
357	20250228	153800	291036300	17770	17770	17770	17770	0
358	20250228	153700	291036300	17770	17770	17770	17770	0
359	20250228	153600	291036300	17770	17770	17770	17770	0
360	20250228	153500	291036300	17770	17770	17770	17770	0
361	20250228	153400	291036300	17770	17770	17770	17770	0
362	20250228	153300	291036300	17770	17770	17770	17770	208
363	20250228	153200	291036300	17770	17770	17770	17770	0
364	20250228	153100	291036300	17770	17770	17770	17770	0
365	20250228	153000	291036300	17770	17770	17770	17770	208
366	20250228	152900	287340140	17770	17770	17770	17770	0
367	20250228	152800	287340140	17770	17770	17770	17770	0
368	20250228	152700	287340140	17770	17770	17770	17770	0
369	20250228	152600	287340140	17770	17770	17770	17770	0
370	20250228	152500	287340140	17770	17770	17770	17770	0
371	20250228	152400	287340140	17770	17770	17770	17770	0
372	20250228	152300	287340140	17770	17770	17770	17770	0
373	20250228	152200	287340140	17770	17770	17770	17770	0
374	20250228	152100	287340140	17770	17770	17770	17770	0
375	20250228	152000	287340140	17770	17770	17770	17770	0
376	20250228	151900	287340140	17770	17800	17800	17770	13
377	20250228	151800	287108800	17770	17780	17780	17770	13
378	20250228	151700	286877690	17800	17770	17800	17770	102
379	20250228	151600	285062150	17800	17800	17800	17800	10
380	20250228	151500	284884150	17780	17780	17780	17780	0
381	20250228	151400	284884150	17780	17780	17780	17780	40
382	20250228	151300	284172950	17820	17820	17820	17820	0
383	20250228	151200	284172950	17820	17780	17820	17780	20
384	20250228	151100	283816950	17780	17770	17780	17770	120
385	20250228	151000	281683550	17770	17770	17770	17770	2
386	20250228	150900	281648010	17760	17760	17760	17760	0
387	20250228	150800	281648010	17760	17760	17760	17760	0
388	20250228	150700	281648010	17760	17760	17760	17760	1
389	20250228	150600	281630250	17760	17760	17760	17760	0
390	20250228	150500	281630250	17760	17780	17780	17760	126
391	20250228	150400	279391880	17780	17780	17780	17780	0
392	20250228	150300	279391880	17780	17780	17780	17780	1
393	20250228	150200	279374100	17770	17780	17780	17770	10
394	20250228	150100	279196380	17780	17780	17780	17780	51
395	20250228	150000	278289600	17780	17780	17780	17780	0
396	20250228	145900	278289600	17780	17780	17780	17780	4
397	20250228	145800	278218480	17770	17770	17770	17770	0
398	20250228	145700	278218480	17770	17770	17770	17770	1
399	20250228	145600	278200710	17760	17760	17760	17760	0
400	20250228	145500	278200710	17760	17760	17760	17760	0
401	20250228	145400	278200710	17760	17760	17760	17760	0
402	20250228	145300	278200710	17760	17760	17760	17760	26
403	20250228	145200	277738950	17760	17760	17760	17760	0
404	20250228	145100	277738950	17760	17760	17760	17760	0
405	20250228	145000	277738950	17760	17760	17760	17760	1
406	20250228	144900	277721190	17760	17760	17760	17760	0
407	20250228	144800	277721190	17760	17760	17760	17760	0
408	20250228	144700	277721190	17760	17760	17760	17760	82
409	20250228	144600	276264870	17760	17760	17760	17760	0
410	20250228	144500	276264870	17760	17760	17760	17760	0
411	20250228	144400	276264870	17760	17760	17760	17760	0
412	20250228	144300	276264870	17760	17760	17760	17760	0
413	20250228	144200	276264870	17760	17760	17760	17760	0
