KissMeData/190510/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203900	600412270	12960	12960	12960	12960	1283
3	20250228	203800	600412270	12960	12960	12960	12960	0
4	20250228	203700	600412270	12960	12960	12960	12960	0
5	20250228	203600	600412270	12960	12960	12960	12960	0
6	20250228	203500	600412270	12960	12960	12960	12960	0
7	20250228	203400	600412270	12960	12960	12960	12960	0
8	20250228	203300	600412270	12960	12960	12960	12960	0
9	20250228	203200	600412270	12960	12960	12960	12960	0
10	20250228	203100	600412270	12960	12960	12960	12960	0
11	20250228	203000	600412270	12960	12960	12960	12960	0
12	20250228	202900	600412270	12960	12960	12960	12960	0
13	20250228	202800	600412270	12960	12960	12960	12960	0
14	20250228	202700	600412270	12960	12960	12960	12960	0
15	20250228	202600	600412270	12960	12960	12960	12960	0
16	20250228	202500	600412270	12960	12960	12960	12960	0
17	20250228	202400	600412270	12960	12960	12960	12960	0
18	20250228	202300	600412270	12960	12960	12960	12960	0
19	20250228	202200	600412270	12960	12960	12960	12960	0
20	20250228	202100	600412270	12960	12960	12960	12960	0
21	20250228	202000	600412270	12960	12960	12960	12960	0
22	20250228	201900	600412270	12960	12960	12960	12960	0
23	20250228	201800	600412270	12960	12960	12960	12960	0
24	20250228	201700	600412270	12960	12960	12960	12960	0
25	20250228	201600	600412270	12960	12960	12960	12960	0
26	20250228	201500	600412270	12960	12960	12960	12960	0
27	20250228	201400	600412270	12960	12960	12960	12960	0
28	20250228	201300	600412270	12960	12960	12960	12960	0
29	20250228	201200	600412270	12960	12960	12960	12960	0
30	20250228	201100	600412270	12960	12960	12960	12960	0
31	20250228	201000	600412270	12960	12960	12960	12960	0
32	20250228	200900	600412270	12960	12960	12960	12960	1283
33	20250228	200800	600412270	12960	12960	12960	12960	0
34	20250228	200700	600412270	12960	12960	12960	12960	0
35	20250228	200600	600412270	12960	12960	12960	12960	0
36	20250228	200500	600412270	12960	12960	12960	12960	0
37	20250228	200400	600412270	12960	12960	12960	12960	0
38	20250228	200300	600412270	12960	12960	12960	12960	0
39	20250228	200200	600412270	12960	12960	12960	12960	0
40	20250228	200100	600412270	12960	12960	12960	12960	0
41	20250228	200000	600412270	12960	12960	12960	12960	0
42	20250228	195900	600412270	12960	12960	12960	12960	0
43	20250228	195800	600412270	12960	12960	12960	12960	0
44	20250228	195700	600412270	12960	12960	12960	12960	0
45	20250228	195600	600412270	12960	12960	12960	12960	0
46	20250228	195500	600412270	12960	12960	12960	12960	0
47	20250228	195400	600412270	12960	12960	12960	12960	0
48	20250228	195300	600412270	12960	12960	12960	12960	0
49	20250228	195200	600412270	12960	12960	12960	12960	0
50	20250228	195100	600412270	12960	12960	12960	12960	0
51	20250228	195000	600412270	12960	12960	12960	12960	0
52	20250228	194900	600412270	12960	12960	12960	12960	0
53	20250228	194800	600412270	12960	12960	12960	12960	0
54	20250228	194700	600412270	12960	12960	12960	12960	0
55	20250228	194600	600412270	12960	12960	12960	12960	0
56	20250228	194500	600412270	12960	12960	12960	12960	0
57	20250228	194400	600412270	12960	12960	12960	12960	0
58	20250228	194300	600412270	12960	12960	12960	12960	0
59	20250228	194200	600412270	12960	12960	12960	12960	0
60	20250228	194100	600412270	12960	12960	12960	12960	0
61	20250228	194000	600412270	12960	12960	12960	12960	0
62	20250228	193900	600412270	12960	12960	12960	12960	1283
63	20250228	193800	600412270	12960	12960	12960	12960	0
64	20250228	193700	600412270	12960	12960	12960	12960	0
65	20250228	193600	600412270	12960	12960	12960	12960	0
66	20250228	193500	600412270	12960	12960	12960	12960	0
67	20250228	193400	600412270	12960	12960	12960	12960	0
68	20250228	193300	600412270	12960	12960	12960	12960	0
69	20250228	193200	600412270	12960	12960	12960	12960	0
70	20250228	193100	600412270	12960	12960	12960	12960	0
71	20250228	193000	600412270	12960	12960	12960	12960	0
72	20250228	192900	600412270	12960	12960	12960	12960	0
73	20250228	192800	600412270	12960	12960	12960	12960	0
74	20250228	192700	600412270	12960	12960	12960	12960	0
75	20250228	192600	600412270	12960	12960	12960	12960	0
76	20250228	192500	600412270	12960	12960	12960	12960	0
77	20250228	192400	600412270	12960	12960	12960	12960	0
78	20250228	192300	600412270	12960	12960	12960	12960	0
79	20250228	192200	600412270	12960	12960	12960	12960	0
80	20250228	192100	600412270	12960	12960	12960	12960	0
81	20250228	192000	600412270	12960	12960	12960	12960	0
82	20250228	191900	600412270	12960	12960	12960	12960	0
83	20250228	191800	600412270	12960	12960	12960	12960	0
84	20250228	191700	600412270	12960	12960	12960	12960	0
85	20250228	191600	600412270	12960	12960	12960	12960	0
86	20250228	191500	600412270	12960	12960	12960	12960	0
87	20250228	191400	600412270	12960	12960	12960	12960	0
88	20250228	191300	600412270	12960	12960	12960	12960	0
89	20250228	191200	600412270	12960	12960	12960	12960	0
90	20250228	191100	600412270	12960	12960	12960	12960	0
