KissMeData/270210/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210600	7400740	19960	19960	19960	19960	1
3	20250228	210500	7400740	19960	19960	19960	19960	0
4	20250228	210400	7400740	19960	19960	19960	19960	0
5	20250228	210300	7400740	19960	19960	19960	19960	0
6	20250228	210200	7400740	19960	19960	19960	19960	0
7	20250228	210100	7400740	19960	19960	19960	19960	0
8	20250228	210000	7400740	19960	19960	19960	19960	0
9	20250228	205900	7400740	19960	19960	19960	19960	0
10	20250228	205800	7400740	19960	19960	19960	19960	0
11	20250228	205700	7400740	19960	19960	19960	19960	0
12	20250228	205600	7400740	19960	19960	19960	19960	0
13	20250228	205500	7400740	19960	19960	19960	19960	0
14	20250228	205400	7400740	19960	19960	19960	19960	0
15	20250228	205300	7400740	19960	19960	19960	19960	0
16	20250228	205200	7400740	19960	19960	19960	19960	0
17	20250228	205100	7400740	19960	19960	19960	19960	0
18	20250228	205000	7400740	19960	19960	19960	19960	0
19	20250228	204900	7400740	19960	19960	19960	19960	0
20	20250228	204800	7400740	19960	19960	19960	19960	0
21	20250228	204700	7400740	19960	19960	19960	19960	0
22	20250228	204600	7400740	19960	19960	19960	19960	0
23	20250228	204500	7400740	19960	19960	19960	19960	0
24	20250228	204400	7400740	19960	19960	19960	19960	0
25	20250228	204300	7400740	19960	19960	19960	19960	0
26	20250228	204200	7400740	19960	19960	19960	19960	0
27	20250228	204100	7400740	19960	19960	19960	19960	0
28	20250228	204000	7400740	19960	19960	19960	19960	0
29	20250228	203900	7400740	19960	19960	19960	19960	0
30	20250228	203800	7400740	19960	19960	19960	19960	0
31	20250228	203700	7400740	19960	19960	19960	19960	0
32	20250228	203600	7400740	19960	19960	19960	19960	1
33	20250228	203500	7400740	19960	19960	19960	19960	0
34	20250228	203400	7400740	19960	19960	19960	19960	0
35	20250228	203300	7400740	19960	19960	19960	19960	0
36	20250228	203200	7400740	19960	19960	19960	19960	0
37	20250228	203100	7400740	19960	19960	19960	19960	0
38	20250228	203000	7400740	19960	19960	19960	19960	0
39	20250228	202900	7400740	19960	19960	19960	19960	0
40	20250228	202800	7400740	19960	19960	19960	19960	0
41	20250228	202700	7400740	19960	19960	19960	19960	0
42	20250228	202600	7400740	19960	19960	19960	19960	0
43	20250228	202500	7400740	19960	19960	19960	19960	0
44	20250228	202400	7400740	19960	19960	19960	19960	0
45	20250228	202300	7400740	19960	19960	19960	19960	0
46	20250228	202200	7400740	19960	19960	19960	19960	0
47	20250228	202100	7400740	19960	19960	19960	19960	0
48	20250228	202000	7400740	19960	19960	19960	19960	0
49	20250228	201900	7400740	19960	19960	19960	19960	0
50	20250228	201800	7400740	19960	19960	19960	19960	0
51	20250228	201700	7400740	19960	19960	19960	19960	0
52	20250228	201600	7400740	19960	19960	19960	19960	0
53	20250228	201500	7400740	19960	19960	19960	19960	0
54	20250228	201400	7400740	19960	19960	19960	19960	0
55	20250228	201300	7400740	19960	19960	19960	19960	0
56	20250228	201200	7400740	19960	19960	19960	19960	0
57	20250228	201100	7400740	19960	19960	19960	19960	0
58	20250228	201000	7400740	19960	19960	19960	19960	0
59	20250228	200900	7400740	19960	19960	19960	19960	0
60	20250228	200800	7400740	19960	19960	19960	19960	0
61	20250228	200700	7400740	19960	19960	19960	19960	0
62	20250228	200600	7400740	19960	19960	19960	19960	1
63	20250228	200500	7400740	19960	19960	19960	19960	0
64	20250228	200400	7400740	19960	19960	19960	19960	0
65	20250228	200300	7400740	19960	19960	19960	19960	0
66	20250228	200200	7400740	19960	19960	19960	19960	0
67	20250228	200100	7400740	19960	19960	19960	19960	0
68	20250228	200000	7400740	19960	19960	19960	19960	0
69	20250228	195900	7400740	19960	19960	19960	19960	0
70	20250228	195800	7400740	19960	19960	19960	19960	0
71	20250228	195700	7400740	19960	19960	19960	19960	0
72	20250228	195600	7400740	19960	19960	19960	19960	0
73	20250228	195500	7400740	19960	19960	19960	19960	0
74	20250228	195400	7400740	19960	19960	19960	19960	0
75	20250228	195300	7400740	19960	19960	19960	19960	0
76	20250228	195200	7400740	19960	19960	19960	19960	0
77	20250228	195100	7400740	19960	19960	19960	19960	0
78	20250228	195000	7400740	19960	19960	19960	19960	0
79	20250228	194900	7400740	19960	19960	19960	19960	0
80	20250228	194800	7400740	19960	19960	19960	19960	0
81	20250228	194700	7400740	19960	19960	19960	19960	0
82	20250228	194600	7400740	19960	19960	19960	19960	0
83	20250228	194500	7400740	19960	19960	19960	19960	0
84	20250228	194400	7400740	19960	19960	19960	19960	0
85	20250228	194300	7400740	19960	19960	19960	19960	0
86	20250228	194200	7400740	19960	19960	19960	19960	0
87	20250228	194100	7400740	19960	19960	19960	19960	0
88	20250228	194000	7400740	19960	19960	19960	19960	0
89	20250228	193900	7400740	19960	19960	19960	19960	0
90	20250228	193800	7400740	19960	19960	19960	19960	0
91	20250228	193700	7400740	19960	19960	19960	19960	0
92	20250228	193600	7400740	19960	19960	19960	19960	1
