KissMeData/007540/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185000	81220950	41000	41000	41000	41000	13
3	20250228	184900	81220950	41000	41000	41000	41000	0
4	20250228	184800	81220950	41000	41000	41000	41000	0
5	20250228	184700	81220950	41000	41000	41000	41000	0
6	20250228	184600	81220950	41000	41000	41000	41000	0
7	20250228	184500	81220950	41000	41000	41000	41000	0
8	20250228	184400	81220950	41000	41000	41000	41000	0
9	20250228	184300	81220950	41000	41000	41000	41000	0
10	20250228	184200	81220950	41000	41000	41000	41000	0
11	20250228	184100	81220950	41000	41000	41000	41000	0
12	20250228	184000	81220950	41000	41000	41000	41000	0
13	20250228	183900	81220950	41000	41000	41000	41000	0
14	20250228	183800	81220950	41000	41000	41000	41000	0
15	20250228	183700	81220950	41000	41000	41000	41000	0
16	20250228	183600	81220950	41000	41000	41000	41000	0
17	20250228	183500	81220950	41000	41000	41000	41000	0
18	20250228	183400	81220950	41000	41000	41000	41000	0
19	20250228	183300	81220950	41000	41000	41000	41000	0
20	20250228	183200	81220950	41000	41000	41000	41000	0
21	20250228	183100	81220950	41000	41000	41000	41000	0
22	20250228	183000	81220950	41000	41000	41000	41000	0
23	20250228	182900	81220950	41000	41000	41000	41000	0
24	20250228	182800	81220950	41000	41000	41000	41000	0
25	20250228	182700	81220950	41000	41000	41000	41000	0
26	20250228	182600	81220950	41000	41000	41000	41000	0
27	20250228	182500	81220950	41000	41000	41000	41000	0
28	20250228	182400	81220950	41000	41000	41000	41000	0
29	20250228	182300	81220950	41000	41000	41000	41000	0
30	20250228	182200	81220950	41000	41000	41000	41000	0
31	20250228	182100	81220950	41000	41000	41000	41000	0
32	20250228	182000	81220950	41000	41000	41000	41000	13
33	20250228	181900	81220950	41000	41000	41000	41000	0
34	20250228	181800	81220950	41000	41000	41000	41000	0
35	20250228	181700	81220950	41000	41000	41000	41000	0
36	20250228	181600	81220950	41000	41000	41000	41000	0
37	20250228	181500	81220950	41000	41000	41000	41000	0
38	20250228	181400	81220950	41000	41000	41000	41000	0
39	20250228	181300	81220950	41000	41000	41000	41000	0
40	20250228	181200	81220950	41000	41000	41000	41000	0
41	20250228	181100	81220950	41000	41000	41000	41000	0
42	20250228	181000	81220950	41000	41000	41000	41000	0
43	20250228	180900	81220950	41000	41000	41000	41000	0
44	20250228	180800	81220950	41000	41000	41000	41000	0
45	20250228	180700	81220950	41000	41000	41000	41000	0
46	20250228	180600	81220950	41000	41000	41000	41000	0
47	20250228	180500	81220950	41000	41000	41000	41000	0
48	20250228	180400	81220950	41000	41000	41000	41000	0
49	20250228	180300	81220950	41000	41000	41000	41000	0
50	20250228	180200	81220950	41000	41000	41000	41000	0
51	20250228	180100	81220950	41000	41000	41000	41000	0
52	20250228	180000	81220950	41000	41000	41000	41000	0
53	20250228	175900	81220950	41000	41000	41000	41000	0
54	20250228	175800	81220950	41000	41000	41000	41000	0
55	20250228	175700	81220950	41000	41000	41000	41000	0
56	20250228	175600	81220950	41000	41000	41000	41000	0
57	20250228	175500	81220950	41000	41000	41000	41000	0
58	20250228	175400	81220950	41000	41000	41000	41000	0
59	20250228	175300	81220950	41000	41000	41000	41000	0
60	20250228	175200	81220950	41000	41000	41000	41000	0
61	20250228	175100	81220950	41000	41000	41000	41000	0
62	20250228	175000	81220950	41000	41000	41000	41000	13
63	20250228	174900	81220950	41000	41000	41000	41000	0
64	20250228	174800	81220950	41000	41000	41000	41000	0
65	20250228	174700	81220950	41000	41000	41000	41000	0
66	20250228	174600	81220950	41000	41000	41000	41000	0
67	20250228	174500	81220950	41000	41000	41000	41000	0
68	20250228	174400	81220950	41000	41000	41000	41000	0
69	20250228	174300	81220950	41000	41000	41000	41000	0
70	20250228	174200	81220950	41000	41000	41000	41000	0
71	20250228	174100	81220950	41000	41000	41000	41000	0
72	20250228	174000	81220950	41000	41000	41000	41000	0
73	20250228	173900	81220950	41000	41000	41000	41000	0
74	20250228	173800	81220950	41000	41000	41000	41000	0
75	20250228	173700	81220950	41000	41000	41000	41000	0