91	20250228	191000	600412270	12960	12960	12960	12960	0
92	20250228	190900	600412270	12960	12960	12960	12960	1283
93	20250228	190800	600412270	12960	12960	12960	12960	0
94	20250228	190700	600412270	12960	12960	12960	12960	0
95	20250228	190600	600412270	12960	12960	12960	12960	0
96	20250228	190500	600412270	12960	12960	12960	12960	0
97	20250228	190400	600412270	12960	12960	12960	12960	0
98	20250228	190300	600412270	12960	12960	12960	12960	0
99	20250228	190200	600412270	12960	12960	12960	12960	0
100	20250228	190100	600412270	12960	12960	12960	12960	0
101	20250228	190000	600412270	12960	12960	12960	12960	0
102	20250228	185900	600412270	12960	12960	12960	12960	0
103	20250228	185800	600412270	12960	12960	12960	12960	0
104	20250228	185700	600412270	12960	12960	12960	12960	0
105	20250228	185600	600412270	12960	12960	12960	12960	0
106	20250228	185500	600412270	12960	12960	12960	12960	0
107	20250228	185400	600412270	12960	12960	12960	12960	0
108	20250228	185300	600412270	12960	12960	12960	12960	0
109	20250228	185200	600412270	12960	12960	12960	12960	0
110	20250228	185100	600412270	12960	12960	12960	12960	0
111	20250228	185000	600412270	12960	12960	12960	12960	0
112	20250228	184900	600412270	12960	12960	12960	12960	0
113	20250228	184800	600412270	12960	12960	12960	12960	0
114	20250228	184700	600412270	12960	12960	12960	12960	0
115	20250228	184600	600412270	12960	12960	12960	12960	0
116	20250228	184500	600412270	12960	12960	12960	12960	0
117	20250228	184400	600412270	12960	12960	12960	12960	0
118	20250228	184300	600412270	12960	12960	12960	12960	0
119	20250228	184200	600412270	12960	12960	12960	12960	0
120	20250228	184100	600412270	12960	12960	12960	12960	0
121	20250228	184000	600412270	12960	12960	12960	12960	0
122	20250228	183900	600412270	12960	12960	12960	12960	1283
123	20250228	183800	600412270	12960	12960	12960	12960	0
124	20250228	183700	600412270	12960	12960	12960	12960	0
125	20250228	183600	600412270	12960	12960	12960	12960	0
126	20250228	183500	600412270	12960	12960	12960	12960	0
127	20250228	183400	600412270	12960	12960	12960	12960	0
128	20250228	183300	600412270	12960	12960	12960	12960	0
129	20250228	183200	600412270	12960	12960	12960	12960	0
130	20250228	183100	600412270	12960	12960	12960	12960	0
131	20250228	183000	600412270	12960	12960	12960	12960	0
132	20250228	182900	600412270	12960	12960	12960	12960	0
133	20250228	182800	600412270	12960	12960	12960	12960	0
134	20250228	182700	600412270	12960	12960	12960	12960	0
135	20250228	182600	600412270	12960	12960	12960	12960	0
136	20250228	182500	600412270	12960	12960	12960	12960	0
137	20250228	182400	600412270	12960	12960	12960	12960	0
138	20250228	182300	600412270	12960	12960	12960	12960	0
139	20250228	182200	600412270	12960	12960	12960	12960	0
140	20250228	182100	600412270	12960	12960	12960	12960	0
141	20250228	182000	600412270	12960	12960	12960	12960	0
142	20250228	181900	600412270	12960	12960	12960	12960	0
143	20250228	181800	600412270	12960	12960	12960	12960	0
144	20250228	181700	600412270	12960	12960	12960	12960	0
145	20250228	181600	600412270	12960	12960	12960	12960	0
146	20250228	181500	600412270	12960	12960	12960	12960	0
147	20250228	181400	600412270	12960	12960	12960	12960	0
148	20250228	181300	600412270	12960	12960	12960	12960	0
149	20250228	181200	600412270	12960	12960	12960	12960	0
150	20250228	181100	600412270	12960	12960	12960	12960	0
151	20250228	181000	600412270	12960	12960	12960	12960	0
152	20250228	180900	600412270	12960	12960	12960	12960	1283
153	20250228	180800	600412270	12960	12960	12960	12960	0
154	20250228	180700	600412270	12960	12960	12960	12960	0
155	20250228	180600	600412270	12960	12960	12960	12960	0
156	20250228	180500	600412270	12960	12960	12960	12960	0
157	20250228	180400	600412270	12960	12960	12960	12960	0
158	20250228	180300	600412270	12960	12960	12960	12960	0
159	20250228	180200	600412270	12960	12960	12960	12960	0
160	20250228	180100	600412270	12960	12960	12960	12960	0
161	20250228	180000	600412270	12960	12960	12960	12960	0
162	20250228	175900	600412270	12960	12960	12960	12960	0
163	20250228	175800	600412270	12960	12960	12960	12960	0
164	20250228	175700	600412270	12960	12960	12960	12960	0
165	20250228	175600	600412270	12960	12960	12960	12960	0
166	20250228	175500	600412270	12960	12960	12960	12960	0
167	20250228	175400	600412270	12960	12960	12960	12960	0
168	20250228	175300	600412270	12960	12960	12960	12960	0
169	20250228	175200	600412270	12960	12960	12960	12960	0
170	20250228	175100	600412270	12960	12960	12960	12960	0
171	20250228	175000	600412270	12960	12960	12960	12960	0
172	20250228	174900	600412270	12960	12960	12960	12960	0
173	20250228	174800	600412270	12960	12960	12960	12960	0
174	20250228	174700	600412270	12960	12960	12960	12960	0
175	20250228	174600	600412270	12960	12960	12960	12960	0
176	20250228	174500	600412270	12960	12960	12960	12960	0
177	20250228	174400	600412270	12960	12960	12960	12960	0
178	20250228	174300	600412270	12960	12960	12960	12960	0