93	20250228	193500	7400740	19960	19960	19960	19960	0
94	20250228	193400	7400740	19960	19960	19960	19960	0
95	20250228	193300	7400740	19960	19960	19960	19960	0
96	20250228	193200	7400740	19960	19960	19960	19960	0
97	20250228	193100	7400740	19960	19960	19960	19960	0
98	20250228	193000	7400740	19960	19960	19960	19960	0
99	20250228	192900	7400740	19960	19960	19960	19960	0
100	20250228	192800	7400740	19960	19960	19960	19960	0
101	20250228	192700	7400740	19960	19960	19960	19960	0
102	20250228	192600	7400740	19960	19960	19960	19960	0
103	20250228	192500	7400740	19960	19960	19960	19960	0
104	20250228	192400	7400740	19960	19960	19960	19960	0
105	20250228	192300	7400740	19960	19960	19960	19960	0
106	20250228	192200	7400740	19960	19960	19960	19960	0
107	20250228	192100	7400740	19960	19960	19960	19960	0
108	20250228	192000	7400740	19960	19960	19960	19960	0
109	20250228	191900	7400740	19960	19960	19960	19960	0
110	20250228	191800	7400740	19960	19960	19960	19960	0
111	20250228	191700	7400740	19960	19960	19960	19960	0
112	20250228	191600	7400740	19960	19960	19960	19960	0
113	20250228	191500	7400740	19960	19960	19960	19960	0
114	20250228	191400	7400740	19960	19960	19960	19960	0
115	20250228	191300	7400740	19960	19960	19960	19960	0
116	20250228	191200	7400740	19960	19960	19960	19960	0
117	20250228	191100	7400740	19960	19960	19960	19960	0
118	20250228	191000	7400740	19960	19960	19960	19960	0
119	20250228	190900	7400740	19960	19960	19960	19960	0
120	20250228	190800	7400740	19960	19960	19960	19960	0
121	20250228	190700	7400740	19960	19960	19960	19960	0
122	20250228	190600	7400740	19960	19960	19960	19960	1
123	20250228	190500	7400740	19960	19960	19960	19960	0
124	20250228	190400	7400740	19960	19960	19960	19960	0
125	20250228	190300	7400740	19960	19960	19960	19960	0
126	20250228	190200	7400740	19960	19960	19960	19960	0
127	20250228	190100	7400740	19960	19960	19960	19960	0
128	20250228	190000	7400740	19960	19960	19960	19960	0
129	20250228	185900	7400740	19960	19960	19960	19960	0
130	20250228	185800	7400740	19960	19960	19960	19960	0
131	20250228	185700	7400740	19960	19960	19960	19960	0
132	20250228	185600	7400740	19960	19960	19960	19960	0
133	20250228	185500	7400740	19960	19960	19960	19960	0
134	20250228	185400	7400740	19960	19960	19960	19960	0
135	20250228	185300	7400740	19960	19960	19960	19960	0
136	20250228	185200	7400740	19960	19960	19960	19960	0
137	20250228	185100	7400740	19960	19960	19960	19960	0
138	20250228	185000	7400740	19960	19960	19960	19960	0
139	20250228	184900	7400740	19960	19960	19960	19960	0
140	20250228	184800	7400740	19960	19960	19960	19960	0
141	20250228	184700	7400740	19960	19960	19960	19960	0
142	20250228	184600	7400740	19960	19960	19960	19960	0
143	20250228	184500	7400740	19960	19960	19960	19960	0
144	20250228	184400	7400740	19960	19960	19960	19960	0
145	20250228	184300	7400740	19960	19960	19960	19960	0
146	20250228	184200	7400740	19960	19960	19960	19960	0
147	20250228	184100	7400740	19960	19960	19960	19960	0
148	20250228	184000	7400740	19960	19960	19960	19960	0
149	20250228	183900	7400740	19960	19960	19960	19960	0
150	20250228	183800	7400740	19960	19960	19960	19960	0
151	20250228	183700	7400740	19960	19960	19960	19960	0
152	20250228	183600	7400740	19960	19960	19960	19960	1
153	20250228	183500	7400740	19960	19960	19960	19960	0
154	20250228	183400	7400740	19960	19960	19960	19960	0
155	20250228	183300	7400740	19960	19960	19960	19960	0
156	20250228	183200	7400740	19960	19960	19960	19960	0
157	20250228	183100	7400740	19960	19960	19960	19960	0
158	20250228	183000	7400740	19960	19960	19960	19960	0
159	20250228	182900	7400740	19960	19960	19960	19960	0
160	20250228	182800	7400740	19960	19960	19960	19960	0
161	20250228	182700	7400740	19960	19960	19960	19960	0
162	20250228	182600	7400740	19960	19960	19960	19960	0
163	20250228	182500	7400740	19960	19960	19960	19960	0
164	20250228	182400	7400740	19960	19960	19960	19960	0
165	20250228	182300	7400740	19960	19960	19960	19960	0
166	20250228	182200	7400740	19960	19960	19960	19960	0
167	20250228	182100	7400740	19960	19960	19960	19960	0
168	20250228	182000	7400740	19960	19960	19960	19960	0
169	20250228	181900	7400740	19960	19960	19960	19960	0
170	20250228	181800	7400740	19960	19960	19960	19960	0
171	20250228	181700	7400740	19960	19960	19960	19960	0
172	20250228	181600	7400740	19960	19960	19960	19960	0
173	20250228	181500	7400740	19960	19960	19960	19960	0
174	20250228	181400	7400740	19960	19960	19960	19960	0
175	20250228	181300	7400740	19960	19960	19960	19960	0
176	20250228	181200	7400740	19960	19960	19960	19960	0
177	20250228	181100	7400740	19960	19960	19960	19960	0
178	20250228	181000	7400740	19960	19960	19960	19960	0
179	20250228	180900	7400740	19960	19960	19960	19960	0
180	20250228	180800	7400740	19960	19960	19960	19960	0
181	20250228	180700	7400740	19960	19960	19960	19960	0
182	20250228	180600	7400740	19960	19960	19960	19960	1
183	20250228	180500	7400740	19960	19960	19960	19960	0