76	20250228	173600	81220950	41000	41000	41000	41000	0
77	20250228	173500	81220950	41000	41000	41000	41000	0
78	20250228	173400	81220950	41000	41000	41000	41000	0
79	20250228	173300	81220950	41000	41000	41000	41000	0
80	20250228	173200	81220950	41000	41000	41000	41000	0
81	20250228	173100	81220950	41000	41000	41000	41000	0
82	20250228	173000	81220950	41000	41000	41000	41000	0
83	20250228	172900	81220950	41000	41000	41000	41000	0
84	20250228	172800	81220950	41000	41000	41000	41000	0
85	20250228	172700	81220950	41000	41000	41000	41000	0
86	20250228	172600	81220950	41000	41000	41000	41000	0
87	20250228	172500	81220950	41000	41000	41000	41000	0
88	20250228	172400	81220950	41000	41000	41000	41000	0
89	20250228	172300	81220950	41000	41000	41000	41000	0
90	20250228	172200	81220950	41000	41000	41000	41000	0
91	20250228	172100	81220950	41000	41000	41000	41000	0
92	20250228	172000	81220950	41000	41000	41000	41000	13
93	20250228	171900	81220950	41000	41000	41000	41000	0
94	20250228	171800	81220950	41000	41000	41000	41000	0
95	20250228	171700	81220950	41000	41000	41000	41000	0
96	20250228	171600	81220950	41000	41000	41000	41000	0
97	20250228	171500	81220950	41000	41000	41000	41000	0
98	20250228	171400	81220950	41000	41000	41000	41000	0
99	20250228	171300	81220950	41000	41000	41000	41000	0
100	20250228	171200	81220950	41000	41000	41000	41000	0
101	20250228	171100	81220950	41000	41000	41000	41000	0
102	20250228	171000	81220950	41000	41000	41000	41000	0
103	20250228	170900	81220950	41000	41000	41000	41000	0
104	20250228	170800	81220950	41000	41000	41000	41000	0
105	20250228	170700	81220950	41000	41000	41000	41000	0
106	20250228	170600	81220950	41000	41000	41000	41000	0
107	20250228	170500	81220950	41000	41000	41000	41000	0
108	20250228	170400	81220950	41000	41000	41000	41000	0
109	20250228	170300	81220950	41000	41000	41000	41000	0
110	20250228	170200	81220950	41000	41000	41000	41000	0
111	20250228	170100	81220950	41000	41000	41000	41000	0
112	20250228	170000	81220950	41000	41000	41000	41000	0
113	20250228	165900	81220950	41000	41000	41000	41000	0
114	20250228	165800	81220950	41000	41000	41000	41000	0
115	20250228	165700	81220950	41000	41000	41000	41000	0
116	20250228	165600	81220950	41000	41000	41000	41000	0
117	20250228	165500	81220950	41000	41000	41000	41000	0
118	20250228	165400	81220950	41000	41000	41000	41000	0
119	20250228	165300	81220950	41000	41000	41000	41000	0
120	20250228	165200	81220950	41000	41000	41000	41000	0
121	20250228	165100	81220950	41000	41000	41000	41000	0
122	20250228	165000	81220950	41000	41000	41000	41000	13
123	20250228	164900	81220950	41000	41000	41000	41000	0
124	20250228	164800	81220950	41000	41000	41000	41000	0
125	20250228	164700	81220950	41000	41000	41000	41000	0
126	20250228	164600	81220950	41000	41000	41000	41000	0
127	20250228	164500	81220950	41000	41000	41000	41000	0
128	20250228	164400	81220950	41000	41000	41000	41000	0
129	20250228	164300	81220950	41000	41000	41000	41000	0
130	20250228	164200	81220950	41000	41000	41000	41000	0
131	20250228	164100	81220950	41000	41000	41000	41000	0
132	20250228	164000	81220950	41000	41000	41000	41000	0
133	20250228	163900	81220950	41000	41000	41000	41000	0
134	20250228	163800	81220950	41000	41000	41000	41000	0
135	20250228	163700	81220950	41000	41000	41000	41000	0
136	20250228	163600	81220950	41000	41000	41000	41000	0
137	20250228	163500	81220950	41000	41000	41000	41000	0
138	20250228	163400	81220950	41000	41000	41000	41000	0
139	20250228	163300	81220950	41000	41000	41000	41000	0
140	20250228	163200	81220950	41000	41000	41000	41000	0
141	20250228	163100	81220950	41000	41000	41000	41000	0
142	20250228	163000	81220950	41000	41000	41000	41000	0
143	20250228	162900	81220950	41000	41000	41000	41000	0
144	20250228	162800	81220950	41000	41000	41000	41000	0
145	20250228	162700	81220950	41000	41000	41000	41000	0
146	20250228	162600	81220950	41000	41000	41000	41000	0
147	20250228	162500	81220950	41000	41000	41000	41000	0
148	20250228	162400	81220950	41000	41000	41000	41000	0
149	20250228	162300	81220950	41000	41000	41000	41000	0