179	20250228	174200	600412270	12960	12960	12960	12960	0
180	20250228	174100	600412270	12960	12960	12960	12960	0
181	20250228	174000	600412270	12960	12960	12960	12960	0
182	20250228	173900	600412270	12960	12960	12960	12960	1283
183	20250228	173800	600412270	12960	12960	12960	12960	0
184	20250228	173700	600412270	12960	12960	12960	12960	0
185	20250228	173600	600412270	12960	12960	12960	12960	0
186	20250228	173500	600412270	12960	12960	12960	12960	0
187	20250228	173400	600412270	12960	12960	12960	12960	0
188	20250228	173300	600412270	12960	12960	12960	12960	0
189	20250228	173200	600412270	12960	12960	12960	12960	0
190	20250228	173100	600412270	12960	12960	12960	12960	0
191	20250228	173000	600412270	12960	12960	12960	12960	0
192	20250228	172900	600412270	12960	12960	12960	12960	0
193	20250228	172800	600412270	12960	12960	12960	12960	0
194	20250228	172700	600412270	12960	12960	12960	12960	0
195	20250228	172600	600412270	12960	12960	12960	12960	0
196	20250228	172500	600412270	12960	12960	12960	12960	0
197	20250228	172400	600412270	12960	12960	12960	12960	0
198	20250228	172300	600412270	12960	12960	12960	12960	0
199	20250228	172200	600412270	12960	12960	12960	12960	0
200	20250228	172100	600412270	12960	12960	12960	12960	0
201	20250228	172000	600412270	12960	12960	12960	12960	0
202	20250228	171900	600412270	12960	12960	12960	12960	0
203	20250228	171800	600412270	12960	12960	12960	12960	0
204	20250228	171700	600412270	12960	12960	12960	12960	0
205	20250228	171600	600412270	12960	12960	12960	12960	0
206	20250228	171500	600412270	12960	12960	12960	12960	0
207	20250228	171400	600412270	12960	12960	12960	12960	0
208	20250228	171300	600412270	12960	12960	12960	12960	0
209	20250228	171200	600412270	12960	12960	12960	12960	0
210	20250228	171100	600412270	12960	12960	12960	12960	0
211	20250228	171000	600412270	12960	12960	12960	12960	0
212	20250228	170900	600412270	12960	12960	12960	12960	1283
213	20250228	170800	600412270	12960	12960	12960	12960	0
214	20250228	170700	600412270	12960	12960	12960	12960	0
215	20250228	170600	600412270	12960	12960	12960	12960	0
216	20250228	170500	600412270	12960	12960	12960	12960	0
217	20250228	170400	600412270	12960	12960	12960	12960	0
218	20250228	170300	600412270	12960	12960	12960	12960	0
219	20250228	170200	600412270	12960	12960	12960	12960	0
220	20250228	170100	600412270	12960	12960	12960	12960	0
221	20250228	170000	600412270	12960	12960	12960	12960	0
222	20250228	165900	600412270	12960	12960	12960	12960	0
223	20250228	165800	600412270	12960	12960	12960	12960	0
224	20250228	165700	600412270	12960	12960	12960	12960	0
225	20250228	165600	600412270	12960	12960	12960	12960	0
226	20250228	165500	600412270	12960	12960	12960	12960	0
227	20250228	165400	600412270	12960	12960	12960	12960	0
228	20250228	165300	600412270	12960	12960	12960	12960	0
229	20250228	165200	600412270	12960	12960	12960	12960	0
230	20250228	165100	600412270	12960	12960	12960	12960	0
231	20250228	165000	600412270	12960	12960	12960	12960	0
232	20250228	164900	600412270	12960	12960	12960	12960	0
233	20250228	164800	600412270	12960	12960	12960	12960	0
234	20250228	164700	600412270	12960	12960	12960	12960	0
235	20250228	164600	600412270	12960	12960	12960	12960	0
236	20250228	164500	600412270	12960	12960	12960	12960	0
237	20250228	164400	600412270	12960	12960	12960	12960	0
238	20250228	164300	600412270	12960	12960	12960	12960	0
239	20250228	164200	600412270	12960	12960	12960	12960	0
240	20250228	164100	600412270	12960	12960	12960	12960	0
241	20250228	164000	600412270	12960	12960	12960	12960	0
242	20250228	163900	600412270	12960	12960	12960	12960	1283
243	20250228	163800	600412270	12960	12960	12960	12960	0
244	20250228	163700	600412270	12960	12960	12960	12960	0
245	20250228	163600	600412270	12960	12960	12960	12960	0
246	20250228	163500	600412270	12960	12960	12960	12960	0
247	20250228	163400	600412270	12960	12960	12960	12960	0
248	20250228	163300	600412270	12960	12960	12960	12960	0
249	20250228	163200	600412270	12960	12960	12960	12960	0
250	20250228	163100	600412270	12960	12960	12960	12960	0
251	20250228	163000	600412270	12960	12960	12960	12960	0
252	20250228	162900	600412270	12960	12960	12960	12960	0
253	20250228	162800	600412270	12960	12960	12960	12960	0
254	20250228	162700	600412270	12960	12960	12960	12960	0
255	20250228	162600	600412270	12960	12960	12960	12960	0
256	20250228	162500	600412270	12960	12960	12960	12960	0
257	20250228	162400	600412270	12960	12960	12960	12960	0
258	20250228	162300	600412270	12960	12960	12960	12960	0
259	20250228	162200	600412270	12960	12960	12960	12960	0
260	20250228	162100	600412270	12960	12960	12960	12960	0
261	20250228	162000	600412270	12960	12960	12960	12960	0
262	20250228	161900	600412270	12960	12960	12960	12960	0
263	20250228	161800	600412270	12960	12960	12960	12960	0
264	20250228	161700	600412270	12960	12960	12960	12960	0
265	20250228	161600	600412270	12960	12960	12960	12960	0
266	20250228	161500	600412270	12960	12960	12960	12960	0
