KissMeData/096240/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200900	215284330	15040	15040	15040	15040	226
3	20250228	200800	215284330	15040	15040	15040	15040	0
4	20250228	200700	215284330	15040	15040	15040	15040	0
5	20250228	200600	215284330	15040	15040	15040	15040	0
6	20250228	200500	215284330	15040	15040	15040	15040	0
7	20250228	200400	215284330	15040	15040	15040	15040	0
8	20250228	200300	215284330	15040	15040	15040	15040	0
9	20250228	200200	215284330	15040	15040	15040	15040	0
10	20250228	200100	215284330	15040	15040	15040	15040	0
11	20250228	200000	215284330	15040	15040	15040	15040	0
12	20250228	195900	215284330	15040	15040	15040	15040	0
13	20250228	195800	215284330	15040	15040	15040	15040	0
14	20250228	195700	215284330	15040	15040	15040	15040	0
15	20250228	195600	215284330	15040	15040	15040	15040	0
16	20250228	195500	215284330	15040	15040	15040	15040	0
17	20250228	195400	215284330	15040	15040	15040	15040	0
18	20250228	195300	215284330	15040	15040	15040	15040	0
19	20250228	195200	215284330	15040	15040	15040	15040	0
20	20250228	195100	215284330	15040	15040	15040	15040	0
21	20250228	195000	215284330	15040	15040	15040	15040	0
22	20250228	194900	215284330	15040	15040	15040	15040	0
23	20250228	194800	215284330	15040	15040	15040	15040	0
24	20250228	194700	215284330	15040	15040	15040	15040	0
25	20250228	194600	215284330	15040	15040	15040	15040	0
26	20250228	194500	215284330	15040	15040	15040	15040	0
27	20250228	194400	215284330	15040	15040	15040	15040	0
28	20250228	194300	215284330	15040	15040	15040	15040	0
29	20250228	194200	215284330	15040	15040	15040	15040	0
30	20250228	194100	215284330	15040	15040	15040	15040	0
31	20250228	194000	215284330	15040	15040	15040	15040	0
32	20250228	193900	215284330	15040	15040	15040	15040	226
33	20250228	193800	215284330	15040	15040	15040	15040	0
34	20250228	193700	215284330	15040	15040	15040	15040	0
35	20250228	193600	215284330	15040	15040	15040	15040	0
36	20250228	193500	215284330	15040	15040	15040	15040	0
37	20250228	193400	215284330	15040	15040	15040	15040	0
38	20250228	193300	215284330	15040	15040	15040	15040	0
39	20250228	193200	215284330	15040	15040	15040	15040	0
40	20250228	193100	215284330	15040	15040	15040	15040	0
41	20250228	193000	215284330	15040	15040	15040	15040	0
42	20250228	192900	215284330	15040	15040	15040	15040	0
43	20250228	192800	215284330	15040	15040	15040	15040	0
44	20250228	192700	215284330	15040	15040	15040	15040	0
45	20250228	192600	215284330	15040	15040	15040	15040	0
46	20250228	192500	215284330	15040	15040	15040	15040	0
47	20250228	192400	215284330	15040	15040	15040	15040	0
48	20250228	192300	215284330	15040	15040	15040	15040	0
49	20250228	192200	215284330	15040	15040	15040	15040	0
50	20250228	192100	215284330	15040	15040	15040	15040	0
51	20250228	192000	215284330	15040	15040	15040	15040	0
52	20250228	191900	215284330	15040	15040	15040	15040	0
53	20250228	191800	215284330	15040	15040	15040	15040	0
54	20250228	191700	215284330	15040	15040	15040	15040	0
55	20250228	191600	215284330	15040	15040	15040	15040	0
56	20250228	191500	215284330	15040	15040	15040	15040	0
57	20250228	191400	215284330	15040	15040	15040	15040	0
58	20250228	191300	215284330	15040	15040	15040	15040	0
59	20250228	191200	215284330	15040	15040	15040	15040	0
60	20250228	191100	215284330	15040	15040	15040	15040	0
61	20250228	191000	215284330	15040	15040	15040	15040	0
62	20250228	190900	215284330	15040	15040	15040	15040	226
63	20250228	190800	215284330	15040	15040	15040	15040	0
64	20250228	190700	215284330	15040	15040	15040	15040	0
65	20250228	190600	215284330	15040	15040	15040	15040	0
66	20250228	190500	215284330	15040	15040	15040	15040	0
67	20250228	190400	215284330	15040	15040	15040	15040	0
68	20250228	190300	215284330	15040	15040	15040	15040	0
69	20250228	190200	215284330	15040	15040	15040	15040	0
70	20250228	190100	215284330	15040	15040	15040	15040	0
71	20250228	190000	215284330	15040	15040	15040	15040	0
72	20250228	185900	215284330	15040	15040	15040	15040	0
73	20250228	185800	215284330	15040	15040	15040	15040	0
74	20250228	185700	215284330	15040	15040	15040	15040	0
75	20250228	185600	215284330	15040	15040	15040	15040	0
76	20250228	185500	215284330	15040	15040	15040	15040	0
77	20250228	185400	215284330	15040	15040	15040	15040	0
78	20250228	185300	215284330	15040	15040	15040	15040	0
79	20250228	185200	215284330	15040	15040	15040	15040	0
80	20250228	185100	215284330	15040	15040	15040	15040	0
81	20250228	185000	215284330	15040	15040	15040	15040	0
82	20250228	184900	215284330	15040	15040	15040	15040	0
83	20250228	184800	215284330	15040	15040	15040	15040	0
84	20250228	184700	215284330	15040	15040	15040	15040	0
85	20250228	184600	215284330	15040	15040	15040	15040	0