150	20250228	162200	81220950	41000	41000	41000	41000	0
151	20250228	162100	81220950	41000	41000	41000	41000	0
152	20250228	162000	81220950	41000	41000	41000	41000	13
153	20250228	161900	81220950	41000	41000	41000	41000	0
154	20250228	161800	81220950	41000	41000	41000	41000	0
155	20250228	161700	81220950	41000	41000	41000	41000	0
156	20250228	161600	81220950	41000	41000	41000	41000	0
157	20250228	161500	81220950	41000	41000	41000	41000	0
158	20250228	161400	81220950	41000	41000	41000	41000	0
159	20250228	161300	81220950	41000	41000	41000	41000	0
160	20250228	161200	81220950	41000	41000	41000	41000	0
161	20250228	161100	81220950	41000	41000	41000	41000	0
162	20250228	161000	81220950	41000	41000	41000	41000	0
163	20250228	160900	81220950	41000	41000	41000	41000	0
164	20250228	160800	81220950	41000	41000	41000	41000	0
165	20250228	160700	81220950	41000	41000	41000	41000	0
166	20250228	160600	81220950	41000	41000	41000	41000	0
167	20250228	160500	81220950	41000	41000	41000	41000	0
168	20250228	160400	81220950	41000	41000	41000	41000	0
169	20250228	160300	81220950	41000	41000	41000	41000	0
170	20250228	160200	81220950	41000	41000	41000	41000	0
171	20250228	160100	81220950	41000	41000	41000	41000	0
172	20250228	160000	81220950	41000	41000	41000	41000	0
173	20250228	155900	81220950	41000	41000	41000	41000	0
174	20250228	155800	81220950	41000	41000	41000	41000	0
175	20250228	155700	81220950	41000	41000	41000	41000	0
176	20250228	155600	81220950	41000	41000	41000	41000	0
177	20250228	155500	81220950	41000	41000	41000	41000	0
178	20250228	155400	81220950	41000	41000	41000	41000	0
179	20250228	155300	81220950	41000	41000	41000	41000	0
180	20250228	155200	81220950	41000	41000	41000	41000	0
181	20250228	155100	81220950	41000	41000	41000	41000	0
182	20250228	155000	81220950	41000	41000	41000	41000	13
183	20250228	154900	81220950	41000	41000	41000	41000	0
184	20250228	154800	81220950	41000	41000	41000	41000	0
185	20250228	154700	81220950	41000	41000	41000	41000	0
186	20250228	154600	81220950	41000	41000	41000	41000	0
187	20250228	154500	81220950	41000	41000	41000	41000	0
188	20250228	154400	81220950	41000	41000	41000	41000	0
189	20250228	154300	81220950	41000	41000	41000	41000	0
190	20250228	154200	81220950	41000	41000	41000	41000	0
191	20250228	154100	81220950	41000	41000	41000	41000	0
192	20250228	154000	81220950	41000	41000	41000	41000	0
193	20250228	153900	81220950	41000	41000	41000	41000	0
194	20250228	153800	81220950	41000	41000	41000	41000	0
195	20250228	153700	81220950	41000	41000	41000	41000	0
196	20250228	153600	81220950	41000	41000	41000	41000	0
197	20250228	153500	81220950	41000	41000	41000	41000	0
198	20250228	153400	81220950	41000	41000	41000	41000	0
199	20250228	153300	81220950	41000	41000	41000	41000	0
200	20250228	153200	81220950	41000	41000	41000	41000	0
201	20250228	153100	81220950	41000	41000	41000	41000	0
202	20250228	153000	81220950	41000	41000	41000	41000	13
203	20250228	152900	80687950	40700	40700	40700	40700	0
204	20250228	152800	80687950	40700	40700	40700	40700	0
205	20250228	152700	80687950	40700	40700	40700	40700	0
206	20250228	152600	80687950	40700	40700	40700	40700	0
207	20250228	152500	80687950	40700	40700	40700	40700	0
208	20250228	152400	80687950	40700	40700	40700	40700	0
209	20250228	152300	80687950	40700	40700	40700	40700	0
210	20250228	152200	80687950	40700	40700	40700	40700	0
211	20250228	152100	80687950	40700	40700	40700	40700	0
212	20250228	152000	80687950	40700	40700	40700	40700	0
213	20250228	151900	80687950	40700	40700	40700	40700	2
214	20250228	151800	80606550	40750	40750	40750	40750	2
215	20250228	151700	80525050	40750	40750	40750	40750	0
216	20250228	151600	80525050	40750	40750	40750	40750	0
217	20250228	151500	80525050	40750	40750	40750	40750	0
218	20250228	151400	80525050	40750	40750	40750	40750	0
219	20250228	151300	80525050	40750	40750	40750	40750	2
220	20250228	151200	80443550	40800	40800	40800	40800	2
221	20250228	151100	80361950	40750	40750	40750	40750	0
222	20250228	151000	80361950	40750	40750	40750	40750	1
223	20250228	150900	80321200	40800	40800	40800	40800	0