267	20250228	161400	600412270	12960	12960	12960	12960	0
268	20250228	161300	600412270	12960	12960	12960	12960	0
269	20250228	161200	600412270	12960	12960	12960	12960	0
270	20250228	161100	600412270	12960	12960	12960	12960	0
271	20250228	161000	600412270	12960	12960	12960	12960	0
272	20250228	160900	600412270	12960	12960	12960	12960	1283
273	20250228	160800	600412270	12960	12960	12960	12960	0
274	20250228	160700	600412270	12960	12960	12960	12960	0
275	20250228	160600	600412270	12960	12960	12960	12960	0
276	20250228	160500	600412270	12960	12960	12960	12960	0
277	20250228	160400	600412270	12960	12960	12960	12960	0
278	20250228	160300	600412270	12960	12960	12960	12960	0
279	20250228	160200	600412270	12960	12960	12960	12960	0
280	20250228	160100	600412270	12960	12960	12960	12960	0
281	20250228	160000	600412270	12960	12960	12960	12960	0
282	20250228	155900	600412270	12960	12960	12960	12960	0
283	20250228	155800	600412270	12960	12960	12960	12960	0
284	20250228	155700	600412270	12960	12960	12960	12960	0
285	20250228	155600	600412270	12960	12960	12960	12960	0
286	20250228	155500	600412270	12960	12960	12960	12960	0
287	20250228	155400	600412270	12960	12960	12960	12960	0
288	20250228	155300	600412270	12960	12960	12960	12960	0
289	20250228	155200	600412270	12960	12960	12960	12960	0
290	20250228	155100	600412270	12960	12960	12960	12960	0
291	20250228	155000	600412270	12960	12960	12960	12960	0
292	20250228	154900	600412270	12960	12960	12960	12960	0
293	20250228	154800	600412270	12960	12960	12960	12960	0
294	20250228	154700	600412270	12960	12960	12960	12960	0
295	20250228	154600	600412270	12960	12960	12960	12960	0
296	20250228	154500	600412270	12960	12960	12960	12960	0
297	20250228	154400	600412270	12960	12960	12960	12960	0
298	20250228	154300	600412270	12960	12960	12960	12960	0
299	20250228	154200	600412270	12960	12960	12960	12960	0
300	20250228	154100	600412270	12960	12960	12960	12960	0
301	20250228	154000	600412270	12960	12960	12960	12960	0
302	20250228	153900	600412270	12960	12960	12960	12960	1283
303	20250228	153800	600412270	12960	12960	12960	12960	0
304	20250228	153700	600412270	12960	12960	12960	12960	0
305	20250228	153600	600412270	12960	12960	12960	12960	0
306	20250228	153500	600412270	12960	12960	12960	12960	0
307	20250228	153400	600412270	12960	12960	12960	12960	0
308	20250228	153300	600412270	12960	12960	12960	12960	0
309	20250228	153200	600412270	12960	12960	12960	12960	0
310	20250228	153100	600412270	12960	12960	12960	12960	0
311	20250228	153000	600412270	12960	12960	12960	12960	1283
312	20250228	152900	583784590	12980	12980	12980	12980	0
313	20250228	152800	583784590	12980	12980	12980	12980	0
314	20250228	152700	583784590	12980	12980	12980	12980	0
315	20250228	152600	583784590	12980	12980	12980	12980	0
316	20250228	152500	583784590	12980	12980	12980	12980	0
317	20250228	152400	583784590	12980	12980	12980	12980	0
318	20250228	152300	583784590	12980	12980	12980	12980	0
319	20250228	152200	583784590	12980	12980	12980	12980	0
320	20250228	152100	583784590	12980	12980	12980	12980	0
321	20250228	152000	583784590	12980	12980	12980	12980	0
322	20250228	151900	583784590	12980	13000	13000	12980	150
323	20250228	151800	581836580	13000	13000	13000	13000	0
324	20250228	151700	581836580	13000	13000	13000	13000	0
325	20250228	151600	581836580	13000	13000	13000	13000	90
326	20250228	151500	580666580	13000	12970	13000	12970	2
327	20250228	151400	580640610	13000	13000	13000	13000	32
328	20250228	151300	580224610	13010	12970	13010	12970	29
329	20250228	151200	579848440	12970	12970	12970	12960	66
330	20250228	151100	578992720	12970	12960	12970	12960	518
331	20250228	151000	572279260	12970	12960	12970	12960	96
332	20250228	150900	571034880	12970	12970	12970	12970	30
333	20250228	150800	570645780	12970	12970	12970	12970	610
334	20250228	150700	562734080	12970	12970	12970	12970	1203
335	20250228	150600	547131170	12970	12980	12980	12970	34
336	20250228	150500	546690050	12980	12990	12990	12980	782
337	20250228	150400	536539420	12990	12990	12990	12990	73
338	20250228	150300	535591150	12990	12990	12990	12990	50
339	20250228	150200	534941650	12980	12980	12980	12980	20
340	20250228	150100	534682050	12990	12990	12990	12990	9
341	20250228	150000	534565140	12990	12980	12990	12980	10
342	20250228	145900	534435300	12980	12980	12980	12980	5
343	20250228	145800	534370400	12980	12980	12980	12980	6
344	20250228	145700	534292520	12980	12980	12980	12970	122
345	20250228	145600	532709010	12980	12980	12980	12970	93
346	20250228	145500	531502430	12980	12980	12980	12980	405
347	20250228	145400	526245530	12990	12990	12990	12980	284
348	20250228	145300	522556430	12990	12990	12990	12990	10
349	20250228	145200	522426530	12990	12990	12990	12990	6
350	20250228	145100	522348590	13020	12980	13020	12980	6
351	20250228	145000	522270670	12980	12980	13020	12980	582
352	20250228	144900	514715850	12980	12990	12990	12980	108
353	20250228	144800	513312990	13020	12980	13020	12980	6