86	20250228	184500	215284330	15040	15040	15040	15040	0
87	20250228	184400	215284330	15040	15040	15040	15040	0
88	20250228	184300	215284330	15040	15040	15040	15040	0
89	20250228	184200	215284330	15040	15040	15040	15040	0
90	20250228	184100	215284330	15040	15040	15040	15040	0
91	20250228	184000	215284330	15040	15040	15040	15040	0
92	20250228	183900	215284330	15040	15040	15040	15040	226
93	20250228	183800	215284330	15040	15040	15040	15040	0
94	20250228	183700	215284330	15040	15040	15040	15040	0
95	20250228	183600	215284330	15040	15040	15040	15040	0
96	20250228	183500	215284330	15040	15040	15040	15040	0
97	20250228	183400	215284330	15040	15040	15040	15040	0
98	20250228	183300	215284330	15040	15040	15040	15040	0
99	20250228	183200	215284330	15040	15040	15040	15040	0
100	20250228	183100	215284330	15040	15040	15040	15040	0
101	20250228	183000	215284330	15040	15040	15040	15040	0
102	20250228	182900	215284330	15040	15040	15040	15040	0
103	20250228	182800	215284330	15040	15040	15040	15040	0
104	20250228	182700	215284330	15040	15040	15040	15040	0
105	20250228	182600	215284330	15040	15040	15040	15040	0
106	20250228	182500	215284330	15040	15040	15040	15040	0
107	20250228	182400	215284330	15040	15040	15040	15040	0
108	20250228	182300	215284330	15040	15040	15040	15040	0
109	20250228	182200	215284330	15040	15040	15040	15040	0
110	20250228	182100	215284330	15040	15040	15040	15040	0
111	20250228	182000	215284330	15040	15040	15040	15040	0
112	20250228	181900	215284330	15040	15040	15040	15040	0
113	20250228	181800	215284330	15040	15040	15040	15040	0
114	20250228	181700	215284330	15040	15040	15040	15040	0
115	20250228	181600	215284330	15040	15040	15040	15040	0
116	20250228	181500	215284330	15040	15040	15040	15040	0
117	20250228	181400	215284330	15040	15040	15040	15040	0
118	20250228	181300	215284330	15040	15040	15040	15040	0
119	20250228	181200	215284330	15040	15040	15040	15040	0
120	20250228	181100	215284330	15040	15040	15040	15040	0
121	20250228	181000	215284330	15040	15040	15040	15040	0
122	20250228	180900	215284330	15040	15040	15040	15040	226
123	20250228	180800	215284330	15040	15040	15040	15040	0
124	20250228	180700	215284330	15040	15040	15040	15040	0
125	20250228	180600	215284330	15040	15040	15040	15040	0
126	20250228	180500	215284330	15040	15040	15040	15040	0
127	20250228	180400	215284330	15040	15040	15040	15040	0
128	20250228	180300	215284330	15040	15040	15040	15040	0
129	20250228	180200	215284330	15040	15040	15040	15040	0
130	20250228	180100	215284330	15040	15040	15040	15040	0
131	20250228	180000	215284330	15040	15040	15040	15040	0
132	20250228	175900	215284330	15040	15040	15040	15040	0
133	20250228	175800	215284330	15040	15040	15040	15040	0
134	20250228	175700	215284330	15040	15040	15040	15040	0
135	20250228	175600	215284330	15040	15040	15040	15040	0
136	20250228	175500	215284330	15040	15040	15040	15040	0
137	20250228	175400	215284330	15040	15040	15040	15040	0
138	20250228	175300	215284330	15040	15040	15040	15040	0
139	20250228	175200	215284330	15040	15040	15040	15040	0
140	20250228	175100	215284330	15040	15040	15040	15040	0
141	20250228	175000	215284330	15040	15040	15040	15040	0
142	20250228	174900	215284330	15040	15040	15040	15040	0
143	20250228	174800	215284330	15040	15040	15040	15040	0
144	20250228	174700	215284330	15040	15040	15040	15040	0
145	20250228	174600	215284330	15040	15040	15040	15040	0
146	20250228	174500	215284330	15040	15040	15040	15040	0
147	20250228	174400	215284330	15040	15040	15040	15040	0
148	20250228	174300	215284330	15040	15040	15040	15040	0
149	20250228	174200	215284330	15040	15040	15040	15040	0
150	20250228	174100	215284330	15040	15040	15040	15040	0
151	20250228	174000	215284330	15040	15040	15040	15040	0
152	20250228	173900	215284330	15040	15040	15040	15040	226
153	20250228	173800	215284330	15040	15040	15040	15040	0
154	20250228	173700	215284330	15040	15040	15040	15040	0
155	20250228	173600	215284330	15040	15040	15040	15040	0
156	20250228	173500	215284330	15040	15040	15040	15040	0
157	20250228	173400	215284330	15040	15040	15040	15040	0
158	20250228	173300	215284330	15040	15040	15040	15040	0
159	20250228	173200	215284330	15040	15040	15040	15040	0
160	20250228	173100	215284330	15040	15040	15040	15040	0
161	20250228	173000	215284330	15040	15040	15040	15040	0
162	20250228	172900	215284330	15040	15040	15040	15040	0
163	20250228	172800	215284330	15040	15040	15040	15040	0
164	20250228	172700	215284330	15040	15040	15040	15040	0
165	20250228	172600	215284330	15040	15040	15040	15040	0
166	20250228	172500	215284330	15040	15040	15040	15040	0
167	20250228	172400	215284330	15040	15040	15040	15040	0
168	20250228	172300	215284330	15040	15040	15040	15040	0
169	20250228	172200	215284330	15040	15040	15040	15040	0