224	20250228	150800	80321200	40800	40800	40800	40800	0
225	20250228	150700	80321200	40800	40800	40800	40800	0
226	20250228	150600	80321200	40800	40800	40800	40800	0
227	20250228	150500	80321200	40800	40800	40800	40800	2
228	20250228	150400	80239600	40750	40750	40750	40750	0
229	20250228	150300	80239600	40750	40750	40750	40750	0
230	20250228	150200	80239600	40750	40750	40750	40750	0
231	20250228	150100	80239600	40750	40750	40750	40750	0
232	20250228	150000	80239600	40750	40750	40750	40750	1
233	20250228	145900	80198850	40700	40700	40700	40700	0
234	20250228	145800	80198850	40700	40700	40700	40700	0
235	20250228	145700	80198850	40700	40700	40700	40700	0
236	20250228	145600	80198850	40700	40700	40700	40700	0
237	20250228	145500	80198850	40700	40750	40750	40700	2
238	20250228	145400	80117400	40700	40700	40700	40700	0
239	20250228	145300	80117400	40700	40700	40700	40700	0
240	20250228	145200	80117400	40700	40700	40700	40700	5
241	20250228	145100	79913900	40700	40700	40700	40700	5
242	20250228	145000	79710400	40700	40700	40700	40700	0
243	20250228	144900	79710400	40700	40700	40700	40700	0
244	20250228	144800	79710400	40700	40700	40700	40700	0
245	20250228	144700	79710400	40700	40700	40700	40700	4
246	20250228	144600	79547600	40700	40700	40700	40700	0
247	20250228	144500	79547600	40700	40700	40700	40700	0
248	20250228	144400	79547600	40700	40700	40700	40700	0
249	20250228	144300	79547600	40700	40700	40700	40700	0
250	20250228	144200	79547600	40700	40700	40700	40700	0
251	20250228	144100	79547600	40700	40700	40700	40700	0
252	20250228	144000	79547600	40700	40700	40700	40700	0
253	20250228	143900	79547600	40700	40700	40700	40700	0
254	20250228	143800	79547600	40700	40700	40700	40700	0
255	20250228	143700	79547600	40700	40700	40700	40700	0
256	20250228	143600	79547600	40700	40700	40700	40700	0
257	20250228	143500	79547600	40700	40700	40700	40700	0
258	20250228	143400	79547600	40700	40700	40700	40700	0
259	20250228	143300	79547600	40700	40700	40700	40700	0
260	20250228	143200	79547600	40700	40300	40700	40250	6
261	20250228	143100	79305500	40800	40800	40800	40800	0
262	20250228	143000	79305500	40800	40800	40800	40800	0
263	20250228	142900	79305500	40800	40800	40800	40800	0
264	20250228	142800	79305500	40800	40800	40800	40800	0
265	20250228	142700	79305500	40800	40800	40800	40800	0
266	20250228	142600	79305500	40800	40800	40800	40800	0
267	20250228	142500	79305500	40800	40800	40800	40800	0
268	20250228	142400	79305500	40800	40800	40800	40800	0
269	20250228	142300	79305500	40800	40800	40800	40800	0
270	20250228	142200	79305500	40800	40800	40800	40800	0
271	20250228	142100	79305500	40800	40800	40800	40800	1
272	20250228	142000	79264700	40250	40250	40250	40250	3
273	20250228	141900	79143950	40850	40850	40850	40850	0
274	20250228	141800	79143950	40850	40850	40850	40850	0
275	20250228	141700	79143950	40850	40850	40850	40850	0
276	20250228	141600	79143950	40850	40850	40850	40850	1
277	20250228	141500	79103100	40200	40700	40700	40200	80
278	20250228	141400	75855850	41000	41000	41000	41000	2
279	20250228	141300	75773850	41000	41000	41000	41000	0
280	20250228	141200	75773850	41000	41000	41000	41000	0
281	20250228	141100	75773850	41000	41000	41000	41000	0
282	20250228	141000	75773850	41000	41000	41000	41000	0
283	20250228	140900	75773850	41000	41000	41000	41000	3
284	20250228	140800	75650850	41000	41000	41000	41000	0
285	20250228	140700	75650850	41000	40950	41000	40950	49
286	20250228	140600	73642050	41000	40850	41000	40850	6
287	20250228	140500	73396600	40650	40650	40650	40650	6
288	20250228	140400	73152700	40650	40800	40800	40650	25
289	20250228	140300	72135150	40850	40800	40850	40800	13
290	20250228	140200	71604150	40750	40750	40750	40750	0
291	20250228	140100	71604150	40750	40750	40750	40750	0
292	20250228	140000	71604150	40750	40750	40750	40750	0
293	20250228	135900	71604150	40750	40750	40750	40750	0
294	20250228	135800	71604150	40750	40750	40750	40750	10
295	20250228	135700	71196650	40650	40650	40650	40650	0
296	20250228	135600	71196650	40650	40650	40650	40650	0
297	20250228	135500	71196650	40650	40650	40650	40650	0
