KissMeData/008870/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185200	94788100	58200	58200	58200	58200	35
3	20250228	185100	94788100	58200	58200	58200	58200	0
4	20250228	185000	94788100	58200	58200	58200	58200	0
5	20250228	184900	94788100	58200	58200	58200	58200	0
6	20250228	184800	94788100	58200	58200	58200	58200	0
7	20250228	184700	94788100	58200	58200	58200	58200	0
8	20250228	184600	94788100	58200	58200	58200	58200	0
9	20250228	184500	94788100	58200	58200	58200	58200	0
10	20250228	184400	94788100	58200	58200	58200	58200	0
11	20250228	184300	94788100	58200	58200	58200	58200	0
12	20250228	184200	94788100	58200	58200	58200	58200	0
13	20250228	184100	94788100	58200	58200	58200	58200	0
14	20250228	184000	94788100	58200	58200	58200	58200	0
15	20250228	183900	94788100	58200	58200	58200	58200	0
16	20250228	183800	94788100	58200	58200	58200	58200	0
17	20250228	183700	94788100	58200	58200	58200	58200	0
18	20250228	183600	94788100	58200	58200	58200	58200	0
19	20250228	183500	94788100	58200	58200	58200	58200	0
20	20250228	183400	94788100	58200	58200	58200	58200	0
21	20250228	183300	94788100	58200	58200	58200	58200	0
22	20250228	183200	94788100	58200	58200	58200	58200	0
23	20250228	183100	94788100	58200	58200	58200	58200	0
24	20250228	183000	94788100	58200	58200	58200	58200	0
25	20250228	182900	94788100	58200	58200	58200	58200	0
26	20250228	182800	94788100	58200	58200	58200	58200	0
27	20250228	182700	94788100	58200	58200	58200	58200	0
28	20250228	182600	94788100	58200	58200	58200	58200	0
29	20250228	182500	94788100	58200	58200	58200	58200	0
30	20250228	182400	94788100	58200	58200	58200	58200	0
31	20250228	182300	94788100	58200	58200	58200	58200	0
32	20250228	182200	94788100	58200	58200	58200	58200	35
33	20250228	182100	94788100	58200	58200	58200	58200	0
34	20250228	182000	94788100	58200	58200	58200	58200	0
35	20250228	181900	94788100	58200	58200	58200	58200	0
36	20250228	181800	94788100	58200	58200	58200	58200	0
37	20250228	181700	94788100	58200	58200	58200	58200	0
38	20250228	181600	94788100	58200	58200	58200	58200	0
39	20250228	181500	94788100	58200	58200	58200	58200	0
40	20250228	181400	94788100	58200	58200	58200	58200	0
41	20250228	181300	94788100	58200	58200	58200	58200	0
42	20250228	181200	94788100	58200	58200	58200	58200	0
43	20250228	181100	94788100	58200	58200	58200	58200	0
44	20250228	181000	94788100	58200	58200	58200	58200	0
45	20250228	180900	94788100	58200	58200	58200	58200	0
46	20250228	180800	94788100	58200	58200	58200	58200	0
47	20250228	180700	94788100	58200	58200	58200	58200	0
48	20250228	180600	94788100	58200	58200	58200	58200	0
49	20250228	180500	94788100	58200	58200	58200	58200	0
50	20250228	180400	94788100	58200	58200	58200	58200	0
51	20250228	180300	94788100	58200	58200	58200	58200	0
52	20250228	180200	94788100	58200	58200	58200	58200	0
53	20250228	180100	94788100	58200	58200	58200	58200	0
54	20250228	180000	94788100	58200	58200	58200	58200	0
55	20250228	175900	94788100	58200	58200	58200	58200	0
56	20250228	175800	94788100	58200	58200	58200	58200	0
57	20250228	175700	94788100	58200	58200	58200	58200	0
58	20250228	175600	94788100	58200	58200	58200	58200	0
59	20250228	175500	94788100	58200	58200	58200	58200	0
60	20250228	175400	94788100	58200	58200	58200	58200	0
61	20250228	175300	94788100	58200	58200	58200	58200	0
62	20250228	175200	94788100	58200	58200	58200	58200	35
63	20250228	175100	94788100	58200	58200	58200	58200	0
64	20250228	175000	94788100	58200	58200	58200	58200	0
65	20250228	174900	94788100	58200	58200	58200	58200	0
66	20250228	174800	94788100	58200	58200	58200	58200	0
67	20250228	174700	94788100	58200	58200	58200	58200	0
68	20250228	174600	94788100	58200	58200	58200	58200	0