170	20250228	172100	215284330	15040	15040	15040	15040	0
171	20250228	172000	215284330	15040	15040	15040	15040	0
172	20250228	171900	215284330	15040	15040	15040	15040	0
173	20250228	171800	215284330	15040	15040	15040	15040	0
174	20250228	171700	215284330	15040	15040	15040	15040	0
175	20250228	171600	215284330	15040	15040	15040	15040	0
176	20250228	171500	215284330	15040	15040	15040	15040	0
177	20250228	171400	215284330	15040	15040	15040	15040	0
178	20250228	171300	215284330	15040	15040	15040	15040	0
179	20250228	171200	215284330	15040	15040	15040	15040	0
180	20250228	171100	215284330	15040	15040	15040	15040	0
181	20250228	171000	215284330	15040	15040	15040	15040	0
182	20250228	170900	215284330	15040	15040	15040	15040	226
183	20250228	170800	215284330	15040	15040	15040	15040	0
184	20250228	170700	215284330	15040	15040	15040	15040	0
185	20250228	170600	215284330	15040	15040	15040	15040	0
186	20250228	170500	215284330	15040	15040	15040	15040	0
187	20250228	170400	215284330	15040	15040	15040	15040	0
188	20250228	170300	215284330	15040	15040	15040	15040	0
189	20250228	170200	215284330	15040	15040	15040	15040	0
190	20250228	170100	215284330	15040	15040	15040	15040	0
191	20250228	170000	215284330	15040	15040	15040	15040	0
192	20250228	165900	215284330	15040	15040	15040	15040	0
193	20250228	165800	215284330	15040	15040	15040	15040	0
194	20250228	165700	215284330	15040	15040	15040	15040	0
195	20250228	165600	215284330	15040	15040	15040	15040	0
196	20250228	165500	215284330	15040	15040	15040	15040	0
197	20250228	165400	215284330	15040	15040	15040	15040	0
198	20250228	165300	215284330	15040	15040	15040	15040	0
199	20250228	165200	215284330	15040	15040	15040	15040	0
200	20250228	165100	215284330	15040	15040	15040	15040	0
201	20250228	165000	215284330	15040	15040	15040	15040	0
202	20250228	164900	215284330	15040	15040	15040	15040	0
203	20250228	164800	215284330	15040	15040	15040	15040	0
204	20250228	164700	215284330	15040	15040	15040	15040	0
205	20250228	164600	215284330	15040	15040	15040	15040	0
206	20250228	164500	215284330	15040	15040	15040	15040	0
207	20250228	164400	215284330	15040	15040	15040	15040	0
208	20250228	164300	215284330	15040	15040	15040	15040	0
209	20250228	164200	215284330	15040	15040	15040	15040	0
210	20250228	164100	215284330	15040	15040	15040	15040	0
211	20250228	164000	215284330	15040	15040	15040	15040	0
212	20250228	163900	215284330	15040	15040	15040	15040	226
213	20250228	163800	215284330	15040	15040	15040	15040	0
214	20250228	163700	215284330	15040	15040	15040	15040	0
215	20250228	163600	215284330	15040	15040	15040	15040	0
216	20250228	163500	215284330	15040	15040	15040	15040	0
217	20250228	163400	215284330	15040	15040	15040	15040	0
218	20250228	163300	215284330	15040	15040	15040	15040	0
219	20250228	163200	215284330	15040	15040	15040	15040	0
220	20250228	163100	215284330	15040	15040	15040	15040	0
221	20250228	163000	215284330	15040	15040	15040	15040	0
222	20250228	162900	215284330	15040	15040	15040	15040	0
223	20250228	162800	215284330	15040	15040	15040	15040	0
224	20250228	162700	215284330	15040	15040	15040	15040	0
225	20250228	162600	215284330	15040	15040	15040	15040	0
226	20250228	162500	215284330	15040	15040	15040	15040	0
227	20250228	162400	215284330	15040	15040	15040	15040	0
228	20250228	162300	215284330	15040	15040	15040	15040	0
229	20250228	162200	215284330	15040	15040	15040	15040	0
230	20250228	162100	215284330	15040	15040	15040	15040	0
231	20250228	162000	215284330	15040	15040	15040	15040	0
232	20250228	161900	215284330	15040	15040	15040	15040	0
233	20250228	161800	215284330	15040	15040	15040	15040	0
234	20250228	161700	215284330	15040	15040	15040	15040	0
235	20250228	161600	215284330	15040	15040	15040	15040	0
236	20250228	161500	215284330	15040	15040	15040	15040	0
237	20250228	161400	215284330	15040	15040	15040	15040	0
238	20250228	161300	215284330	15040	15040	15040	15040	0
239	20250228	161200	215284330	15040	15040	15040	15040	0
240	20250228	161100	215284330	15040	15040	15040	15040	0
241	20250228	161000	215284330	15040	15040	15040	15040	0
242	20250228	160900	215284330	15040	15040	15040	15040	226
243	20250228	160800	215284330	15040	15040	15040	15040	0
244	20250228	160700	215284330	15040	15040	15040	15040	0
245	20250228	160600	215284330	15040	15040	15040	15040	0
246	20250228	160500	215284330	15040	15040	15040	15040	0
247	20250228	160400	215284330	15040	15040	15040	15040	0
248	20250228	160300	215284330	15040	15040	15040	15040	0
249	20250228	160200	215284330	15040	15040	15040	15040	0
250	20250228	160100	215284330	15040	15040	15040	15040	0
251	20250228	160000	215284330	15040	15040	15040	15040	0
252	20250228	155900	215284330	15040	15040	15040	15040	0
253	20250228	155800	215284330	15040	15040	15040	15040	0