298	20250228	135400	71196650	40650	40650	40650	40650	20
299	20250228	135300	70383650	40650	40650	40650	40650	0
300	20250228	135200	70383650	40650	40650	40650	40650	0
301	20250228	135100	70383650	40650	40650	40650	40650	5
302	20250228	135000	70180400	40650	40650	40650	40650	0
303	20250228	134900	70180400	40650	40650	40650	40650	0
304	20250228	134800	70180400	40650	40650	40650	40650	0
305	20250228	134700	70180400	40650	40650	40650	40650	0
306	20250228	134600	70180400	40650	40650	40650	40650	0
307	20250228	134500	70180400	40650	40650	40650	40650	0
308	20250228	134400	70180400	40650	40650	40650	40650	0
309	20250228	134300	70180400	40650	40650	40650	40650	0
310	20250228	134200	70180400	40650	40650	40650	40650	0
311	20250228	134100	70180400	40650	40650	40650	40650	0
312	20250228	134000	70180400	40650	40650	40650	40650	0
313	20250228	133900	70180400	40650	40650	40650	40650	0
314	20250228	133800	70180400	40650	40650	40650	40650	0
315	20250228	133700	70180400	40650	40650	40650	40650	0
316	20250228	133600	70180400	40650	40650	40650	40650	2
317	20250228	133500	70099100	40650	40650	40650	40650	5
318	20250228	133400	69895850	40650	40650	40650	40650	0
319	20250228	133300	69895850	40650	40650	40650	40650	1
320	20250228	133200	69855200	40650	40650	40650	40650	0
321	20250228	133100	69855200	40650	40650	40650	40650	0
322	20250228	133000	69855200	40650	40650	40650	40650	0
323	20250228	132900	69855200	40650	40650	40650	40650	0
324	20250228	132800	69855200	40650	40650	40650	40650	0
325	20250228	132700	69855200	40650	40650	40650	40650	1
326	20250228	132600	69814550	40600	40600	40600	40600	1
327	20250228	132500	69773950	40600	40600	40600	40600	0
328	20250228	132400	69773950	40600	40600	40600	40600	5
329	20250228	132300	69570950	40600	40600	40600	40600	0
330	20250228	132200	69570950	40600	40600	40600	40600	0
331	20250228	132100	69570950	40600	40600	40600	40600	0
332	20250228	132000	69570950	40600	40600	40600	40600	0
333	20250228	131900	69570950	40600	40600	40600	40600	0
334	20250228	131800	69570950	40600	40600	40600	40600	0
335	20250228	131700	69570950	40600	40600	40600	40600	0
336	20250228	131600	69570950	40600	40600	40600	40600	0
337	20250228	131500	69570950	40600	40600	40600	40600	0
338	20250228	131400	69570950	40600	40600	40600	40600	0
339	20250228	131300	69570950	40600	40600	40600	40600	0
340	20250228	131200	69570950	40600	40600	40600	40600	4
341	20250228	131100	69408550	40600	40600	40600	40600	5
342	20250228	131000	69205550	40600	40600	40600	40600	0
343	20250228	130900	69205550	40600	40600	40600	40600	1
344	20250228	130800	69164950	40150	40500	40500	40150	94
345	20250228	130700	65373650	40600	40600	40600	40600	0
346	20250228	130600	65373650	40600	40600	40600	40600	0
347	20250228	130500	65373650	40600	40600	40600	40600	0
348	20250228	130400	65373650	40600	40600	40600	40600	0
349	20250228	130300	65373650	40600	40600	40600	40600	0
350	20250228	130200	65373650	40600	40600	40600	40600	0
351	20250228	130100	65373650	40600	40600	40600	40600	0
352	20250228	130000	65373650	40600	40600	40600	40600	1
353	20250228	125900	65333050	40600	40600	40600	40600	1
354	20250228	125800	65292450	40600	40600	40600	40600	1
355	20250228	125700	65251850	40550	40550	40550	40550	0
356	20250228	125600	65251850	40550	40550	40550	40550	0
357	20250228	125500	65251850	40550	40550	40550	40550	0
358	20250228	125400	65251850	40550	40550	40550	40550	0
359	20250228	125300	65251850	40550	40550	40550	40550	0
360	20250228	125200	65251850	40550	40550	40550	40550	1
361	20250228	125100	65211300	40500	40500	40500	40500	0
362	20250228	125000	65211300	40500	40500	40500	40500	0
363	20250228	124900	65211300	40500	40500	40500	40500	0
364	20250228	124800	65211300	40500	40500	40500	40500	0
365	20250228	124700	65211300	40500	40500	40500	40500	0
366	20250228	124600	65211300	40500	40500	40500	40500	0
367	20250228	124500	65211300	40500	40500	40500	40500	0
368	20250228	124400	65211300	40500	40500	40500	40500	1
369	20250228	124300	65170800	40500	40500	40500	40500	0
370	20250228	124200	65170800	40500	40500	40500	40500	0
371	20250228	124100	65170800	40500	40500	40500	40500	1