184	20250228	180400	7400740	19960	19960	19960	19960	0
185	20250228	180300	7400740	19960	19960	19960	19960	0
186	20250228	180200	7400740	19960	19960	19960	19960	0
187	20250228	180100	7400740	19960	19960	19960	19960	0
188	20250228	180000	7400740	19960	19960	19960	19960	0
189	20250228	175900	7400740	19960	19960	19960	19960	0
190	20250228	175800	7400740	19960	19960	19960	19960	0
191	20250228	175700	7400740	19960	19960	19960	19960	0
192	20250228	175600	7400740	19960	19960	19960	19960	0
193	20250228	175500	7400740	19960	19960	19960	19960	0
194	20250228	175400	7400740	19960	19960	19960	19960	0
195	20250228	175300	7400740	19960	19960	19960	19960	0
196	20250228	175200	7400740	19960	19960	19960	19960	0
197	20250228	175100	7400740	19960	19960	19960	19960	0
198	20250228	175000	7400740	19960	19960	19960	19960	0
199	20250228	174900	7400740	19960	19960	19960	19960	0
200	20250228	174800	7400740	19960	19960	19960	19960	0
201	20250228	174700	7400740	19960	19960	19960	19960	0
202	20250228	174600	7400740	19960	19960	19960	19960	0
203	20250228	174500	7400740	19960	19960	19960	19960	0
204	20250228	174400	7400740	19960	19960	19960	19960	0
205	20250228	174300	7400740	19960	19960	19960	19960	0
206	20250228	174200	7400740	19960	19960	19960	19960	0
207	20250228	174100	7400740	19960	19960	19960	19960	0
208	20250228	174000	7400740	19960	19960	19960	19960	0
209	20250228	173900	7400740	19960	19960	19960	19960	0
210	20250228	173800	7400740	19960	19960	19960	19960	0
211	20250228	173700	7400740	19960	19960	19960	19960	0
212	20250228	173600	7400740	19960	19960	19960	19960	1
213	20250228	173500	7400740	19960	19960	19960	19960	0
214	20250228	173400	7400740	19960	19960	19960	19960	0
215	20250228	173300	7400740	19960	19960	19960	19960	0
216	20250228	173200	7400740	19960	19960	19960	19960	0
217	20250228	173100	7400740	19960	19960	19960	19960	0
218	20250228	173000	7400740	19960	19960	19960	19960	0
219	20250228	172900	7400740	19960	19960	19960	19960	0
220	20250228	172800	7400740	19960	19960	19960	19960	0
221	20250228	172700	7400740	19960	19960	19960	19960	0
222	20250228	172600	7400740	19960	19960	19960	19960	0
223	20250228	172500	7400740	19960	19960	19960	19960	0
224	20250228	172400	7400740	19960	19960	19960	19960	0
225	20250228	172300	7400740	19960	19960	19960	19960	0
226	20250228	172200	7400740	19960	19960	19960	19960	0
227	20250228	172100	7400740	19960	19960	19960	19960	0
228	20250228	172000	7400740	19960	19960	19960	19960	0
229	20250228	171900	7400740	19960	19960	19960	19960	0
230	20250228	171800	7400740	19960	19960	19960	19960	0
231	20250228	171700	7400740	19960	19960	19960	19960	0
232	20250228	171600	7400740	19960	19960	19960	19960	0
233	20250228	171500	7400740	19960	19960	19960	19960	0
234	20250228	171400	7400740	19960	19960	19960	19960	0
235	20250228	171300	7400740	19960	19960	19960	19960	0
236	20250228	171200	7400740	19960	19960	19960	19960	0
237	20250228	171100	7400740	19960	19960	19960	19960	0
238	20250228	171000	7400740	19960	19960	19960	19960	0
239	20250228	170900	7400740	19960	19960	19960	19960	0
240	20250228	170800	7400740	19960	19960	19960	19960	0
241	20250228	170700	7400740	19960	19960	19960	19960	0
242	20250228	170600	7400740	19960	19960	19960	19960	1
243	20250228	170500	7400740	19960	19960	19960	19960	0
244	20250228	170400	7400740	19960	19960	19960	19960	0
245	20250228	170300	7400740	19960	19960	19960	19960	0
246	20250228	170200	7400740	19960	19960	19960	19960	0
247	20250228	170100	7400740	19960	19960	19960	19960	0
248	20250228	170000	7400740	19960	19960	19960	19960	0
249	20250228	165900	7400740	19960	19960	19960	19960	0
250	20250228	165800	7400740	19960	19960	19960	19960	0
251	20250228	165700	7400740	19960	19960	19960	19960	0
252	20250228	165600	7400740	19960	19960	19960	19960	0
253	20250228	165500	7400740	19960	19960	19960	19960	0
254	20250228	165400	7400740	19960	19960	19960	19960	0
255	20250228	165300	7400740	19960	19960	19960	19960	0
256	20250228	165200	7400740	19960	19960	19960	19960	0
257	20250228	165100	7400740	19960	19960	19960	19960	0
258	20250228	165000	7400740	19960	19960	19960	19960	0
259	20250228	164900	7400740	19960	19960	19960	19960	0
260	20250228	164800	7400740	19960	19960	19960	19960	0
261	20250228	164700	7400740	19960	19960	19960	19960	0
262	20250228	164600	7400740	19960	19960	19960	19960	0
263	20250228	164500	7400740	19960	19960	19960	19960	0
264	20250228	164400	7400740	19960	19960	19960	19960	0
265	20250228	164300	7400740	19960	19960	19960	19960	0
266	20250228	164200	7400740	19960	19960	19960	19960	0
267	20250228	164100	7400740	19960	19960	19960	19960	0
268	20250228	164000	7400740	19960	19960	19960	19960	0
269	20250228	163900	7400740	19960	19960	19960	19960	0
270	20250228	163800	7400740	19960	19960	19960	19960	0
271	20250228	163700	7400740	19960	19960	19960	19960	0
272	20250228	163600	7400740	19960	19960	19960	19960	1
273	20250228	163500	7400740	19960	19960	19960	19960	0