254	20250228	155700	215284330	15040	15040	15040	15040	0
255	20250228	155600	215284330	15040	15040	15040	15040	0
256	20250228	155500	215284330	15040	15040	15040	15040	0
257	20250228	155400	215284330	15040	15040	15040	15040	0
258	20250228	155300	215284330	15040	15040	15040	15040	0
259	20250228	155200	215284330	15040	15040	15040	15040	0
260	20250228	155100	215284330	15040	15040	15040	15040	0
261	20250228	155000	215284330	15040	15040	15040	15040	0
262	20250228	154900	215284330	15040	15040	15040	15040	0
263	20250228	154800	215284330	15040	15040	15040	15040	0
264	20250228	154700	215284330	15040	15040	15040	15040	0
265	20250228	154600	215284330	15040	15040	15040	15040	0
266	20250228	154500	215284330	15040	15040	15040	15040	0
267	20250228	154400	215284330	15040	15040	15040	15040	0
268	20250228	154300	215284330	15040	15040	15040	15040	0
269	20250228	154200	215284330	15040	15040	15040	15040	0
270	20250228	154100	215284330	15040	15040	15040	15040	0
271	20250228	154000	215284330	15040	15040	15040	15040	0
272	20250228	153900	215284330	15040	15040	15040	15040	226
273	20250228	153800	215284330	15040	15040	15040	15040	0
274	20250228	153700	215284330	15040	15040	15040	15040	0
275	20250228	153600	215284330	15040	15040	15040	15040	0
276	20250228	153500	215284330	15040	15040	15040	15040	0
277	20250228	153400	215284330	15040	15040	15040	15040	0
278	20250228	153300	215284330	15040	15040	15040	15040	0
279	20250228	153200	215284330	15040	15040	15040	15040	0
280	20250228	153100	215284330	15040	15040	15040	15040	0
281	20250228	153000	215284330	15040	15040	15040	15040	226
282	20250228	152900	211885290	15010	15010	15010	15010	0
283	20250228	152800	211885290	15010	15010	15010	15010	0
284	20250228	152700	211885290	15010	15010	15010	15010	0
285	20250228	152600	211885290	15010	15010	15010	15010	0
286	20250228	152500	211885290	15010	15010	15010	15010	0
287	20250228	152400	211885290	15010	15010	15010	15010	0
288	20250228	152300	211885290	15010	15010	15010	15010	0
289	20250228	152200	211885290	15010	15010	15010	15010	0
290	20250228	152100	211885290	15010	15010	15010	15010	0
291	20250228	152000	211885290	15010	15010	15010	15010	0
292	20250228	151900	211885290	15010	15010	15010	15000	11
293	20250228	151800	211720270	15010	15010	15010	15010	50
294	20250228	151700	210969770	15010	15010	15010	15010	0
295	20250228	151600	210969770	15010	15010	15010	15010	11
296	20250228	151500	210804660	15010	15010	15010	15010	0
297	20250228	151400	210804660	15010	15010	15010	15010	0
298	20250228	151300	210804660	15010	15010	15010	15010	9
299	20250228	151200	210669570	15010	15010	15010	15010	0
300	20250228	151100	210669570	15010	15010	15010	15000	23
301	20250228	151000	210324400	15000	15000	15000	15000	48
302	20250228	150900	209604400	15010	15010	15010	15010	13
303	20250228	150800	209409270	15040	15040	15040	15040	8
304	20250228	150700	209288950	15040	15040	15040	15040	0
305	20250228	150600	209288950	15040	15040	15040	15040	0
306	20250228	150500	209288950	15040	15040	15040	15040	11
307	20250228	150400	209123510	15040	15040	15040	15040	0
308	20250228	150300	209123510	15040	15040	15040	15040	1
309	20250228	150200	209108470	15040	15040	15040	15040	7
310	20250228	150100	209003190	15040	15040	15040	15040	0
311	20250228	150000	209003190	15040	15040	15040	15040	0
312	20250228	145900	209003190	15040	15040	15040	15040	10
313	20250228	145800	208852790	15040	15040	15040	15040	1
314	20250228	145700	208837750	15040	15040	15040	15040	0
315	20250228	145600	208837750	15040	15040	15040	15040	9
316	20250228	145500	208702390	15000	15000	15000	15000	112
317	20250228	145400	207022390	15040	15040	15040	15040	0
318	20250228	145300	207022390	15040	14990	15040	14990	10
319	20250228	145200	206872040	14990	14990	14990	14990	0
320	20250228	145100	206872040	14990	14990	14990	14990	0
321	20250228	145000	206872040	14990	15030	15030	14990	169
322	20250228	144900	204336490	15040	15040	15040	15040	0
323	20250228	144800	204336490	15040	15040	15040	15040	6
324	20250228	144700	204246250	15030	15030	15030	15030	0
325	20250228	144600	204246250	15030	15030	15030	15030	0
326	20250228	144500	204246250	15030	15030	15030	15030	0
327	20250228	144400	204246250	15030	15030	15030	15030	18
328	20250228	144300	203975710	15040	15040	15040	15040	0
329	20250228	144200	203975710	15040	15050	15050	15040	7
330	20250228	144100	203870420	15040	15040	15040	15040	0
331	20250228	144000	203870420	15040	15040	15040	15040	0
332	20250228	143900	203870420	15040	15040	15040	15040	9
333	20250228	143800	203735060	15050	15050	15050	15050	0
334	20250228	143700	203735060	15050	15050	15050	15050	1
335	20250228	143600	203720010	15040	15040	15040	15040	14
336	20250228	143500	203509450	15040	15040	15040	15040	0
337	20250228	143400	203509450	15040	15040	15040	15040	9