372	20250228	124000	65130300	40550	40550	40550	40550	0
373	20250228	123900	65130300	40550	40550	40550	40550	0
374	20250228	123800	65130300	40550	40550	40550	40550	0
375	20250228	123700	65130300	40550	40550	40550	40550	0
376	20250228	123600	65130300	40550	40550	40550	40550	1
377	20250228	123500	65089750	40600	40600	40600	40600	0
378	20250228	123400	65089750	40600	40600	40600	40600	0
379	20250228	123300	65089750	40600	40600	40600	40600	0
380	20250228	123200	65089750	40600	40600	40600	40600	0
381	20250228	123100	65089750	40600	40600	40600	40600	0
382	20250228	123000	65089750	40600	40600	40600	40600	21
383	20250228	122900	64237150	40650	40650	40650	40650	2
384	20250228	122800	64155850	40600	40600	40600	40600	0
385	20250228	122700	64155850	40600	40600	40600	40600	0
386	20250228	122600	64155850	40600	40600	40600	40600	0
387	20250228	122500	64155850	40600	40650	40650	40600	9
388	20250228	122400	63790400	40650	40650	40650	40650	3
389	20250228	122300	63668450	40700	40700	40700	40700	3
390	20250228	122200	63546350	40650	40650	40650	40650	0
391	20250228	122100	63546350	40650	40650	40650	40650	0
392	20250228	122000	63546350	40650	40650	40650	40650	0
393	20250228	121900	63546350	40650	40650	40650	40650	0
394	20250228	121800	63546350	40650	40650	40650	40650	0
395	20250228	121700	63546350	40650	40650	40650	40650	0
396	20250228	121600	63546350	40650	40650	40650	40650	0
397	20250228	121500	63546350	40650	40650	40650	40650	0
398	20250228	121400	63546350	40650	40650	40650	40650	0
399	20250228	121300	63546350	40650	40650	40650	40650	0
400	20250228	121200	63546350	40650	40650	40650	40650	0
401	20250228	121100	63546350	40650	40650	40650	40650	73
402	20250228	121000	60578900	40700	40700	40700	40700	0
403	20250228	120900	60578900	40700	40700	40700	40700	0
404	20250228	120800	60578900	40700	40700	40700	40700	6
405	20250228	120700	60334700	40750	40750	40750	40750	1
406	20250228	120600	60293950	40750	40750	40750	40750	0
407	20250228	120500	60293950	40750	40750	40750	40750	0
408	20250228	120400	60293950	40750	40750	40750	40750	0
409	20250228	120300	60293950	40750	40750	40750	40750	0
410	20250228	120200	60293950	40750	40750	40750	40750	0
411	20250228	120100	60293950	40750	40750	40750	40750	10
412	20250228	120000	59886450	40750	40750	40750	40750	0
413	20250228	115900	59886450	40750	40750	40750	40750	0
414	20250228	115800	59886450	40750	40750	40750	40750	0
415	20250228	115700	59886450	40750	40750	40750	40750	0
416	20250228	115600	59886450	40750	40750	40750	40750	0
417	20250228	115500	59886450	40750	40750	40750	40750	1
418	20250228	115400	59845700	40850	40850	40850	40850	0
419	20250228	115300	59845700	40850	40850	40850	40850	1
420	20250228	115200	59804850	40850	40850	40850	40850	0
421	20250228	115100	59804850	40850	40850	40850	40850	0
422	20250228	115000	59804850	40850	40850	40850	40850	0
423	20250228	114900	59804850	40850	40850	40850	40850	0
424	20250228	114800	59804850	40850	40850	40850	40850	1
425	20250228	114700	59764000	40850	40850	40850	40850	1
426	20250228	114600	59723150	40650	40650	40650	40650	0
427	20250228	114500	59723150	40650	40650	40650	40650	0
428	20250228	114400	59723150	40650	40650	40650	40650	0
429	20250228	114300	59723150	40650	40650	40650	40650	0
430	20250228	114200	59723150	40650	40650	40650	40650	0
431	20250228	114100	59723150	40650	40650	40650	40650	9
432	20250228	114000	59357300	40800	40800	40800	40800	5
433	20250228	113900	59153300	40650	40650	40650	40650	0
434	20250228	113800	59153300	40650	40650	40650	40650	0
435	20250228	113700	59153300	40650	40650	40650	40650	0
436	20250228	113600	59153300	40650	40650	40650	40650	0
437	20250228	113500	59153300	40650	40650	40650	40650	0
438	20250228	113400	59153300	40650	40650	40650	40650	15
439	20250228	113300	58543550	40650	40650	40650	40650	0
440	20250228	113200	58543550	40650	40650	40650	40650	0
441	20250228	113100	58543550	40650	40650	40650	40650	0
442	20250228	113000	58543550	40650	40650	40650	40650	10
443	20250228	112900	58137050	40650	40650	40650	40650	0
444	20250228	112800	58137050	40650	40650	40650	40650	0
445	20250228	112700	58137050	40650	40650	40650	40650	0