274	20250228	163400	7400740	19960	19960	19960	19960	0
275	20250228	163300	7400740	19960	19960	19960	19960	0
276	20250228	163200	7400740	19960	19960	19960	19960	0
277	20250228	163100	7400740	19960	19960	19960	19960	0
278	20250228	163000	7400740	19960	19960	19960	19960	0
279	20250228	162900	7400740	19960	19960	19960	19960	0
280	20250228	162800	7400740	19960	19960	19960	19960	0
281	20250228	162700	7400740	19960	19960	19960	19960	0
282	20250228	162600	7400740	19960	19960	19960	19960	0
283	20250228	162500	7400740	19960	19960	19960	19960	0
284	20250228	162400	7400740	19960	19960	19960	19960	0
285	20250228	162300	7400740	19960	19960	19960	19960	0
286	20250228	162200	7400740	19960	19960	19960	19960	0
287	20250228	162100	7400740	19960	19960	19960	19960	0
288	20250228	162000	7400740	19960	19960	19960	19960	0
289	20250228	161900	7400740	19960	19960	19960	19960	0
290	20250228	161800	7400740	19960	19960	19960	19960	0
291	20250228	161700	7400740	19960	19960	19960	19960	0
292	20250228	161600	7400740	19960	19960	19960	19960	0
293	20250228	161500	7400740	19960	19960	19960	19960	0
294	20250228	161400	7400740	19960	19960	19960	19960	0
295	20250228	161300	7400740	19960	19960	19960	19960	0
296	20250228	161200	7400740	19960	19960	19960	19960	0
297	20250228	161100	7400740	19960	19960	19960	19960	0
298	20250228	161000	7400740	19960	19960	19960	19960	0
299	20250228	160900	7400740	19960	19960	19960	19960	0
300	20250228	160800	7400740	19960	19960	19960	19960	0
301	20250228	160700	7400740	19960	19960	19960	19960	0
302	20250228	160600	7400740	19960	19960	19960	19960	1
303	20250228	160500	7400740	19960	19960	19960	19960	0
304	20250228	160400	7400740	19960	19960	19960	19960	0
305	20250228	160300	7400740	19960	19960	19960	19960	0
306	20250228	160200	7400740	19960	19960	19960	19960	0
307	20250228	160100	7400740	19960	19960	19960	19960	0
308	20250228	160000	7400740	19960	19960	19960	19960	0
309	20250228	155900	7400740	19960	19960	19960	19960	0
310	20250228	155800	7400740	19960	19960	19960	19960	0
311	20250228	155700	7400740	19960	19960	19960	19960	0
312	20250228	155600	7400740	19960	19960	19960	19960	0
313	20250228	155500	7400740	19960	19960	19960	19960	0
314	20250228	155400	7400740	19960	19960	19960	19960	0
315	20250228	155300	7400740	19960	19960	19960	19960	0
316	20250228	155200	7400740	19960	19960	19960	19960	0
317	20250228	155100	7400740	19960	19960	19960	19960	0
318	20250228	155000	7400740	19960	19960	19960	19960	0
319	20250228	154900	7400740	19960	19960	19960	19960	0
320	20250228	154800	7400740	19960	19960	19960	19960	0
321	20250228	154700	7400740	19960	19960	19960	19960	0
322	20250228	154600	7400740	19960	19960	19960	19960	0
323	20250228	154500	7400740	19960	19960	19960	19960	0
324	20250228	154400	7400740	19960	19960	19960	19960	0
325	20250228	154300	7400740	19960	19960	19960	19960	0
326	20250228	154200	7400740	19960	19960	19960	19960	0
327	20250228	154100	7400740	19960	19960	19960	19960	0
328	20250228	154000	7400740	19960	19960	19960	19960	0
329	20250228	153900	7400740	19960	19960	19960	19960	0
330	20250228	153800	7400740	19960	19960	19960	19960	0
331	20250228	153700	7400740	19960	19960	19960	19960	0
332	20250228	153600	7400740	19960	19960	19960	19960	1
333	20250228	153500	7400740	19960	19960	19960	19960	0
334	20250228	153400	7400740	19960	19960	19960	19960	0
335	20250228	153300	7400740	19960	19960	19960	19960	0
336	20250228	153200	7400740	19960	19960	19960	19960	0
337	20250228	153100	7400740	19960	19960	19960	19960	0
338	20250228	153000	7400740	19960	19960	19960	19960	0
339	20250228	152900	7400740	19960	19960	19960	19960	0
340	20250228	152800	7400740	19960	19960	19960	19960	0
341	20250228	152700	7400740	19960	19960	19960	19960	0
342	20250228	152600	7400740	19960	19960	19960	19960	0
343	20250228	152500	7400740	19960	19960	19960	19960	0
344	20250228	152400	7400740	19960	19960	19960	19960	0
345	20250228	152300	7400740	19960	19960	19960	19960	0
346	20250228	152200	7400740	19960	19960	19960	19960	0
347	20250228	152100	7400740	19960	19960	19960	19960	0
348	20250228	152000	7400740	19960	19960	19960	19960	0
349	20250228	151900	7400740	19960	19960	19960	19960	0
350	20250228	151800	7400740	19960	19960	19960	19960	0
351	20250228	151700	7400740	19960	19960	19960	19960	1
352	20250228	151600	7380780	19500	19500	19500	19500	0
353	20250228	151500	7380780	19500	19500	19500	19500	0
354	20250228	151400	7380780	19500	19500	19500	19500	0
355	20250228	151300	7380780	19500	19500	19500	19500	0
356	20250228	151200	7380780	19500	19500	19500	19500	0
357	20250228	151100	7380780	19500	19500	19500	19500	0
358	20250228	151000	7380780	19500	19500	19500	19500	0
359	20250228	150900	7380780	19500	19500	19500	19500	0
360	20250228	150800	7380780	19500	19500	19500	19500	0
361	20250228	150700	7380780	19500	19500	19500	19500	0
362	20250228	150600	7380780	19500	19500	19500	19500	0
363	20250228	150500	7380780	19500	19500	19500	19500	0
364	20250228	150400	7380780	19500	19500	19500	19500	0