338	20250228	143300	203374090	15040	15040	15040	15040	0
339	20250228	143200	203374090	15040	15040	15040	15040	0
340	20250228	143100	203374090	15040	15040	15040	15040	7
341	20250228	143000	203268810	15040	15040	15040	15040	0
342	20250228	142900	203268810	15040	15040	15040	15040	0
343	20250228	142800	203268810	15040	15040	15040	15040	8
344	20250228	142700	203148490	15020	15020	15020	15020	0
345	20250228	142600	203148490	15020	15020	15020	15020	0
346	20250228	142500	203148490	15020	15020	15020	15020	1
347	20250228	142400	203133470	15020	15030	15030	15020	54
348	20250228	142300	202321970	15040	15040	15040	15040	0
349	20250228	142200	202321970	15040	15040	15040	15040	10
350	20250228	142100	202171570	15060	15060	15060	15060	0
351	20250228	142000	202171570	15060	15060	15060	15060	1
352	20250228	141900	202156510	15040	15040	15040	15040	6
353	20250228	141800	202066270	15030	15030	15030	15030	0
354	20250228	141700	202066270	15030	15030	15030	15030	0
355	20250228	141600	202066270	15030	15030	15030	15030	0
356	20250228	141500	202066270	15030	15030	15030	15030	0
357	20250228	141400	202066270	15030	15030	15030	15030	7
358	20250228	141300	201961060	15060	15060	15060	15060	2
359	20250228	141200	201930940	15060	15060	15060	15060	0
360	20250228	141100	201930940	15060	15040	15060	15030	44
361	20250228	141000	201269500	15020	15020	15020	15020	0
362	20250228	140900	201269500	15020	15020	15020	15020	0
363	20250228	140800	201269500	15020	15020	15020	15020	0
364	20250228	140700	201269500	15020	15020	15020	15020	1
365	20250228	140600	201254480	15060	15060	15060	15060	0
366	20250228	140500	201254480	15060	15060	15060	15060	0
367	20250228	140400	201254480	15060	15060	15060	15060	0
368	20250228	140300	201254480	15060	15060	15060	15060	1
369	20250228	140200	201239420	15010	15010	15010	15010	0
370	20250228	140100	201239420	15010	15060	15060	15010	611
371	20250228	140000	192068070	15010	15010	15010	15010	0
372	20250228	135900	192068070	15010	15010	15010	15010	0
373	20250228	135800	192068070	15010	15020	15020	15010	26
374	20250228	135700	191677660	15030	15030	15030	15030	0
375	20250228	135600	191677660	15030	15030	15030	15030	13
376	20250228	135500	191482270	15040	15040	15040	15040	0
377	20250228	135400	191482270	15040	15040	15040	15040	9
378	20250228	135300	191346910	15040	15040	15040	15040	0
379	20250228	135200	191346910	15040	15040	15040	15040	51
380	20250228	135100	190579870	15070	15070	15070	15070	0
381	20250228	135000	190579870	15070	15070	15070	15070	0
382	20250228	134900	190579870	15070	15070	15070	15070	0
383	20250228	134800	190579870	15070	15070	15070	15070	0
384	20250228	134700	190579870	15070	15070	15070	15070	0
385	20250228	134600	190579870	15070	15070	15070	15070	4
386	20250228	134500	190519590	15060	15060	15060	15060	0
387	20250228	134400	190519590	15060	15020	15060	15020	996
388	20250228	134300	175521770	15020	15020	15020	15020	0
389	20250228	134200	175521770	15020	15020	15020	15020	8
390	20250228	134100	175401610	15020	15020	15020	15020	0
391	20250228	134000	175401610	15020	15020	15020	15020	0
392	20250228	133900	175401610	15020	15020	15020	15020	8
393	20250228	133800	175281450	15020	15020	15020	15020	2
394	20250228	133700	175251410	15020	15020	15020	15020	11
395	20250228	133600	175086190	15010	15010	15010	15010	0
396	20250228	133500	175086190	15010	15010	15010	15010	6
397	20250228	133400	174996130	15020	15020	15020	15020	8
398	20250228	133300	174875970	15000	15000	15000	15000	0
399	20250228	133200	174875970	15000	15000	15000	15000	0
400	20250228	133100	174875970	15000	15000	15000	15000	0
401	20250228	133000	174875970	15000	15000	15000	15000	0
402	20250228	132900	174875970	15000	15000	15000	15000	0
403	20250228	132800	174875970	15000	15000	15000	15000	5
404	20250228	132700	174800970	15000	15000	15000	15000	0
405	20250228	132600	174800970	15000	14990	15000	14990	119
406	20250228	132500	173017050	15000	15000	15000	15000	17
407	20250228	132400	172762050	15000	15000	15000	15000	0
408	20250228	132300	172762050	15000	15000	15000	15000	0
409	20250228	132200	172762050	15000	14990	15000	14990	49
410	20250228	132100	172027470	15000	15000	15000	15000	0
411	20250228	132000	172027470	15000	15000	15000	15000	8
412	20250228	131900	171907470	15000	15000	15000	15000	0
413	20250228	131800	171907470	15000	15000	15000	15000	5
414	20250228	131700	171832470	15000	15000	15000	15000	9
415	20250228	131600	171697470	15000	15000	15000	15000	0
416	20250228	131500	171697470	15000	15000	15000	15000	0
417	20250228	131400	171697470	15000	15000	15000	15000	10
418	20250228	131300	171547470	15000	15000	15000	15000	0
419	20250228	131200	171547470	15000	15000	15000	15000	1
420	20250228	131100	171532470	15000	15000	15000	15000	6