446	20250228	112600	58137050	40650	40650	40650	40650	0
447	20250228	112500	58137050	40650	40650	40650	40650	0
448	20250228	112400	58137050	40650	40650	40650	40650	0
449	20250228	112300	58137050	40650	40650	40650	40650	0
450	20250228	112200	58137050	40650	40650	40650	40650	0
451	20250228	112100	58137050	40650	40650	40650	40650	0
452	20250228	112000	58137050	40650	40650	40650	40650	0
453	20250228	111900	58137050	40650	40650	40650	40650	0
454	20250228	111800	58137050	40650	40700	40700	40650	24
455	20250228	111700	57161400	40650	40650	40650	40650	0
456	20250228	111600	57161400	40650	40650	40650	40650	0
457	20250228	111500	57161400	40650	40650	40650	40650	1
458	20250228	111400	57120750	40700	40700	40700	40700	8
459	20250228	111300	56795150	40700	40700	40700	40700	0
460	20250228	111200	56795150	40700	40700	40700	40700	0
461	20250228	111100	56795150	40700	40700	40700	40700	0
462	20250228	111000	56795150	40700	40700	40700	40700	0
463	20250228	110900	56795150	40700	40700	40700	40700	0
464	20250228	110800	56795150	40700	40700	40700	40700	0
465	20250228	110700	56795150	40700	40700	40700	40700	0
466	20250228	110600	56795150	40700	40700	40700	40700	0
467	20250228	110500	56795150	40700	40700	40700	40700	0
468	20250228	110400	56795150	40700	40700	40700	40700	0
469	20250228	110300	56795150	40700	40700	40700	40700	1
470	20250228	110200	56754450	40750	40750	40750	40750	0
471	20250228	110100	56754450	40750	40750	40750	40750	0
472	20250228	110000	56754450	40750	40750	40750	40750	0
473	20250228	105900	56754450	40750	40750	40750	40750	0
474	20250228	105800	56754450	40750	40750	40750	40750	0
475	20250228	105700	56754450	40750	40750	40750	40750	100
476	20250228	105600	52679450	40750	40750	40750	40750	0
477	20250228	105500	52679450	40750	40750	40750	40750	1
478	20250228	105400	52638700	40750	40750	40750	40750	0
479	20250228	105300	52638700	40750	40750	40750	40750	0
480	20250228	105200	52638700	40750	40750	40750	40750	0
481	20250228	105100	52638700	40750	40750	40750	40750	0
482	20250228	105000	52638700	40750	40750	40750	40750	0
483	20250228	104900	52638700	40750	40750	40750	40750	0
484	20250228	104800	52638700	40750	40750	40750	40750	0
485	20250228	104700	52638700	40750	40750	40750	40750	0
486	20250228	104600	52638700	40750	40750	40750	40750	0
487	20250228	104500	52638700	40750	40750	40750	40750	1
488	20250228	104400	52597950	40800	40800	40800	40800	0
489	20250228	104300	52597950	40800	40800	40800	40800	0
490	20250228	104200	52597950	40800	40800	40800	40800	0
491	20250228	104100	52597950	40800	40800	40800	40800	0
492	20250228	104000	52597950	40800	40800	40800	40800	0
493	20250228	103900	52597950	40800	40800	40800	40800	1
494	20250228	103800	52557150	40800	40800	40800	40800	0
495	20250228	103700	52557150	40800	40800	40800	40800	0
496	20250228	103600	52557150	40800	40800	40800	40800	0
497	20250228	103500	52557150	40800	40800	40800	40800	1
498	20250228	103400	52516350	40650	40650	40650	40650	0
499	20250228	103300	52516350	40650	40650	40650	40650	0
500	20250228	103200	52516350	40650	40650	40650	40650	0
501	20250228	103100	52516350	40650	40700	40700	40650	30
502	20250228	103000	51296350	40700	40700	40700	40700	0
503	20250228	102900	51296350	40700	40800	40800	40700	44
504	20250228	102800	49505250	40800	40800	40800	40800	0
505	20250228	102700	49505250	40800	40800	40800	40800	0
506	20250228	102600	49505250	40800	40800	40800	40800	0
507	20250228	102500	49505250	40800	40800	40800	40800	0
508	20250228	102400	49505250	40800	40800	40800	40800	4
509	20250228	102300	49342050	40750	40750	40750	40750	0
510	20250228	102200	49342050	40750	40750	40750	40750	0
511	20250228	102100	49342050	40750	40750	40750	40750	0
512	20250228	102000	49342050	40750	40750	40750	40750	0
513	20250228	101900	49342050	40750	40750	40750	40750	0
514	20250228	101800	49342050	40750	40750	40750	40750	0
515	20250228	101700	49342050	40750	40750	40750	40750	0
516	20250228	101600	49342050	40750	40750	40750	40750	1
517	20250228	101500	49301300	40850	40850	40850	40850	0
518	20250228	101400	49301300	40850	40850	40850	40850	0