365	20250228	150300	7380780	19500	19500	19500	19500	0
366	20250228	150200	7380780	19500	19500	19500	19500	0
367	20250228	150100	7380780	19500	19500	19500	19500	0
368	20250228	150000	7380780	19500	19500	19500	19500	0
369	20250228	145900	7380780	19500	19500	19500	19500	0
370	20250228	145800	7380780	19500	19500	19500	19500	0
371	20250228	145700	7380780	19500	19500	19500	19500	0
372	20250228	145600	7380780	19500	19500	19500	19500	0
373	20250228	145500	7380780	19500	19500	19500	19500	0
374	20250228	145400	7380780	19500	19500	19500	19500	0
375	20250228	145300	7380780	19500	19500	19500	19500	0
376	20250228	145200	7380780	19500	19500	19500	19500	0
377	20250228	145100	7380780	19500	19500	19500	19500	0
378	20250228	145000	7380780	19500	19500	19500	19500	0
379	20250228	144900	7380780	19500	19500	19500	19500	0
380	20250228	144800	7380780	19500	19500	19500	19500	0
381	20250228	144700	7380780	19500	19500	19500	19500	0
382	20250228	144600	7380780	19500	19500	19500	19500	0
383	20250228	144500	7380780	19500	19500	19500	19500	0
384	20250228	144400	7380780	19500	19500	19500	19500	0
385	20250228	144300	7380780	19500	19500	19500	19500	0
386	20250228	144200	7380780	19500	19500	19500	19500	0
387	20250228	144100	7380780	19500	19500	19500	19500	0
388	20250228	144000	7380780	19500	19500	19500	19500	0
389	20250228	143900	7380780	19500	19500	19500	19500	0
390	20250228	143800	7380780	19500	19500	19500	19500	0
391	20250228	143700	7380780	19500	19500	19500	19500	0
392	20250228	143600	7380780	19500	19500	19500	19500	0
393	20250228	143500	7380780	19500	19500	19500	19500	0
394	20250228	143400	7380780	19500	19500	19500	19500	0
395	20250228	143300	7380780	19500	19500	19500	19500	0
396	20250228	143200	7380780	19500	19500	19500	19500	0
397	20250228	143100	7380780	19500	19500	19500	19500	0
398	20250228	143000	7380780	19500	19500	19500	19500	0
399	20250228	142900	7380780	19500	19500	19500	19500	0
400	20250228	142800	7380780	19500	19500	19500	19500	0
401	20250228	142700	7380780	19500	19500	19500	19500	0
402	20250228	142600	7380780	19500	19500	19500	19500	0
403	20250228	142500	7380780	19500	19500	19500	19500	0
404	20250228	142400	7380780	19500	19500	19500	19500	0
405	20250228	142300	7380780	19500	19500	19500	19500	0
406	20250228	142200	7380780	19500	19500	19500	19500	18
407	20250228	142100	7029780	19980	19980	19980	19980	0
408	20250228	142000	7029780	19980	19980	19980	19980	0
409	20250228	141900	7029780	19980	19980	19980	19980	7
410	20250228	141800	6889920	19980	19950	19980	19950	89
411	20250228	141700	5111910	19980	19980	19980	19980	0
412	20250228	141600	5111910	19980	19980	19980	19980	0
413	20250228	141500	5111910	19980	19980	19980	19980	0
414	20250228	141400	5111910	19980	19980	19980	19980	0
415	20250228	141300	5111910	19980	19980	19980	19980	0
416	20250228	141200	5111910	19980	19980	19980	19980	0
417	20250228	141100	5111910	19980	19980	19980	19980	0
418	20250228	141000	5111910	19980	19980	19980	19980	0
419	20250228	140900	5111910	19980	19980	19980	19980	0
420	20250228	140800	5111910	19980	19980	19980	19980	0
421	20250228	140700	5111910	19980	19980	19980	19980	0
422	20250228	140600	5111910	19980	19980	19980	19980	0
423	20250228	140500	5111910	19980	19980	19980	19980	0
424	20250228	140400	5111910	19980	19980	19980	19980	0
425	20250228	140300	5111910	19980	19980	19980	19980	0
426	20250228	140200	5111910	19980	19980	19980	19980	0
427	20250228	140100	5111910	19980	19980	19980	19980	0
428	20250228	140000	5111910	19980	19980	19980	19980	0
429	20250228	135900	5111910	19980	19980	19980	19980	0
430	20250228	135800	5111910	19980	19980	19980	19980	0
431	20250228	135700	5111910	19980	19980	19980	19980	0
432	20250228	135600	5111910	19980	19980	19980	19980	0
433	20250228	135500	5111910	19980	19980	19980	19980	0
434	20250228	135400	5111910	19980	19980	19980	19980	0
435	20250228	135300	5111910	19980	19980	19980	19980	0
436	20250228	135200	5111910	19980	19980	19980	19980	0
437	20250228	135100	5111910	19980	19980	19980	19980	0
438	20250228	135000	5111910	19980	19980	19980	19980	0
439	20250228	134900	5111910	19980	19980	19980	19980	0
440	20250228	134800	5111910	19980	19980	19980	19980	0
441	20250228	134700	5111910	19980	19980	19980	19980	0
442	20250228	134600	5111910	19980	19980	19980	19980	0
443	20250228	134500	5111910	19980	19980	19980	19980	0
444	20250228	134400	5111910	19980	19980	19980	19980	0
445	20250228	134300	5111910	19980	19980	19980	19980	0
446	20250228	134200	5111910	19980	19980	19980	19980	0
447	20250228	134100	5111910	19980	19980	19980	19980	0
448	20250228	134000	5111910	19980	19980	19980	19980	0
449	20250228	133900	5111910	19980	19980	19980	19980	0
450	20250228	133800	5111910	19980	19980	19980	19980	0
451	20250228	133700	5111910	19980	19980	19980	19980	0
452	20250228	133600	5111910	19980	19980	19980	19980	0
453	20250228	133500	5111910	19980	19980	19980	19980	0
454	20250228	133400	5111910	19980	19980	19980	19980	0