421	20250228	131000	171442470	15000	15000	15000	15000	0
422	20250228	130900	171442470	15000	14990	15000	14990	640
423	20250228	130800	161848470	15000	14990	15000	14990	309
424	20250228	130700	157216470	15000	15000	15000	15000	0
425	20250228	130600	157216470	15000	15000	15000	15000	0
426	20250228	130500	157216470	15000	15000	15000	15000	7
427	20250228	130400	157111470	15000	15000	15000	15000	0
428	20250228	130300	157111470	15000	15000	15000	15000	0
429	20250228	130200	157111470	15000	15000	15000	15000	608
430	20250228	130100	147991470	14990	14990	14990	14990	0
431	20250228	130000	147991470	14990	15000	15000	14990	11
432	20250228	125900	147826500	15000	15000	15000	15000	0
433	20250228	125800	147826500	15000	15000	15000	15000	0
434	20250228	125700	147826500	15000	15020	15020	15000	260
435	20250228	125600	143926100	15020	15020	15020	15020	1
436	20250228	125500	143911080	15020	15020	15020	15020	0
437	20250228	125400	143911080	15020	15020	15020	15020	8
438	20250228	125300	143790920	15020	15020	15020	15020	1
439	20250228	125200	143775900	15020	15020	15020	15020	0
440	20250228	125100	143775900	15020	15020	15020	15020	8
441	20250228	125000	143655740	15020	15020	15020	15020	0
442	20250228	124900	143655740	15020	15020	15020	15020	0
443	20250228	124800	143655740	15020	15020	15020	15020	8
444	20250228	124700	143535580	15020	15020	15020	15020	22
445	20250228	124600	143205140	15020	15020	15020	15020	2
446	20250228	124500	143175100	15030	15030	15030	15030	9
447	20250228	124400	143039830	15040	15040	15040	15040	0
448	20250228	124300	143039830	15040	15030	15040	15030	8
449	20250228	124200	142919580	15030	15030	15030	15030	0
450	20250228	124100	142919580	15030	15030	15030	15030	0
451	20250228	124000	142919580	15030	15030	15030	15030	0
452	20250228	123900	142919580	15030	15030	15030	15030	0
453	20250228	123800	142919580	15030	15030	15030	15030	2
454	20250228	123700	142889520	15000	15000	15000	15000	0
455	20250228	123600	142889520	15000	15000	15000	15000	0
456	20250228	123500	142889520	15000	15000	15000	15000	182
457	20250228	123400	140159520	15000	15000	15000	15000	10
458	20250228	123300	140009520	14990	14990	14990	14990	0
459	20250228	123200	140009520	14990	14990	14990	14990	0
460	20250228	123100	140009520	14990	15000	15000	14990	75
461	20250228	123000	138885200	15000	15000	15000	15000	0
462	20250228	122900	138885200	15000	15000	15000	15000	1
463	20250228	122800	138870200	15000	15000	15000	15000	8
464	20250228	122700	138750200	15000	15000	15000	15000	0
465	20250228	122600	138750200	15000	15000	15000	15000	8
466	20250228	122500	138630200	14990	14990	14990	14990	0
467	20250228	122400	138630200	14990	14990	14990	14990	0
468	20250228	122300	138630200	14990	14990	14990	14990	9
469	20250228	122200	138495290	14980	15010	15010	14980	511
470	20250228	122100	130833220	15020	15020	15020	15020	7
471	20250228	122000	130728080	15030	15030	15030	15030	7
472	20250228	121900	130622870	15020	15020	15020	15020	14
473	20250228	121800	130412590	15030	15030	15030	15030	0
474	20250228	121700	130412590	15030	15050	15050	15030	9
475	20250228	121600	130277300	15030	15030	15030	15030	0
476	20250228	121500	130277300	15030	15030	15030	15030	7
477	20250228	121400	130172090	15040	15040	15040	15040	9
478	20250228	121300	130036730	15040	15040	15040	15040	0
479	20250228	121200	130036730	15040	15040	15040	15040	0
480	20250228	121100	130036730	15040	15040	15040	15040	9
481	20250228	121000	129901370	15040	15040	15040	15040	0
482	20250228	120900	129901370	15040	15040	15040	15040	0
483	20250228	120800	129901370	15040	15040	15040	15040	7
484	20250228	120700	129796090	15030	15030	15030	15030	0
485	20250228	120600	129796090	15030	15030	15030	15030	4
486	20250228	120500	129735970	15020	15020	15020	15020	0
487	20250228	120400	129735970	15020	15020	15020	15020	20
488	20250228	120300	129435570	15020	15020	15020	15020	2
489	20250228	120200	129405530	15020	15020	15020	15020	2
490	20250228	120100	129375490	15010	15010	15010	15010	159
491	20250228	120000	126988900	15020	15020	15020	15020	39
492	20250228	115900	126403120	15020	15020	15020	15020	0
493	20250228	115800	126403120	15020	15020	15020	15020	84
494	20250228	115700	125141440	15020	15020	15020	15020	8
495	20250228	115600	125021280	15020	15020	15020	15020	0
496	20250228	115500	125021280	15020	15020	15020	15020	0
497	20250228	115400	125021280	15020	15020	15020	15020	11
498	20250228	115300	124856060	15020	15020	15020	15020	0
499	20250228	115200	124856060	15020	15020	15020	15020	0
500	20250228	115100	124856060	15020	15020	15020	15020	10
501	20250228	115000	124705860	15020	15020	15020	15020	1
502	20250228	114900	124690840	15020	15020	15020	15020	9
503	20250228	114800	124555660	15010	15010	15010	15010	0