354	20250228	144700	513235070	12980	12980	13030	12980	12
355	20250228	144600	513079260	12990	12990	12990	12980	7
356	20250228	144500	512988380	12990	13000	13030	12990	41
357	20250228	144400	512455650	13030	13020	13030	12980	8
358	20250228	144300	512351670	12980	12990	12990	12980	87
359	20250228	144200	511222370	12980	12980	12980	12980	6
360	20250228	144100	511144490	12980	13030	13030	12980	2012
361	20250228	144000	485022270	12990	12990	12990	12990	6
362	20250228	143900	484944330	12990	12990	12990	12990	8
363	20250228	143800	484840410	12990	12980	12990	12980	356
364	20250228	143700	480216020	12980	12990	12990	12980	52
365	20250228	143600	479540600	12990	12990	12990	12990	203
366	20250228	143500	476903630	12990	13000	13000	12990	308
367	20250228	143400	472899690	13000	13000	13000	13000	7
368	20250228	143300	472808690	13010	13010	13010	13010	4
369	20250228	143200	472756650	13010	13010	13010	13010	5
370	20250228	143100	472691600	13040	13010	13040	13010	6
371	20250228	143000	472613510	13000	13010	13020	13000	680
372	20250228	142900	463768600	13010	13010	13010	13010	0
373	20250228	142800	463768600	13010	13010	13010	13010	14
374	20250228	142700	463586460	13040	13040	13040	13040	0
375	20250228	142600	463586460	13040	13040	13040	13040	0
376	20250228	142500	463586460	13040	13040	13040	13040	0
377	20250228	142400	463586460	13040	13040	13040	13040	0
378	20250228	142300	463586460	13040	13040	13040	13040	98
379	20250228	142200	462308540	13040	13040	13040	13040	0
380	20250228	142100	462308540	13040	13040	13040	13040	0
381	20250228	142000	462308540	13040	13040	13040	13040	0
382	20250228	141900	462308540	13040	13040	13040	13040	0
383	20250228	141800	462308540	13040	13030	13050	13030	4
384	20250228	141700	462256380	13030	13030	13030	13030	0
385	20250228	141600	462256380	13030	13030	13030	13030	0
386	20250228	141500	462256380	13030	13030	13030	13030	0
387	20250228	141400	462256380	13030	13030	13030	13030	0
388	20250228	141300	462256380	13030	13030	13030	13030	0
389	20250228	141200	462256380	13030	13030	13030	13030	0
390	20250228	141100	462256380	13030	13030	13030	13030	0
391	20250228	141000	462256380	13030	13030	13030	13030	133
392	20250228	140900	460523390	13030	13030	13030	13030	50
393	20250228	140800	459871890	13040	13040	13040	13040	0
394	20250228	140700	459871890	13040	13040	13040	13040	0
395	20250228	140600	459871890	13040	13050	13050	13040	116
396	20250228	140500	458359240	13060	13040	13060	13040	2
397	20250228	140400	458333140	13050	13050	13050	13050	80
398	20250228	140300	457289140	13060	13040	13060	13040	173
399	20250228	140200	455032880	13050	13050	13050	13050	0
400	20250228	140100	455032880	13050	13050	13050	13050	118
401	20250228	140000	453492980	13060	13060	13060	13060	159
402	20250228	135900	451416440	13070	13070	13070	13070	0
403	20250228	135800	451416440	13070	13070	13070	13060	113
404	20250228	135700	449939670	13070	13070	13070	13070	92
405	20250228	135600	448737230	13080	13080	13080	13080	2
406	20250228	135500	448711070	13070	13070	13070	13070	6
407	20250228	135400	448632650	13070	13070	13070	13070	0
408	20250228	135300	448632650	13070	13070	13070	13070	94
409	20250228	135200	447404070	13070	13070	13070	13070	0
410	20250228	135100	447404070	13070	13080	13080	13070	108
411	20250228	135000	445992490	13080	13080	13080	13080	0
412	20250228	134900	445992490	13080	13080	13080	13080	0
413	20250228	134800	445992490	13080	13090	13090	13080	101
414	20250228	134700	444671400	13060	13080	13080	13060	339
415	20250228	134600	440243060	13080	13090	13090	13080	67
416	20250228	134500	439366550	13080	13080	13080	13080	1
417	20250228	134400	439353470	13080	13080	13080	13080	10
418	20250228	134300	439222670	13080	13090	13090	13080	50
419	20250228	134200	438568650	13090	13090	13090	13090	1
420	20250228	134100	438555560	13060	13060	13060	13060	1
421	20250228	134000	438542500	13060	13060	13060	13060	0
422	20250228	133900	438542500	13060	13060	13060	13060	0
423	20250228	133800	438542500	13060	13080	13080	13060	210
424	20250228	133700	435799680	13080	13080	13080	13080	0
425	20250228	133600	435799680	13080	13080	13080	13080	10
426	20250228	133500	435668880	13070	13070	13070	13070	0
427	20250228	133400	435668880	13070	13070	13070	13070	0
428	20250228	133300	435668880	13070	13090	13090	13070	114
429	20250228	133200	434178400	13070	13070	13070	13070	1
430	20250228	133100	434165330	13070	13070	13070	13070	0
431	20250228	133000	434165330	13070	13070	13070	13070	0
432	20250228	132900	434165330	13070	13040	13070	13040	120
433	20250228	132800	432597210	13030	13030	13030	13030	12
434	20250228	132700	432440850	13040	13030	13040	13030	112
435	20250228	132600	430981470	13060	13070	13070	13060	42
436	20250228	132500	430432900	13030	13030	13030	13030	0
437	20250228	132400	430432900	13030	13030	13030	13030	154
438	20250228	132300	428426280	13060	13060	13060	13060	89
439	20250228	132200	427263940	13060	13060	13060	13060	11
440	20250228	132100	427120280	13050	13050	13050	13050	29