414	20250228	144100	276264870	17760	17760	17760	17760	48
415	20250228	144000	275412390	17760	17830	17830	17760	267
416	20250228	143900	270658270	17830	17830	17830	17830	0
417	20250228	143800	270658270	17830	17830	17830	17830	0
418	20250228	143700	270658270	17830	17860	17860	17830	367
419	20250228	143600	264106880	17880	17880	17880	17880	2
420	20250228	143500	264071120	17880	17880	17880	17880	26
421	20250228	143400	263606240	17880	17880	17880	17880	0
422	20250228	143300	263606240	17880	17880	17880	17880	0
423	20250228	143200	263606240	17880	17870	17880	17870	20
424	20250228	143100	263248650	17880	17880	17880	17880	0
425	20250228	143000	263248650	17880	17880	17880	17880	47
426	20250228	142900	262408290	17880	17880	17880	17880	10
427	20250228	142800	262229490	17880	17880	17880	17880	0
428	20250228	142700	262229490	17880	17880	17880	17880	0
429	20250228	142600	262229490	17880	17880	17880	17860	42
430	20250228	142500	261478570	17890	17870	17890	17870	57
431	20250228	142400	260458870	17860	17860	17860	17860	0
432	20250228	142300	260458870	17860	17860	17860	17860	0
433	20250228	142200	260458870	17860	17860	17860	17860	0
434	20250228	142100	260458870	17860	17860	17860	17860	0
435	20250228	142000	260458870	17860	17860	17860	17860	0
436	20250228	141900	260458870	17860	17860	17860	17860	0
437	20250228	141800	260458870	17860	17860	17860	17860	0
438	20250228	141700	260458870	17860	17860	17860	17860	0
439	20250228	141600	260458870	17860	17860	17860	17860	52
440	20250228	141500	259530150	17900	17890	17900	17890	100
441	20250228	141400	257740760	17900	17900	17900	17900	6
442	20250228	141300	257633360	17900	17900	17900	17900	0
443	20250228	141200	257633360	17900	17900	17900	17900	38
444	20250228	141100	256953160	17900	17890	17900	17890	5
445	20250228	141000	256863670	17900	17900	17900	17900	0
446	20250228	140900	256863670	17900	17900	17900	17900	0
447	20250228	140800	256863670	17900	17900	17900	17900	0
448	20250228	140700	256863670	17900	17900	17900	17900	4
449	20250228	140600	256792070	17900	17890	17900	17890	258
450	20250228	140500	252173880	17890	17890	17890	17890	0
451	20250228	140400	252173880	17890	17890	17890	17890	1
452	20250228	140300	252155990	17890	17890	17890	17890	0
453	20250228	140200	252155990	17890	17880	17890	17880	25
454	20250228	140100	251708750	17890	17890	17890	17890	0
455	20250228	140000	251708750	17890	17890	17890	17890	0
456	20250228	135900	251708750	17890	17890	17890	17890	0
457	20250228	135800	251708750	17890	17890	17890	17890	0
458	20250228	135700	251708750	17890	17890	17890	17890	0
459	20250228	135600	251708750	17890	17890	17890	17890	100
460	20250228	135500	249919750	17890	17890	17890	17890	32
461	20250228	135400	249347270	17850	17850	17850	17850	17
462	20250228	135300	249043820	17860	17860	17860	17860	109
463	20250228	135200	247097080	17890	17880	17890	17880	20
464	20250228	135100	246739290	17890	17890	17890	17890	0
465	20250228	135000	246739290	17890	17860	17890	17860	17
466	20250228	134900	246435190	17890	17890	17890	17890	0
467	20250228	134800	246435190	17890	17870	17890	17870	3
468	20250228	134700	246381550	17860	17860	17860	17860	20
469	20250228	134600	246024350	17860	17860	17860	17860	1
470	20250228	134500	246006490	17860	17860	17860	17860	0