504	20250228	114700	124555660	15010	15010	15010	15010	20
505	20250228	114600	124255460	15020	15020	15020	15020	7
506	20250228	114500	124150320	15020	15020	15020	15020	0
507	20250228	114400	124150320	15020	15020	15020	15020	2
508	20250228	114300	124120280	15020	15020	15020	15020	8
509	20250228	114200	124000120	15020	15020	15020	15020	0
510	20250228	114100	124000120	15020	15020	15020	15020	0
511	20250228	114000	124000120	15020	15020	15020	15020	8
512	20250228	113900	123879960	15020	15020	15020	15020	0
513	20250228	113800	123879960	15020	15020	15020	15020	0
514	20250228	113700	123879960	15020	15020	15020	15020	10
515	20250228	113600	123729760	15020	15020	15020	15020	0
516	20250228	113500	123729760	15020	15020	15020	15020	10
517	20250228	113400	123579560	15020	15010	15020	15010	37
518	20250228	113300	123024120	15020	15020	15020	15020	0
519	20250228	113200	123024120	15020	15020	15020	15020	0
520	20250228	113100	123024120	15020	15020	15020	15020	17
521	20250228	113000	122768780	15020	15020	15020	15020	0
522	20250228	112900	122768780	15020	15030	15030	15020	37
523	20250228	112800	122212970	15020	15020	15020	15020	0
524	20250228	112700	122212970	15020	15020	15020	15020	0
525	20250228	112600	122212970	15020	15020	15020	15020	2
526	20250228	112500	122182930	15010	15010	15010	15010	0
527	20250228	112400	122182930	15010	15010	15010	15010	4
528	20250228	112300	122122890	15010	15010	15010	15010	6
529	20250228	112200	122032830	15020	15020	15020	15020	18
530	20250228	112100	121762470	15020	15020	15020	15020	11
531	20250228	112000	121597250	15030	15030	15030	15030	9
532	20250228	111900	121461980	15030	15030	15030	15030	2
533	20250228	111800	121431920	15030	15030	15030	15030	2
534	20250228	111700	121401860	15040	15040	15040	15040	0
535	20250228	111600	121401860	15040	15040	15040	15040	0
536	20250228	111500	121401860	15040	15040	15040	15040	0
537	20250228	111400	121401860	15040	15040	15040	15040	0
538	20250228	111300	121401860	15040	15030	15040	15030	3
539	20250228	111200	121356760	15050	15040	15050	15030	18
540	20250228	111100	121086130	15050	15050	15050	15050	0
541	20250228	111000	121086130	15050	15030	15050	15030	2
542	20250228	110900	121056050	15050	15050	15050	15050	0
543	20250228	110800	121056050	15050	15050	15050	15050	0
544	20250228	110700	121056050	15050	15050	15050	15050	0
545	20250228	110600	121056050	15050	15050	15050	15000	308
546	20250228	110500	116434050	15040	15040	15040	15040	2
547	20250228	110400	116403970	15050	15050	15050	15050	0
548	20250228	110300	116403970	15050	15050	15050	15050	8
549	20250228	110200	116283570	15050	15060	15060	15050	15
550	20250228	110100	116057770	15060	15060	15060	15060	0
551	20250228	110000	116057770	15060	15060	15060	15060	8
552	20250228	105900	115937290	15050	15050	15050	15050	0
553	20250228	105800	115937290	15050	15050	15050	15050	0
554	20250228	105700	115937290	15050	15050	15050	15050	10
555	20250228	105600	115786790	15050	15050	15050	15050	0
556	20250228	105500	115786790	15050	15050	15050	15050	8
557	20250228	105400	115666390	15060	15090	15090	15060	8
558	20250228	105300	115545880	15050	15050	15050	15050	29
559	20250228	105200	115109430	15040	15040	15040	15040	1
560	20250228	105100	115094390	15070	15070	15070	15070	1
561	20250228	105000	115079320	15060	15050	15060	15040	30
562	20250228	104900	114627730	15050	15060	15060	15050	2
563	20250228	104800	114597620	15060	15060	15060	15060	0
564	20250228	104700	114597620	15060	15060	15060	15060	9
565	20250228	104600	114462080	15060	15060	15060	15060	1
566	20250228	104500	114447020	15080	15050	15080	15050	15
567	20250228	104400	114221190	15070	15070	15070	15060	107
568	20250228	104300	112608750	15060	15060	15100	15060	109
569	20250228	104200	110964340	15060	15060	15060	15060	2
570	20250228	104100	110934220	15060	15040	15070	15040	3
571	20250228	104000	110889050	15070	15030	15070	15030	2
572	20250228	103900	110858950	15000	15000	15000	15000	0
573	20250228	103800	110858950	15000	15000	15000	15000	190
574	20250228	103700	108008950	15000	15000	15000	15000	8
575	20250228	103600	107888950	15000	15000	15000	15000	11
576	20250228	103500	107723950	15000	15000	15000	15000	11
577	20250228	103400	107558950	15000	15000	15000	15000	2
578	20250228	103300	107528950	15000	15000	15000	15000	1
579	20250228	103200	107513950	15000	15030	15030	15000	177
580	20250228	103100	104855380	15040	15040	15050	15040	14
581	20250228	103000	104644800	15050	15050	15050	15050	0
582	20250228	102900	104644800	15050	15050	15050	15050	7
583	20250228	102800	104539450	15050	15050	15060	15050	16
584	20250228	102700	104298560	15060	15060	15060	15060	0
585	20250228	102600	104298560	15060	15050	15060	15050	4
586	20250228	102500	104238340	15050	15050	15060	15050	8
587	20250228	102400	104117930	15050	15050	15050	15050	0