441	20250228	132000	426741830	13040	13040	13040	13040	49
442	20250228	131900	426102870	13030	13030	13030	13030	5
443	20250228	131800	426037720	13030	13030	13030	13030	0
444	20250228	131700	426037720	13030	13030	13030	13030	0
445	20250228	131600	426037720	13030	13030	13030	13030	100
446	20250228	131500	424734720	13030	13040	13040	13030	51
447	20250228	131400	424070180	13040	13040	13040	13040	1
448	20250228	131300	424057140	13030	13030	13030	13030	157
449	20250228	131200	422011430	13000	13000	13000	13000	2
450	20250228	131100	421985430	13000	13000	13000	13000	15
451	20250228	131000	421790430	13030	13030	13030	13030	1
452	20250228	130900	421777400	13000	13010	13010	13000	32
453	20250228	130800	421361390	13010	13010	13010	13010	0
454	20250228	130700	421361390	13010	13010	13010	13010	30
455	20250228	130600	420971090	13020	13020	13020	13020	8
456	20250228	130500	420866930	13000	13020	13020	13000	126
457	20250228	130400	419228890	13040	13040	13040	13040	0
458	20250228	130300	419228890	13040	13040	13040	13040	0
459	20250228	130200	419228890	13040	13040	13040	13040	0
460	20250228	130100	419228890	13040	13070	13070	13040	582
461	20250228	130000	411639580	13040	13040	13040	13040	72
462	20250228	125900	410700700	13030	13030	13030	13030	17
463	20250228	125800	410479190	13040	13040	13040	13040	11
464	20250228	125700	410335750	13040	13040	13040	13040	10
465	20250228	125600	410205350	13040	13040	13040	13030	26
466	20250228	125500	409866460	13010	13010	13010	13010	0
467	20250228	125400	409866460	13010	13010	13010	13010	42
468	20250228	125300	409320040	13020	13020	13020	13020	29
469	20250228	125200	408942460	13020	13000	13020	13000	899
470	20250228	125100	397246500	12990	13000	13000	12990	131
471	20250228	125000	395544790	12990	12990	12990	12990	0
472	20250228	124900	395544790	12990	12990	12990	12990	0
473	20250228	124800	395544790	12990	12980	12990	12980	28
474	20250228	124700	395181080	12990	12990	12990	12990	2
475	20250228	124600	395155100	12990	12990	12990	12990	0
476	20250228	124500	395155100	12990	12990	12990	12990	0
477	20250228	124400	395155100	12990	12990	12990	12990	1
478	20250228	124300	395142110	12980	12980	12980	12980	0
479	20250228	124200	395142110	12980	12990	12990	12980	10
480	20250228	124100	395012220	12990	12990	12990	12990	16
481	20250228	124000	394804380	12980	12980	12980	12980	0
482	20250228	123900	394804380	12980	12980	12980	12980	0
483	20250228	123800	394804380	12980	12980	12980	12980	0
484	20250228	123700	394804380	12980	12980	12980	12980	0
485	20250228	123600	394804380	12980	12980	12980	12980	40
486	20250228	123500	394285180	12980	12980	12980	12980	100
487	20250228	123400	392987180	12980	12980	12980	12980	0
488	20250228	123300	392987180	12980	12980	12980	12980	4
489	20250228	123200	392935260	12990	12990	12990	12990	0
490	20250228	123100	392935260	12990	12990	12990	12990	1
491	20250228	123000	392922270	12970	12970	12970	12970	0
492	20250228	122900	392922270	12970	12970	12970	12970	0
493	20250228	122800	392922270	12970	12970	12970	12970	0
494	20250228	122700	392922270	12970	12970	12970	12970	0
495	20250228	122600	392922270	12970	12970	12970	12970	0
496	20250228	122500	392922270	12970	12970	12970	12970	20
497	20250228	122400	392662870	12990	12990	12990	12990	100
498	20250228	122300	391363870	13000	13000	13000	13000	0
499	20250228	122200	391363870	13000	12980	13000	12980	7
500	20250228	122100	391272990	12970	12970	12970	12970	0
501	20250228	122000	391272990	12970	12970	12970	12970	0
502	20250228	121900	391272990	12970	12980	12980	12970	222
503	20250228	121800	388392550	12980	12980	12980	12980	21
504	20250228	121700	388119970	12980	12980	12980	12980	284
505	20250228	121600	384433650	12970	12980	12980	12970	65
506	20250228	121500	383590400	12980	12980	12980	12980	66
507	20250228	121400	382733720	12980	12980	12980	12980	0
508	20250228	121300	382733720	12980	12980	12980	12980	0
509	20250228	121200	382733720	12980	12980	12980	12980	0
510	20250228	121100	382733720	12980	12980	12980	12980	65
511	20250228	121000	381890020	12990	12990	12990	12990	106
512	20250228	120900	380513080	12990	13010	13010	12990	147
513	20250228	120800	378601410	13000	13000	13000	13000	11
514	20250228	120700	378458410	13010	13010	13010	13010	0
515	20250228	120600	378458410	13010	13010	13010	13010	0
516	20250228	120500	378458410	13010	13010	13010	13010	0
517	20250228	120400	378458410	13010	13010	13010	13010	1
518	20250228	120300	378445400	12990	12990	12990	12990	0
519	20250228	120200	378445400	12990	12990	12990	12990	25
520	20250228	120100	378120650	13000	13000	13000	13000	10
521	20250228	120000	377990650	13000	13000	13000	13000	0
522	20250228	115900	377990650	13000	13000	13000	13000	74
523	20250228	115800	377028650	13000	13000	13000	13000	155
524	20250228	115700	375013650	13010	13010	13010	13010	1
525	20250228	115600	375000640	13020	13020	13020	13020	1
526	20250228	115500	374987620	12990	12990	12990	12990	1
527	20250228	115400	374974630	13020	13020	13020	13020	1