471	20250228	134400	246006490	17860	17860	17860	17860	1
472	20250228	134300	245988630	17850	17830	17850	17830	45
473	20250228	134200	245186250	17830	17830	17830	17830	0
474	20250228	134100	245186250	17830	17830	17830	17830	236
475	20250228	134000	240978370	17830	17830	17830	17830	0
476	20250228	133900	240978370	17830	17830	17830	17830	1
477	20250228	133800	240960540	17800	17800	17800	17800	0
478	20250228	133700	240960540	17800	17800	17800	17800	0
479	20250228	133600	240960540	17800	17800	17800	17800	0
480	20250228	133500	240960540	17800	17800	17800	17800	0
481	20250228	133400	240960540	17800	17800	17800	17800	5
482	20250228	133300	240871540	17800	17800	17800	17800	0
483	20250228	133200	240871540	17800	17800	17800	17800	0
484	20250228	133100	240871540	17800	17800	17800	17800	300
485	20250228	133000	235531540	17800	17810	17810	17800	500
486	20250228	132900	226631120	17800	17800	17800	17800	0
487	20250228	132800	226631120	17800	17800	17800	17800	0
488	20250228	132700	226631120	17800	17800	17800	17800	0
489	20250228	132600	226631120	17800	17800	17800	17800	0
490	20250228	132500	226631120	17800	17800	17800	17800	0
491	20250228	132400	226631120	17800	17800	17800	17800	0
492	20250228	132300	226631120	17800	17800	17800	17800	17
493	20250228	132200	226328520	17790	17790	17790	17790	0
494	20250228	132100	226328520	17790	17790	17790	17790	20
495	20250228	132000	225972720	17790	17790	17790	17790	5
496	20250228	131900	225883770	17790	17790	17790	17790	0
497	20250228	131800	225883770	17790	17790	17790	17790	132
498	20250228	131700	223535490	17790	17790	17790	17790	0
499	20250228	131600	223535490	17790	17780	17790	17780	301
500	20250228	131500	218180760	17790	17790	17790	17790	0
501	20250228	131400	218180760	17790	17790	17790	17790	0
502	20250228	131300	218180760	17790	17790	17790	17790	0
503	20250228	131200	218180760	17790	17790	17790	17790	0
504	20250228	131100	218180760	17790	17790	17790	17790	0
505	20250228	131000	218180760	17790	17790	17790	17790	0
506	20250228	130900	218180760	17790	17790	17790	17790	0
507	20250228	130800	218180760	17790	17790	17790	17790	0
508	20250228	130700	218180760	17790	17790	17790	17790	62
509	20250228	130600	217077780	17790	17790	17790	17790	0
510	20250228	130500	217077780	17790	17790	17790	17790	1
511	20250228	130400	217059990	17790	17790	17790	17790	0
512	20250228	130300	217059990	17790	17790	17790	17790	25
513	20250228	130200	216615240	17800	17800	17800	17800	0
514	20250228	130100	216615240	17800	17800	17800	17800	79
515	20250228	130000	215209040	17890	17890	17890	17890	0
516	20250228	125900	215209040	17890	17890	17890	17890	0
517	20250228	125800	215209040	17890	17890	17890	17890	0
518	20250228	125700	215209040	17890	17890	17890	17890	0
519	20250228	125600	215209040	17890	17890	17890	17890	5
520	20250228	125500	215119590	17890	17890	17890	17890	0
521	20250228	125400	215119590	17890	17890	17890	17890	0
522	20250228	125300	215119590	17890	17890	17890	17890	1
523	20250228	125200	215101700	17860	17860	17860	17860	0
524	20250228	125100	215101700	17860	17860	17860	17860	0
525	20250228	125000	215101700	17860	17860	17860	17860	0
526	20250228	124900	215101700	17860	17860	17860	17860	0
527	20250228	124800	215101700	17860	17790	17860	17790	184