455	20250228	133300	5111910	19980	19980	19980	19980	0
456	20250228	133200	5111910	19980	19980	19980	19980	0
457	20250228	133100	5111910	19980	19980	19980	19980	0
458	20250228	133000	5111910	19980	19980	19980	19980	0
459	20250228	132900	5111910	19980	19980	19980	19980	0
460	20250228	132800	5111910	19980	19980	19980	19980	0
461	20250228	132700	5111910	19980	19980	19980	19980	0
462	20250228	132600	5111910	19980	19980	19980	19980	0
463	20250228	132500	5111910	19980	19980	19980	19980	0
464	20250228	132400	5111910	19980	19980	19980	19980	0
465	20250228	132300	5111910	19980	19980	19980	19980	0
466	20250228	132200	5111910	19980	19980	19980	19980	0
467	20250228	132100	5111910	19980	19980	19980	19980	0
468	20250228	132000	5111910	19980	19980	19980	19980	0
469	20250228	131900	5111910	19980	19980	19980	19980	0
470	20250228	131800	5111910	19980	19980	19980	19980	0
471	20250228	131700	5111910	19980	19980	19980	19980	0
472	20250228	131600	5111910	19980	19980	19980	19980	0
473	20250228	131500	5111910	19980	19980	19980	19980	0
474	20250228	131400	5111910	19980	19980	19980	19980	0
475	20250228	131300	5111910	19980	19980	19980	19980	0
476	20250228	131200	5111910	19980	19980	19980	19980	0
477	20250228	131100	5111910	19980	19980	19980	19980	0
478	20250228	131000	5111910	19980	19980	19980	19980	0
479	20250228	130900	5111910	19980	19980	19980	19980	0
480	20250228	130800	5111910	19980	19980	19980	19980	0
481	20250228	130700	5111910	19980	19980	19980	19980	0
482	20250228	130600	5111910	19980	19980	19980	19980	0
483	20250228	130500	5111910	19980	19980	19980	19980	0
484	20250228	130400	5111910	19980	19980	19980	19980	0
485	20250228	130300	5111910	19980	19980	19980	19980	0
486	20250228	130200	5111910	19980	19980	19980	19980	0
487	20250228	130100	5111910	19980	19980	19980	19980	0
488	20250228	130000	5111910	19980	19980	19980	19980	0
489	20250228	125900	5111910	19980	19980	19980	19980	0
490	20250228	125800	5111910	19980	19980	19980	19980	0
491	20250228	125700	5111910	19980	19980	19980	19980	0
492	20250228	125600	5111910	19980	19980	19980	19980	0
493	20250228	125500	5111910	19980	19980	19980	19980	0
494	20250228	125400	5111910	19980	19980	19980	19980	0
495	20250228	125300	5111910	19980	19980	19980	19980	0
496	20250228	125200	5111910	19980	19980	19980	19980	0
497	20250228	125100	5111910	19980	19980	19980	19980	0
498	20250228	125000	5111910	19980	19980	19980	19980	0
499	20250228	124900	5111910	19980	19980	19980	19980	0
500	20250228	124800	5111910	19980	19980	19980	19980	0
501	20250228	124700	5111910	19980	19980	19980	19980	0
502	20250228	124600	5111910	19980	19980	19980	19980	0
503	20250228	124500	5111910	19980	19980	19980	19980	0
504	20250228	124400	5111910	19980	19980	19980	19980	0
505	20250228	124300	5111910	19980	19980	19980	19980	0
506	20250228	124200	5111910	19980	19980	19980	19980	0
507	20250228	124100	5111910	19980	19980	19980	19980	0
508	20250228	124000	5111910	19980	19980	19980	19980	0
509	20250228	123900	5111910	19980	19980	19980	19980	0
510	20250228	123800	5111910	19980	19980	19980	19980	0
511	20250228	123700	5111910	19980	19980	19980	19980	0
512	20250228	123600	5111910	19980	19980	19980	19980	0
513	20250228	123500	5111910	19980	19980	19980	19980	0
514	20250228	123400	5111910	19980	19980	19980	19980	0
515	20250228	123300	5111910	19980	19980	19980	19980	0
516	20250228	123200	5111910	19980	19980	19980	19980	0
517	20250228	123100	5111910	19980	19980	19980	19980	0
518	20250228	123000	5111910	19980	19980	19980	19980	0
519	20250228	122900	5111910	19980	19980	19980	19980	0
520	20250228	122800	5111910	19980	19980	19980	19980	0
521	20250228	122700	5111910	19980	19980	19980	19980	0
522	20250228	122600	5111910	19980	19980	19980	19980	0
523	20250228	122500	5111910	19980	19980	19980	19980	0
524	20250228	122400	5111910	19980	19980	19980	19980	0
525	20250228	122300	5111910	19980	19980	19980	19980	0
526	20250228	122200	5111910	19980	19980	19980	19980	0
527	20250228	122100	5111910	19980	19980	19980	19980	0
528	20250228	122000	5111910	19980	19980	19980	19980	1
529	20250228	121900	5091930	19500	19500	19500	19500	0
530	20250228	121800	5091930	19500	19500	19500	19500	0
531	20250228	121700	5091930	19500	19500	19500	19500	0
532	20250228	121600	5091930	19500	19500	19500	19500	0
533	20250228	121500	5091930	19500	19500	19500	19500	0
534	20250228	121400	5091930	19500	19500	19500	19500	0
535	20250228	121300	5091930	19500	19500	19500	19500	0
536	20250228	121200	5091930	19500	19500	19500	19500	0
537	20250228	121100	5091930	19500	19500	19500	19500	0
538	20250228	121000	5091930	19500	19500	19500	19500	0
539	20250228	120900	5091930	19500	19500	19500	19500	0
540	20250228	120800	5091930	19500	19500	19500	19500	0
541	20250228	120700	5091930	19500	19500	19500	19500	0
542	20250228	120600	5091930	19500	19500	19500	19500	0
543	20250228	120500	5091930	19500	19500	19500	19500	0
544	20250228	120400	5091930	19500	19500	19500	19500	0