528	20250228	115300	374961610	13020	13000	13020	13000	101
529	20250228	115200	373648590	13030	13010	13030	13010	89
530	20250228	115100	372490680	13020	13020	13020	13020	0
531	20250228	115000	372490680	13020	13020	13020	13020	0
532	20250228	114900	372490680	13020	13020	13020	13020	0
533	20250228	114800	372490680	13020	13020	13020	13020	2
534	20250228	114700	372464640	13040	12970	13040	12960	80
535	20250228	114600	371426680	12970	12970	12970	12970	1
536	20250228	114500	371413710	12950	12960	12960	12950	877
537	20250228	114400	360054380	12970	12980	12980	12960	934
538	20250228	114300	347941230	12990	12990	12990	12990	31
539	20250228	114200	347538540	13010	13010	13010	13010	0
540	20250228	114100	347538540	13010	13010	13010	13010	10
541	20250228	114000	347408440	13030	13030	13030	13030	0
542	20250228	113900	347408440	13030	13030	13030	13030	0
543	20250228	113800	347408440	13030	13010	13030	13010	15
544	20250228	113700	347213250	13010	13010	13010	13010	27
545	20250228	113600	346861980	13010	13040	13040	13010	63
546	20250228	113500	346042320	13010	13010	13010	13010	0
547	20250228	113400	346042320	13010	12990	13010	12990	545
548	20250228	113300	338957380	12990	12990	12990	12990	1
549	20250228	113200	338944390	12990	12990	12990	12990	4
550	20250228	113100	338892430	12980	12980	12990	12980	112
551	20250228	113000	337438660	12980	12980	12980	12970	21
552	20250228	112900	337166090	12970	12980	12980	12970	177
553	20250228	112800	334870390	12980	12980	12980	12980	116
554	20250228	112700	333364710	13000	13000	13000	13000	0
555	20250228	112600	333364710	13000	12980	13000	12980	309
556	20250228	112500	329353870	12990	12990	12990	12990	0
557	20250228	112400	329353870	12990	12990	12990	12990	395
558	20250228	112300	324222820	13000	13000	13000	13000	0
559	20250228	112200	324222820	13000	13020	13020	13000	3606
560	20250228	112100	277341000	13020	13010	13020	13010	830
561	20250228	112000	266542600	13020	13020	13020	13020	12
562	20250228	111900	266386360	13020	13020	13020	13020	0
563	20250228	111800	266386360	13020	13020	13020	13020	117
564	20250228	111700	264863020	13020	13040	13040	13020	299
565	20250228	111600	260969560	13040	13040	13040	13020	66
566	20250228	111500	260109920	13020	13020	13020	13020	64
567	20250228	111400	259276640	13020	13030	13030	13020	362
568	20250228	111300	254561010	13060	13060	13060	13060	0
569	20250228	111200	254561010	13060	13060	13060	13060	1
570	20250228	111100	254547950	13030	13040	13040	13030	149
571	20250228	111000	252606350	13040	13050	13050	13040	23
572	20250228	110900	252306350	13070	13070	13070	13070	0
573	20250228	110800	252306350	13070	13070	13070	13070	1
574	20250228	110700	252293280	13070	13070	13070	13070	150
575	20250228	110600	250332780	13070	13070	13070	13070	100
576	20250228	110500	249025780	13080	13080	13080	13080	1
577	20250228	110400	249012700	13050	13050	13050	13050	3
578	20250228	110300	248973550	13060	13060	13060	13060	10
579	20250228	110200	248842950	13100	13060	13100	13030	103
580	20250228	110100	247499790	13070	13090	13090	13070	130
581	20250228	110000	245800360	13100	13100	13100	13080	51
582	20250228	105900	245132770	13100	13100	13100	13100	1
583	20250228	105800	245119670	13050	13050	13100	13050	4
584	20250228	105700	245067420	13070	13070	13070	13070	0
585	20250228	105600	245067420	13070	13070	13070	13070	200
586	20250228	105500	242453420	13070	13050	13070	13050	5
587	20250228	105400	242388150	13070	13070	13070	13070	0
588	20250228	105300	242388150	13070	13070	13070	13070	0
589	20250228	105200	242388150	13070	13070	13070	13070	0
590	20250228	105100	242388150	13070	13040	13070	13030	311
591	20250228	105000	238334780	13070	13070	13070	13070	0
592	20250228	104900	238334780	13070	13070	13070	13060	111
593	20250228	104800	236884950	13070	13070	13070	13070	0
594	20250228	104700	236884950	13070	13040	13070	13040	2
595	20250228	104600	236858840	13070	13040	13070	13040	2
596	20250228	104500	236832730	13070	13070	13070	13070	1
597	20250228	104400	236819660	13040	13040	13040	13040	207
598	20250228	104300	234120380	13050	13050	13050	13050	0
599	20250228	104200	234120380	13050	13060	13060	13050	3
600	20250228	104100	234081210	13070	13070	13070	13070	0
601	20250228	104000	234081210	13070	13070	13070	13070	0
602	20250228	103900	234081210	13070	13050	13070	13050	14
603	20250228	103800	233898450	13080	13090	13090	13080	2
604	20250228	103700	233872280	13060	13060	13060	13060	397
605	20250228	103600	228687460	13090	13050	13090	13050	15
606	20250228	103500	228491630	13100	13100	13100	13100	0
607	20250228	103400	228491630	13100	13100	13100	13100	1
608	20250228	103300	228478530	13040	13040	13040	13040	0
609	20250228	103200	228478530	13040	13040	13100	13040	40
610	20250228	103100	227956870	13040	13050	13050	13040	292
611	20250228	103000	224148970	13060	13060	13060	13060	0
612	20250228	102900	224148970	13060	13060	13060	13060	50
613	20250228	102800	223495970	13060	13050	13060	13050	101
614	20250228	102700	222177910	13110	13050	13110	13050	7