528	20250228	124700	211821180	17790	17790	17790	17790	1
529	20250228	124600	211803390	17800	17800	17800	17800	0
530	20250228	124500	211803390	17800	17710	17800	17710	2
531	20250228	124400	211767880	17700	17700	17700	17700	0
532	20250228	124300	211767880	17700	17700	17700	17700	0
533	20250228	124200	211767880	17700	17700	17700	17700	0
534	20250228	124100	211767880	17700	17700	17700	17700	0
535	20250228	124000	211767880	17700	17700	17700	17700	0
536	20250228	123900	211767880	17700	17710	17710	17700	367
537	20250228	123800	205271720	17700	17790	17790	17700	961
538	20250228	123700	188244540	17790	17790	17790	17790	0
539	20250228	123600	188244540	17790	17790	17790	17790	2
540	20250228	123500	188208960	17790	17790	17790	17790	24
541	20250228	123400	187782000	17790	17770	17790	17770	70
542	20250228	123300	186537300	17760	17760	17760	17760	1
543	20250228	123200	186519540	17760	17760	17760	17760	0
544	20250228	123100	186519540	17760	17760	17760	17760	0
545	20250228	123000	186519540	17760	17760	17760	17760	0
546	20250228	122900	186519540	17760	17760	17760	17760	1
547	20250228	122800	186501780	17760	17760	17760	17760	9
548	20250228	122700	186341940	17750	17750	17750	17750	1
549	20250228	122600	186324190	17750	17750	17750	17750	0
550	20250228	122500	186324190	17750	17750	17750	17750	0
551	20250228	122400	186324190	17750	17750	17750	17750	1
552	20250228	122300	186306440	17750	17750	17750	17750	0
553	20250228	122200	186306440	17750	17750	17750	17750	0
554	20250228	122100	186306440	17750	17750	17750	17750	1
555	20250228	122000	186288690	17750	17750	17750	17750	0
556	20250228	121900	186288690	17750	17750	17750	17750	0
557	20250228	121800	186288690	17750	17750	17750	17750	0
558	20250228	121700	186288690	17750	17750	17750	17750	1
559	20250228	121600	186270940	17740	17740	17740	17740	0
560	20250228	121500	186270940	17740	17740	17740	17740	0
561	20250228	121400	186270940	17740	17730	17740	17730	51
562	20250228	121300	185366700	17730	17730	17730	17730	0
563	20250228	121200	185366700	17730	17730	17730	17730	0
564	20250228	121100	185366700	17730	17730	17730	17730	0
565	20250228	121000	185366700	17730	17730	17730	17730	0
566	20250228	120900	185366700	17730	17730	17730	17730	0
567	20250228	120800	185366700	17730	17730	17730	17730	0
568	20250228	120700	185366700	17730	17730	17730	17730	0
569	20250228	120600	185366700	17730	17750	17750	17730	33
570	20250228	120500	184781550	17750	17750	17750	17750	0
571	20250228	120400	184781550	17750	17750	17750	17750	0
572	20250228	120300	184781550	17750	17750	17750	17750	0
573	20250228	120200	184781550	17750	17750	17750	17750	1
574	20250228	120100	184763800	17740	17740	17740	17740	1
575	20250228	120000	184746060	17730	17730	17730	17730	1
576	20250228	115900	184728330	17730	17730	17730	17730	0
577	20250228	115800	184728330	17730	17730	17730	17730	0
578	20250228	115700	184728330	17730	17730	17730	17730	0
579	20250228	115600	184728330	17730	17730	17730	17730	1
580	20250228	115500	184710600	17730	17730	17730	17730	1
581	20250228	115400	184692870	17730	17730	17730	17730	26
582	20250228	115300	184231890	17740	17740	17740	17740	0
583	20250228	115200	184231890	17740	17740	17740	17740	0
584	20250228	115100	184231890	17740	17740	17740	17740	0