545	20250228	120300	5091930	19500	19500	19500	19500	0
546	20250228	120200	5091930	19500	19500	19500	19500	0
547	20250228	120100	5091930	19500	19500	19500	19500	0
548	20250228	120000	5091930	19500	19500	19500	19500	0
549	20250228	115900	5091930	19500	19500	19500	19500	0
550	20250228	115800	5091930	19500	19500	19500	19500	0
551	20250228	115700	5091930	19500	19500	19500	19500	0
552	20250228	115600	5091930	19500	19510	19510	19500	200
553	20250228	115500	1190500	20000	20000	20000	20000	0
554	20250228	115400	1190500	20000	20000	20000	20000	0
555	20250228	115300	1190500	20000	20000	20000	20000	0
556	20250228	115200	1190500	20000	20000	20000	20000	0
557	20250228	115100	1190500	20000	20000	20000	20000	0
558	20250228	115000	1190500	20000	20000	20000	20000	0
559	20250228	114900	1190500	20000	20000	20000	20000	0
560	20250228	114800	1190500	20000	20000	20000	20000	0
561	20250228	114700	1190500	20000	20000	20000	20000	0
562	20250228	114600	1190500	20000	20000	20000	20000	0
563	20250228	114500	1190500	20000	20000	20000	20000	0
564	20250228	114400	1190500	20000	20000	20000	20000	0
565	20250228	114300	1190500	20000	20000	20000	20000	0
566	20250228	114200	1190500	20000	20000	20000	20000	0
567	20250228	114100	1190500	20000	20000	20000	20000	0
568	20250228	114000	1190500	20000	20000	20000	20000	0
569	20250228	113900	1190500	20000	20000	20000	20000	0
570	20250228	113800	1190500	20000	20000	20000	20000	0
571	20250228	113700	1190500	20000	20000	20000	20000	0
572	20250228	113600	1190500	20000	20000	20000	20000	0
573	20250228	113500	1190500	20000	20000	20000	20000	0
574	20250228	113400	1190500	20000	20000	20000	20000	0
575	20250228	113300	1190500	20000	20000	20000	20000	0
576	20250228	113200	1190500	20000	20000	20000	20000	0
577	20250228	113100	1190500	20000	20000	20000	20000	0
578	20250228	113000	1190500	20000	20000	20000	20000	0
579	20250228	112900	1190500	20000	20000	20000	20000	0
580	20250228	112800	1190500	20000	20000	20000	20000	0
581	20250228	112700	1190500	20000	20000	20000	20000	0
582	20250228	112600	1190500	20000	20000	20000	20000	0
583	20250228	112500	1190500	20000	20000	20000	20000	0
584	20250228	112400	1190500	20000	20000	20000	20000	0
585	20250228	112300	1190500	20000	20000	20000	20000	0
586	20250228	112200	1190500	20000	20000	20000	20000	0
587	20250228	112100	1190500	20000	20000	20000	20000	0
588	20250228	112000	1190500	20000	20000	20000	20000	0
589	20250228	111900	1190500	20000	20000	20000	20000	0
590	20250228	111800	1190500	20000	20000	20000	20000	0
591	20250228	111700	1190500	20000	20000	20000	20000	0
592	20250228	111600	1190500	20000	20000	20000	20000	0
593	20250228	111500	1190500	20000	20000	20000	20000	0
594	20250228	111400	1190500	20000	20000	20000	20000	0
595	20250228	111300	1190500	20000	20000	20000	20000	0
596	20250228	111200	1190500	20000	20000	20000	20000	0
597	20250228	111100	1190500	20000	20000	20000	20000	0
598	20250228	111000	1190500	20000	20000	20000	20000	0
599	20250228	110900	1190500	20000	20000	20000	20000	0
600	20250228	110800	1190500	20000	20000	20000	20000	0
601	20250228	110700	1190500	20000	20000	20000	20000	0
602	20250228	110600	1190500	20000	20000	20000	20000	0
603	20250228	110500	1190500	20000	20000	20000	20000	0
604	20250228	110400	1190500	20000	20000	20000	20000	0
605	20250228	110300	1190500	20000	20000	20000	20000	0
606	20250228	110200	1190500	20000	20000	20000	20000	0
607	20250228	110100	1190500	20000	20000	20000	20000	0
608	20250228	110000	1190500	20000	20000	20000	20000	0
609	20250228	105900	1190500	20000	20000	20000	20000	0
610	20250228	105800	1190500	20000	20000	20000	20000	0
611	20250228	105700	1190500	20000	20000	20000	20000	0
612	20250228	105600	1190500	20000	20000	20000	20000	0
613	20250228	105500	1190500	20000	20000	20000	20000	0
614	20250228	105400	1190500	20000	20000	20000	20000	0
615	20250228	105300	1190500	20000	20000	20000	20000	0
616	20250228	105200	1190500	20000	20000	20000	20000	0
617	20250228	105100	1190500	20000	20000	20000	20000	0
618	20250228	105000	1190500	20000	20000	20000	20000	0
619	20250228	104900	1190500	20000	20000	20000	20000	0
620	20250228	104800	1190500	20000	20000	20000	20000	0
621	20250228	104700	1190500	20000	20000	20000	20000	0
622	20250228	104600	1190500	20000	20000	20000	20000	0
623	20250228	104500	1190500	20000	20000	20000	20000	0
624	20250228	104400	1190500	20000	20000	20000	20000	0
625	20250228	104300	1190500	20000	20000	20000	20000	0
626	20250228	104200	1190500	20000	20000	20000	20000	0
627	20250228	104100	1190500	20000	20000	20000	20000	0
628	20250228	104000	1190500	20000	20000	20000	20000	0
629	20250228	103900	1190500	20000	20000	20000	20000	0
630	20250228	103800	1190500	20000	20000	20000	20000	0
631	20250228	103700	1190500	20000	20000	20000	20000	0
632	20250228	103600	1190500	20000	20000	20000	20000	0
633	20250228	103500	1190500	20000	20000	20000	20000	0
634	20250228	103400	1190500	20000	20000	20000	20000	0
635	20250228	103300	1190500	20000	20000	20000	20000	0