615	20250228	102600	222086440	13060	13110	13110	13060	123
616	20250228	102500	220479910	13110	13110	13110	13110	20
617	20250228	102400	220217710	13110	13070	13110	13060	137
618	20250228	102300	218427070	13100	13100	13100	13100	1
619	20250228	102200	218413970	13120	13120	13120	13120	0
620	20250228	102100	218413970	13120	13120	13120	13120	0
621	20250228	102000	218413970	13120	13120	13120	13120	0
622	20250228	101900	218413970	13120	13120	13120	13120	41
623	20250228	101800	217876050	13070	13110	13110	13070	531
624	20250228	101700	210915840	13110	13110	13110	13110	20
625	20250228	101600	210653640	13120	13120	13120	13120	0
626	20250228	101500	210653640	13120	13120	13120	13120	0
627	20250228	101400	210653640	13120	13110	13120	13110	34
628	20250228	101300	210207880	13070	13060	13070	13060	187
629	20250228	101200	207765460	13060	13040	13060	13040	8
630	20250228	101100	207661120	13060	13060	13060	13060	0
631	20250228	101000	207661120	13060	13060	13060	13060	0
632	20250228	100900	207661120	13060	13060	13060	13060	32
633	20250228	100800	207243200	13050	13050	13050	13050	100
634	20250228	100700	205938200	13060	13060	13060	13060	0
635	20250228	100600	205938200	13060	13060	13060	13060	3
636	20250228	100500	205899020	13060	13040	13060	13020	21
637	20250228	100400	205625290	13040	13040	13040	13040	0
638	20250228	100300	205625290	13040	13050	13050	13040	97
639	20250228	100200	204359450	13060	13060	13060	13060	40
640	20250228	100100	203837050	13060	13060	13060	13060	0
641	20250228	100000	203837050	13060	13060	13060	13060	11
642	20250228	095900	203693390	13060	13000	13060	13000	232
643	20250228	095800	200677270	13000	13010	13010	13000	137
644	20250228	095700	198896060	13050	13020	13050	13000	1303
645	20250228	095600	181946850	13060	13060	13060	13060	0
646	20250228	095500	181946850	13060	13060	13060	13060	2
647	20250228	095400	181920730	13070	13030	13070	13020	281
648	20250228	095300	178261280	13060	13060	13060	13060	1
649	20250228	095200	178248220	13070	13030	13070	13030	103
650	20250228	095100	176906090	13020	13120	13120	13020	2792
651	20250228	095000	140480270	13120	13090	13120	13090	11
652	20250228	094900	140336220	13090	13120	13120	13090	17
653	20250228	094800	140113210	13120	13100	13120	13080	46
654	20250228	094700	139510660	13100	13100	13100	13090	6
655	20250228	094600	139432080	13100	13100	13100	13090	89
656	20250228	094500	138266290	13120	13120	13120	13120	0
657	20250228	094400	138266290	13120	13120	13120	13120	0
658	20250228	094300	138266290	13120	13130	13130	13120	11
659	20250228	094200	138121950	13120	13120	13120	13120	39
660	20250228	094100	137610270	13100	13100	13100	13100	1
661	20250228	094000	137597170	13130	13110	13130	13110	24
662	20250228	093900	137282310	13110	13110	13110	13110	2
663	20250228	093800	137256090	13110	13110	13110	13110	1
664	20250228	093700	137242980	13130	13130	13130	13130	0
665	20250228	093600	137242980	13130	13130	13130	13130	0
666	20250228	093500	137242980	13130	13120	13130	13120	31
667	20250228	093400	136836250	13120	13120	13120	13120	5
668	20250228	093300	136770650	13120	13120	13120	13070	76
669	20250228	093200	135776580	13120	13120	13120	13120	5
670	20250228	093100	135710980	13120	13100	13120	13100	3
671	20250228	093000	135671640	13130	13130	13130	13130	7
672	20250228	092900	135579730	13130	13060	13130	13060	22
673	20250228	092800	135292270	13120	13130	13130	13060	6
674	20250228	092700	135213570	13060	13100	13100	13060	305
675	20250228	092600	131222020	13130	13130	13130	13130	0
676	20250228	092500	131222020	13130	13130	13130	13130	14
677	20250228	092400	131038200	13140	13130	13140	13130	31
678	20250228	092300	130631160	13140	13130	13140	13130	4
679	20250228	092200	130578630	13140	13130	13140	13090	126
680	20250228	092100	128926540	13140	13140	13140	13140	0
681	20250228	092000	128926540	13140	13140	13140	13140	0
682	20250228	091900	128926540	13140	13060	13150	13040	343
683	20250228	091800	124450320	13150	13130	13160	13130	23
684	20250228	091700	124148280	13090	13090	13100	13090	374
685	20250228	091600	119252520	13090	13060	13090	13050	1012
686	20250228	091500	106044760	13090	13060	13090	13060	129
687	20250228	091400	104359960	13070	13090	13090	13070	295
688	20250228	091300	100501070	13130	13090	13130	13090	302
689	20250228	091200	96547810	13130	13130	13130	13100	136
690	20250228	091100	94763460	13130	13130	13130	13130	0
691	20250228	091000	94763460	13130	13160	13170	13130	560
692	20250228	090900	87410000	13180	13180	13180	13180	9
693	20250228	090800	87291380	13180	13140	13180	13130	474
694	20250228	090700	81064390	13140	13150	13150	13100	116
695	20250228	090600	79544630	13180	13170	13180	13160	307
696	20250228	090500	75502140	13170	13150	13170	13080	168
697	20250228	090400	73293880	13170	13060	13170	13060	62
698	20250228	090300	72483940	13060	13100	13110	13060	187
699	20250228	090200	70032920	13100	13100	13100	13030	775
700	20250228	090100	59881020	13030	13120	13200	13030	1413
701	20250228	090000	41435760	13220	13050	13230	13050	2629