588	20250228	102300	104117930	15050	15050	15050	15050	0
589	20250228	102200	104117930	15050	15050	15050	15050	0
590	20250228	102100	104117930	15050	15050	15050	15050	0
591	20250228	102000	104117930	15050	15050	15050	15050	5
592	20250228	101900	104042680	15060	15060	15060	15060	39
593	20250228	101800	103455340	15060	15060	15060	15060	3
594	20250228	101700	103410160	15060	15060	15100	15060	6
595	20250228	101600	103319680	15080	15080	15080	15080	0
596	20250228	101500	103319680	15080	15080	15080	15080	0
597	20250228	101400	103319680	15080	15060	15080	15060	2
598	20250228	101300	103289540	15050	15050	15060	15050	3
599	20250228	101200	103244380	15060	15060	15060	15050	10
600	20250228	101100	103093820	15050	15050	15060	15050	8
601	20250228	101000	102973380	15060	15060	15060	15050	7
602	20250228	100900	102867990	15050	15050	15060	15050	3
603	20250228	100800	102822830	15060	15050	15060	15050	16
604	20250228	100700	102581890	15060	15050	15060	15050	2
605	20250228	100600	102551780	15060	15050	15060	15050	2
606	20250228	100500	102521670	15060	15050	15060	15050	2
607	20250228	100400	102491560	15060	15050	15060	15050	3
608	20250228	100300	102446400	15020	15020	15020	15020	0
609	20250228	100200	102446400	15020	15020	15020	15020	0
610	20250228	100100	102446400	15020	15020	15020	15020	0
611	20250228	100000	102446400	15020	15050	15050	15020	12
612	20250228	095900	102266100	15020	15020	15020	15020	3
613	20250228	095800	102221040	15060	15050	15060	15050	13
614	20250228	095700	102025370	15050	15020	15050	15020	235
615	20250228	095600	98495640	15020	15040	15040	14990	808
616	20250228	095500	86362370	15050	15050	15050	15050	19
617	20250228	095400	86076420	15050	15050	15050	15050	0
618	20250228	095300	86076420	15050	15050	15050	15050	0
619	20250228	095200	86076420	15050	15050	15050	15050	2
620	20250228	095100	86046320	15050	15050	15050	15050	0
621	20250228	095000	86046320	15050	15050	15050	15050	0
622	20250228	094900	86046320	15050	15060	15060	15050	5
623	20250228	094800	85971030	15060	15060	15060	15060	1
624	20250228	094700	85955970	15080	15080	15080	15050	11
625	20250228	094600	85790190	15070	15050	15080	15050	14
626	20250228	094500	85579260	15040	15020	15070	15020	264
627	20250228	094400	81613760	15010	15010	15010	15010	0
628	20250228	094300	81613760	15010	15010	15010	15010	0
629	20250228	094200	81613760	15010	15010	15010	15010	1
630	20250228	094100	81598750	15010	15010	15010	15010	10
631	20250228	094000	81448650	15010	15010	15010	15010	0
632	20250228	093900	81448650	15010	15010	15010	15010	0
633	20250228	093800	81448650	15010	15010	15010	15010	0
634	20250228	093700	81448650	15010	14990	15020	14990	41
635	20250228	093600	80833640	14990	15020	15020	14990	1984
636	20250228	093500	51070380	15010	15020	15020	15010	61
637	20250228	093400	50154170	15020	15000	15040	15000	375
638	20250228	093300	44528760	15040	15040	15040	15040	0
639	20250228	093200	44528760	15040	15040	15040	15040	0
640	20250228	093100	44528760	15040	15030	15040	15030	2
641	20250228	093000	44498690	15000	15000	15000	15000	187
642	20250228	092900	41693690	15000	15000	15000	14990	64
643	20250228	092800	40733710	15000	14990	15000	14990	12
644	20250228	092700	40553730	15000	14990	15000	14990	2
645	20250228	092600	40523740	14990	14990	14990	14990	2
646	20250228	092500	40493760	15000	14980	15000	14980	3
647	20250228	092400	40448780	14980	14980	14980	14980	21
648	20250228	092300	40134200	14980	14980	14980	14980	2
649	20250228	092200	40104240	15000	15000	15000	15000	0
650	20250228	092100	40104240	15000	14970	15000	14970	121
651	20250228	092000	38292830	14960	15030	15050	14960	476
652	20250228	091900	31162440	15050	15030	15050	15020	10
653	20250228	091800	31012130	15000	15040	15040	15000	2
654	20250228	091700	30982090	15000	15000	15000	15000	124
655	20250228	091600	29122090	15000	15000	15000	14990	18
656	20250228	091500	28852120	14980	14990	14990	14980	50
657	20250228	091400	28103100	14970	14970	14970	14970	1
658	20250228	091300	28088130	15100	15100	15100	15100	0
659	20250228	091200	28088130	15100	15100	15100	15100	0
660	20250228	091100	28088130	15100	15010	15100	15010	4
661	20250228	091000	28028000	14970	14950	15010	14950	168
662	20250228	090900	25516310	14940	15030	15080	14940	853
663	20250228	090800	12726990	15110	15080	15110	15020	141
664	20250228	090700	10601490	15110	15020	15110	15020	31
665	20250228	090600	10135780	15120	15120	15120	15120	0
666	20250228	090500	10135780	15120	15000	15140	15000	76
667	20250228	090400	8995440	15000	15000	15000	15000	2
668	20250228	090300	8965440	15140	15140	15140	15140	1
669	20250228	090200	8950300	15150	15150	15150	15150	0
670	20250228	090100	8950300	15150	15150	15150	15150	1
671	20250228	090000	8935150	14920	15150	15150	14920	593