636	20250228	103200	1190500	20000	20000	20000	20000	0
637	20250228	103100	1190500	20000	20000	20000	20000	0
638	20250228	103000	1190500	20000	20000	20000	20000	0
639	20250228	102900	1190500	20000	20000	20000	20000	0
640	20250228	102800	1190500	20000	20000	20000	20000	0
641	20250228	102700	1190500	20000	20000	20000	20000	0
642	20250228	102600	1190500	20000	20000	20000	20000	0
643	20250228	102500	1190500	20000	20000	20000	20000	0
644	20250228	102400	1190500	20000	20000	20000	20000	0
645	20250228	102300	1190500	20000	20000	20000	20000	0
646	20250228	102200	1190500	20000	20000	20000	20000	0
647	20250228	102100	1190500	20000	20000	20000	20000	0
648	20250228	102000	1190500	20000	20000	20000	20000	0
649	20250228	101900	1190500	20000	20000	20000	20000	0
650	20250228	101800	1190500	20000	20000	20000	20000	0
651	20250228	101700	1190500	20000	20000	20000	20000	0
652	20250228	101600	1190500	20000	20000	20000	20000	0
653	20250228	101500	1190500	20000	20000	20000	20000	0
654	20250228	101400	1190500	20000	20000	20000	20000	0
655	20250228	101300	1190500	20000	20000	20000	20000	0
656	20250228	101200	1190500	20000	20000	20000	20000	0
657	20250228	101100	1190500	20000	20000	20000	20000	0
658	20250228	101000	1190500	20000	20000	20000	20000	0
659	20250228	100900	1190500	20000	20000	20000	20000	0
660	20250228	100800	1190500	20000	20000	20000	20000	0
661	20250228	100700	1190500	20000	20000	20000	20000	0
662	20250228	100600	1190500	20000	20000	20000	20000	0
663	20250228	100500	1190500	20000	20000	20000	20000	0
664	20250228	100400	1190500	20000	20000	20000	20000	0
665	20250228	100300	1190500	20000	20000	20000	20000	0
666	20250228	100200	1190500	20000	20000	20000	20000	0
667	20250228	100100	1190500	20000	20000	20000	20000	0
668	20250228	100000	1190500	20000	20000	20000	20000	0
669	20250228	095900	1190500	20000	20000	20000	20000	0
670	20250228	095800	1190500	20000	20000	20000	20000	0
671	20250228	095700	1190500	20000	20000	20000	20000	0
672	20250228	095600	1190500	20000	20000	20000	20000	0
673	20250228	095500	1190500	20000	20000	20000	20000	0
674	20250228	095400	1190500	20000	20000	20000	20000	0
675	20250228	095300	1190500	20000	20000	20000	20000	0
676	20250228	095200	1190500	20000	20000	20000	20000	0
677	20250228	095100	1190500	20000	20000	20000	20000	0
678	20250228	095000	1190500	20000	20000	20000	20000	0
679	20250228	094900	1190500	20000	20000	20000	20000	0
680	20250228	094800	1190500	20000	20000	20000	20000	0
681	20250228	094700	1190500	20000	20000	20000	20000	0
682	20250228	094600	1190500	20000	20000	20000	20000	0
683	20250228	094500	1190500	20000	20000	20000	20000	0
684	20250228	094400	1190500	20000	20000	20000	20000	0
685	20250228	094300	1190500	20000	20000	20000	20000	0
686	20250228	094200	1190500	20000	20000	20000	20000	0
687	20250228	094100	1190500	20000	20000	20000	20000	0
688	20250228	094000	1190500	20000	20000	20000	20000	0
689	20250228	093900	1190500	20000	20000	20000	20000	0
690	20250228	093800	1190500	20000	20000	20000	20000	0
691	20250228	093700	1190500	20000	20000	20000	20000	0
692	20250228	093600	1190500	20000	20000	20000	20000	0
693	20250228	093500	1190500	20000	20000	20000	20000	0
694	20250228	093400	1190500	20000	20000	20000	20000	0
695	20250228	093300	1190500	20000	20000	20000	20000	0
696	20250228	093200	1190500	20000	20000	20000	20000	0
697	20250228	093100	1190500	20000	20000	20000	20000	0
698	20250228	093000	1190500	20000	20000	20000	20000	0
699	20250228	092900	1190500	20000	20000	20000	20000	0
700	20250228	092800	1190500	20000	20000	20000	20000	0
701	20250228	092700	1190500	20000	19500	20000	19500	11
702	20250228	092600	975500	19510	19510	19510	19510	50
703	20250228	092500	0	20000	20000	20000	20000	0
704	20250228	092400	0	20000	20000	20000	20000	0
705	20250228	092300	0	20000	20000	20000	20000	0
706	20250228	092200	0	20000	20000	20000	20000	0
707	20250228	092100	0	20000	20000	20000	20000	0
708	20250228	092000	0	20000	20000	20000	20000	0
709	20250228	091900	0	20000	20000	20000	20000	0
710	20250228	091800	0	20000	20000	20000	20000	0
711	20250228	091700	0	20000	20000	20000	20000	0
712	20250228	091600	0	20000	20000	20000	20000	0
713	20250228	091500	0	20000	20000	20000	20000	0
714	20250228	091400	0	20000	20000	20000	20000	0
715	20250228	091300	0	20000	20000	20000	20000	0
716	20250228	091200	0	20000	20000	20000	20000	0
717	20250228	091100	0	20000	20000	20000	20000	0
718	20250228	091000	0	20000	20000	20000	20000	0
719	20250228	090900	0	20000	20000	20000	20000	0
720	20250228	090800	0	20000	20000	20000	20000	0
721	20250228	090700	0	20000	20000	20000	20000	0
722	20250228	090600	0	20000	20000	20000	20000	0
723	20250228	090500	0	20000	20000	20000	20000	0
724	20250228	090400	0	20000	20000	20000	20000	0
725	20250228	090300	0	20000	20000	20000	20000	0
726	20250228	090200	0	20000	20000	20000	20000	0
727	20250228	090100	0	20000	20000	20000	20000	0
728	20250228	090000	0	20000	20000	20000	20000	0