585	20250228	115000	184231890	17740	17740	17740	17740	0
586	20250228	114900	184231890	17740	17740	17740	17740	0
587	20250228	114800	184231890	17740	17740	17740	17740	0
588	20250228	114700	184231890	17740	17740	17740	17740	10
589	20250228	114600	184054490	17740	17740	17740	17740	0
590	20250228	114500	184054490	17740	17740	17740	17740	0
591	20250228	114400	184054490	17740	17740	17740	17740	10
592	20250228	114300	183877090	17730	17730	17730	17730	0
593	20250228	114200	183877090	17730	17730	17730	17730	0
594	20250228	114100	183877090	17730	17730	17730	17730	0
595	20250228	114000	183877090	17730	17730	17730	17730	0
596	20250228	113900	183877090	17730	17730	17730	17730	0
597	20250228	113800	183877090	17730	17730	17730	17730	0
598	20250228	113700	183877090	17730	17720	17730	17720	284
599	20250228	113600	178841780	17710	17710	17710	17710	0
600	20250228	113500	178841780	17710	17710	17710	17710	0
601	20250228	113400	178841780	17710	17710	17710	17710	0
602	20250228	113300	178841780	17710	17710	17710	17710	0
603	20250228	113200	178841780	17710	17710	17710	17710	3
604	20250228	113100	178788650	17700	17700	17700	17700	0
605	20250228	113000	178788650	17700	17700	17700	17700	0
606	20250228	112900	178788650	17700	17700	17700	17700	114
607	20250228	112800	176770850	17700	17700	17700	17700	0
608	20250228	112700	176770850	17700	17700	17700	17700	0
609	20250228	112600	176770850	17700	17700	17700	17700	0
610	20250228	112500	176770850	17700	17700	17700	17700	0
611	20250228	112400	176770850	17700	17750	17750	17700	600
612	20250228	112300	166145420	17740	17740	17740	17740	0
613	20250228	112200	166145420	17740	17740	17740	17740	16
614	20250228	112100	165861580	17700	17700	17700	17700	537
615	20250228	112000	156356680	17700	17710	17710	17700	749
616	20250228	111900	143098350	17720	17750	17750	17720	306
617	20250228	111800	137674850	17750	17750	17750	17750	3
618	20250228	111700	137621600	17750	17750	17750	17750	0
619	20250228	111600	137621600	17750	17800	17800	17750	335
620	20250228	111500	131667850	17810	17810	17810	17810	10
621	20250228	111400	131489750	17900	17900	17900	17900	0
622	20250228	111300	131489750	17900	17900	17900	17900	0
623	20250228	111200	131489750	17900	17900	17900	17900	0
624	20250228	111100	131489750	17900	17890	17900	17890	111
625	20250228	111000	129502910	17900	17900	17900	17900	0
626	20250228	110900	129502910	17900	17900	17900	17900	0
627	20250228	110800	129502910	17900	17860	17900	17860	40
628	20250228	110700	128787700	17850	17850	17850	17850	0
629	20250228	110600	128787700	17850	17850	17850	17850	0
630	20250228	110500	128787700	17850	17850	17850	17850	0
631	20250228	110400	128787700	17850	17850	17850	17850	1
632	20250228	110300	128769850	17850	17850	17850	17850	2
633	20250228	110200	128734150	17800	17800	17800	17800	1
634	20250228	110100	128716350	17850	17850	17850	17850	0
635	20250228	110000	128716350	17850	17850	17850	17850	1
636	20250228	105900	128698500	17860	17860	17860	17860	1
637	20250228	105800	128680640	17860	17860	17860	17860	0
638	20250228	105700	128680640	17860	17860	17860	17860	3
639	20250228	105600	128627060	17860	17860	17860	17860	0
640	20250228	105500	128627060	17860	17810	17860	17800	451
641	20250228	105400	120598750	17810	17810	17810	17810	0