519	20250228	101300	49301300	40850	40850	40850	40850	0
520	20250228	101200	49301300	40850	40850	40850	40850	0
521	20250228	101100	49301300	40850	40850	40850	40850	0
522	20250228	101000	49301300	40850	40850	40850	40850	1
523	20250228	100900	49260450	40850	40850	40850	40850	0
524	20250228	100800	49260450	40850	40850	40850	40850	0
525	20250228	100700	49260450	40850	40850	40850	40850	0
526	20250228	100600	49260450	40850	40850	40850	40850	0
527	20250228	100500	49260450	40850	40850	40850	40850	0
528	20250228	100400	49260450	40850	40850	40850	40850	0
529	20250228	100300	49260450	40850	40850	40850	40850	0
530	20250228	100200	49260450	40850	40850	40850	40850	0
531	20250228	100100	49260450	40850	40850	40850	40850	0
532	20250228	100000	49260450	40850	40850	40850	40850	1
533	20250228	095900	49219600	40600	40600	40600	40600	0
534	20250228	095800	49219600	40600	40600	40600	40600	0
535	20250228	095700	49219600	40600	40600	40600	40600	0
536	20250228	095600	49219600	40600	40600	40600	40600	0
537	20250228	095500	49219600	40600	40600	40600	40600	15
538	20250228	095400	48610600	40800	40800	40800	40800	0
539	20250228	095300	48610600	40800	40800	40800	40800	0
540	20250228	095200	48610600	40800	40800	40800	40800	1
541	20250228	095100	48569800	40900	40800	40900	40800	30
542	20250228	095000	47344950	40800	40800	40800	40800	0
543	20250228	094900	47344950	40800	40800	40800	40800	29
544	20250228	094800	46161750	40800	40800	40800	40800	48
545	20250228	094700	44203350	40500	40700	40850	40500	80
546	20250228	094600	40949250	40700	40700	40700	40700	5
547	20250228	094500	40745750	40700	40700	40700	40700	0
548	20250228	094400	40745750	40700	40700	40700	40700	1
549	20250228	094300	40705050	40650	40650	40650	40650	0
550	20250228	094200	40705050	40650	40650	40650	40650	5
551	20250228	094100	40501800	40650	40650	40650	40650	5
552	20250228	094000	40298550	40650	40650	40650	40650	0
553	20250228	093900	40298550	40650	40650	40650	40650	0
554	20250228	093800	40298550	40650	40650	40650	40650	0
555	20250228	093700	40298550	40650	40650	40650	40650	2
556	20250228	093600	40217250	40700	40650	40700	40650	2
557	20250228	093500	40135900	40700	40700	40700	40700	1
558	20250228	093400	40095200	40900	40950	40950	40000	558
559	20250228	093300	17636200	40900	40900	40900	40900	0
560	20250228	093200	17636200	40900	40900	40900	40900	0
561	20250228	093100	17636200	40900	40900	40900	40900	0
562	20250228	093000	17636200	40900	40900	40900	40900	0
563	20250228	092900	17636200	40900	40900	40900	40900	0
564	20250228	092800	17636200	40900	40900	40900	40900	0
565	20250228	092700	17636200	40900	40900	40900	40900	0
566	20250228	092600	17636200	40900	40900	40900	40900	0
567	20250228	092500	17636200	40900	40900	40900	40900	0
568	20250228	092400	17636200	40900	40900	40900	40900	1
569	20250228	092300	17595300	40900	41150	41150	40900	2
570	20250228	092200	17513250	41150	41150	41150	41150	0
571	20250228	092100	17513250	41150	41000	41150	40400	96
572	20250228	092000	13608150	41200	41200	41200	41200	0
573	20250228	091900	13608150	41200	41200	41200	41200	1
574	20250228	091800	13566950	41300	41300	41300	41300	0
575	20250228	091700	13566950	41300	41300	41300	41300	0
576	20250228	091600	13566950	41300	41300	41300	41300	0
577	20250228	091500	13566950	41300	41300	41300	41300	1
578	20250228	091400	13525650	40700	40700	40700	40700	0
579	20250228	091300	13525650	40700	40700	40700	40700	0
580	20250228	091200	13525650	40700	40700	40700	40700	0
581	20250228	091100	13525650	40700	40700	40700	40700	0
582	20250228	091000	13525650	40700	40700	40700	40700	0
583	20250228	090900	13525650	40700	40700	40700	40700	0
584	20250228	090800	13525650	40700	41100	41100	40700	72
585	20250228	090700	10581100	41100	41100	41100	41100	0
586	20250228	090600	10581100	41100	41100	41100	41100	0
587	20250228	090500	10581100	41100	41200	41200	41100	100
588	20250228	090400	6470700	41450	41450	41450	41450	0
589	20250228	090300	6470700	41450	41450	41450	41450	7
590	20250228	090200	6180550	41500	41500	41500	41500	0
591	20250228	090100	6180550	41500	41500	41500	41500	1
592	20250228	090000	6139050	41500	41150	41500	41150	149