642	20250228	105300	120598750	17810	17810	17810	17810	0
643	20250228	105200	120598750	17810	17810	17810	17810	1
644	20250228	105100	120580940	17810	17810	17810	17810	10
645	20250228	105000	120402840	17880	17880	17880	17880	5
646	20250228	104900	120313440	17880	17880	17880	17880	1
647	20250228	104800	120295560	17890	17890	17890	17890	17
648	20250228	104700	119991430	17810	17810	17810	17810	10
649	20250228	104600	119813330	17810	17810	17810	17810	10
650	20250228	104500	119635230	17810	17810	17810	17810	0
651	20250228	104400	119635230	17810	17810	17810	17810	0
652	20250228	104300	119635230	17810	17810	17810	17810	0
653	20250228	104200	119635230	17810	17810	17810	17810	0
654	20250228	104100	119635230	17810	17810	17810	17810	5
655	20250228	104000	119546180	17810	17810	17810	17810	8
656	20250228	103900	119403700	17900	17900	17900	17900	0
657	20250228	103800	119403700	17900	17900	17900	17900	3
658	20250228	103700	119350000	17900	17880	17900	17880	3
659	20250228	103600	119296340	17810	17870	17870	17810	29
660	20250228	103500	118779640	17870	17870	17870	17870	0
661	20250228	103400	118779640	17870	17850	17870	17850	17
662	20250228	103300	118476170	17840	17840	17840	17840	0
663	20250228	103200	118476170	17840	17840	17840	17840	0
664	20250228	103100	118476170	17840	17840	17840	17840	1
665	20250228	103000	118458330	17850	17860	17860	17800	434
666	20250228	102900	110728320	17880	17880	17880	17880	0
667	20250228	102800	110728320	17880	17880	17880	17880	10
668	20250228	102700	110549520	17880	17960	17960	17880	101
669	20250228	102600	108743560	17960	17960	17960	17960	7
670	20250228	102500	108617840	17960	17960	17960	17960	1
671	20250228	102400	108599880	17960	17950	17960	17950	51
672	20250228	102300	107683930	17960	17960	17960	17960	0
673	20250228	102200	107683930	17960	17960	17960	17960	12
674	20250228	102100	107468410	17880	17880	17880	17880	0
675	20250228	102000	107468410	17880	17990	17990	17880	20
676	20250228	101900	107110600	17880	17890	17890	17880	40
677	20250228	101800	106395220	17880	17890	17890	17880	94
678	20250228	101700	104713870	18000	18000	18000	18000	6
679	20250228	101600	104605870	17990	17990	17990	17990	1
680	20250228	101500	104587880	18000	18000	18000	18000	4
681	20250228	101400	104515880	18000	18000	18000	18000	2
682	20250228	101300	104479880	18000	18000	18000	18000	2
683	20250228	101200	104443880	18000	18000	18000	18000	0
684	20250228	101100	104443880	18000	18000	18000	18000	4
685	20250228	101000	104371880	18000	17990	18000	17990	4
686	20250228	100900	104299890	17990	17990	17990	17990	54
687	20250228	100800	103328430	17990	17980	17990	17980	6
688	20250228	100700	103220500	17860	17860	17860	17860	0
689	20250228	100600	103220500	17860	17860	17860	17860	0
690	20250228	100500	103220500	17860	17860	17860	17860	0
691	20250228	100400	103220500	17860	17860	17860	17860	0
692	20250228	100300	103220500	17860	17860	17860	17860	13
693	20250228	100200	102988320	17860	17860	17860	17860	21
694	20250228	100100	102613260	17850	17860	17930	17840	154
695	20250228	100000	99857500	17820	17820	17820	17820	0
696	20250228	095900	99857500	17820	17820	17820	17820	0
697	20250228	095800	99857500	17820	17820	17820	17810	492
698	20250228	095700	91090110	17820	17820	17820	17820	10
699	20250228	095600	90911910	17820	17820	17820	17820	4
700	20250228	095500	90840630	17870	17860	17870	17860	31
701	20250228	095400	90286670	17860	17870	17870	17860	17
702	20250228	095300	89982890	17870	17840	17870	17840	8
703	20250228	095200	89840080	17840	17840	17840	17840	0
704	20250228	095100	89840080	17840	17810	17840	17810	239
705	20250228	095000	85583320	17800	17820	17820	17800	187
706	20250228	094900	82254280	17870	17870	17870	17870	82
707	20250228	094800	80788940	17870	17870	17870	17870	4
708	20250228	094700	80717460	17870	17870	17870	17870	14
709	20250228	094600	80467280	17870	17870	17870	17870	32
710	20250228	094500	79895440	17870	17870	17870	17870	13
711	20250228	094400	79663130	17870	17860	17870	17860	10
712	20250228	094300	79484440	17730	17730	17730	17730	3
713	20250228	094200	79431250	17840	17820	17840	17820	13
714	20250228	094100	79199570	17700	17700	17700	17700	0
715	20250228	094000	79199570	17700	17700	17700	17700	0
716	20250228	093900	79199570	17700	17710	17710	17700	167
717	20250228	093800	76243070	17710	17720	17720	17710	22
718	20250228	093700	75853330	17720	17730	17730	17720	256
719	20250228	093600	71314770	17730	17790	17790	17730	101
720	20250228	093500	69521540	17790	17840	17840	17790	515
721	20250228	093400	60347250	17840	17840	17840	17840	0
722	20250228	093300	60347250	17840	17840	17840	17840	0
723	20250228	093200	60347250	17840	17830	17840	17830	277
724	20250228	093100	55408330	17830	17830	17830	17830	0
725	20250228	093000	55408330	17830	17830	17830	17830	0
726	20250228	092900	55408330	17830	17830	17830	17830	0
727	20250228	092800	55408330	17830	17830	17830	17830	0
728	20250228	092700	55408330	17830	17830	17830	17830	0
729	20250228	092600	55408330	17830	17830	17830	17830	0
730	20250228	092500	55408330	17830	17830	17830	17830	0
731	20250228	092400	55408330	17830	17830	17830	17830	1
732	20250228	092300	55390500	17830	17830	17830	17820	692
733	20250228	092200	43058610	17830	17830	17830	17830	11
734	20250228	092100	42862480	17830	17870	17940	17830	22
735	20250228	092000	42469830	17940	18010	18010	17940	17
736	20250228	091900	42164710	18010	18010	18010	18010	2
737	20250228	091800	42128690	18010	18010	18010	18010	0
738	20250228	091700	42128690	18010	18010	18010	18010	1
739	20250228	091600	42110680	17870	17870	17870	17870	1
740	20250228	091500	42092810	17870	17870	17870	17870	2
741	20250228	091400	42057070	17870	17880	17880	17870	45
742	20250228	091300	41252800	17880	17880	17880	17880	12
743	20250228	091200	41038240	18010	18010	18010	18010	0
744	20250228	091100	41038240	18010	18010	18010	18010	2
745	20250228	091000	41002220	18010	17990	18010	17990	191
746	20250228	090900	37565010	18000	18000	18000	18000	0
747	20250228	090800	37565010	18000	17870	18000	17870	436
748	20250228	090700	29743010	17870	17870	17870	17870	600
749	20250228	090600	19021010	18000	18000	18000	18000	145
750	20250228	090500	16411010	18000	18000	18000	18000	136
751	20250228	090400	13963010	18000	18000	18000	18000	2
752	20250228	090300	13927010	18000	17820	18000	17810	236
753	20250228	090200	9707020	17870	18000	18000	17870	71
754	20250228	090100	8432270	17870	17880	17880	17870	14
755	20250228	090000	8181960	17880	18010	18010	17880	455