69	20250228	174500	94788100	58200	58200	58200	58200	0
70	20250228	174400	94788100	58200	58200	58200	58200	0
71	20250228	174300	94788100	58200	58200	58200	58200	0
72	20250228	174200	94788100	58200	58200	58200	58200	0
73	20250228	174100	94788100	58200	58200	58200	58200	0
74	20250228	174000	94788100	58200	58200	58200	58200	0
75	20250228	173900	94788100	58200	58200	58200	58200	0
76	20250228	173800	94788100	58200	58200	58200	58200	0
77	20250228	173700	94788100	58200	58200	58200	58200	0
78	20250228	173600	94788100	58200	58200	58200	58200	0
79	20250228	173500	94788100	58200	58200	58200	58200	0
80	20250228	173400	94788100	58200	58200	58200	58200	0
81	20250228	173300	94788100	58200	58200	58200	58200	0
82	20250228	173200	94788100	58200	58200	58200	58200	0
83	20250228	173100	94788100	58200	58200	58200	58200	0
84	20250228	173000	94788100	58200	58200	58200	58200	0
85	20250228	172900	94788100	58200	58200	58200	58200	0
86	20250228	172800	94788100	58200	58200	58200	58200	0
87	20250228	172700	94788100	58200	58200	58200	58200	0
88	20250228	172600	94788100	58200	58200	58200	58200	0
89	20250228	172500	94788100	58200	58200	58200	58200	0
90	20250228	172400	94788100	58200	58200	58200	58200	0
91	20250228	172300	94788100	58200	58200	58200	58200	0
92	20250228	172200	94788100	58200	58200	58200	58200	35
93	20250228	172100	94788100	58200	58200	58200	58200	0
94	20250228	172000	94788100	58200	58200	58200	58200	0
95	20250228	171900	94788100	58200	58200	58200	58200	0
96	20250228	171800	94788100	58200	58200	58200	58200	0
97	20250228	171700	94788100	58200	58200	58200	58200	0
98	20250228	171600	94788100	58200	58200	58200	58200	0
99	20250228	171500	94788100	58200	58200	58200	58200	0
100	20250228	171400	94788100	58200	58200	58200	58200	0
101	20250228	171300	94788100	58200	58200	58200	58200	0
102	20250228	171200	94788100	58200	58200	58200	58200	0
103	20250228	171100	94788100	58200	58200	58200	58200	0
104	20250228	171000	94788100	58200	58200	58200	58200	0
105	20250228	170900	94788100	58200	58200	58200	58200	0
106	20250228	170800	94788100	58200	58200	58200	58200	0
107	20250228	170700	94788100	58200	58200	58200	58200	0
108	20250228	170600	94788100	58200	58200	58200	58200	0
109	20250228	170500	94788100	58200	58200	58200	58200	0
110	20250228	170400	94788100	58200	58200	58200	58200	0
111	20250228	170300	94788100	58200	58200	58200	58200	0
112	20250228	170200	94788100	58200	58200	58200	58200	0
113	20250228	170100	94788100	58200	58200	58200	58200	0
114	20250228	170000	94788100	58200	58200	58200	58200	0
115	20250228	165900	94788100	58200	58200	58200	58200	0
116	20250228	165800	94788100	58200	58200	58200	58200	0
117	20250228	165700	94788100	58200	58200	58200	58200	0
118	20250228	165600	94788100	58200	58200	58200	58200	0
119	20250228	165500	94788100	58200	58200	58200	58200	0
120	20250228	165400	94788100	58200	58200	58200	58200	0
121	20250228	165300	94788100	58200	58200	58200	58200	0
122	20250228	165200	94788100	58200	58200	58200	58200	35
123	20250228	165100	94788100	58200	58200	58200	58200	0
124	20250228	165000	94788100	58200	58200	58200	58200	0
125	20250228	164900	94788100	58200	58200	58200	58200	0
126	20250228	164800	94788100	58200	58200	58200	58200	0
127	20250228	164700	94788100	58200	58200	58200	58200	0
128	20250228	164600	94788100	58200	58200	58200	58200	0
129	20250228	164500	94788100	58200	58200	58200	58200	0
130	20250228	164400	94788100	58200	58200	58200	58200	0
131	20250228	164300	94788100	58200	58200	58200	58200	0
132	20250228	164200	94788100	58200	58200	58200	58200	0
133	20250228	164100	94788100	58200	58200	58200	58200	0
134	20250228	164000	94788100	58200	58200	58200	58200	0
135	20250228	163900	94788100	58200	58200	58200	58200	0
136	20250228	163800	94788100	58200	58200	58200	58200	0
137	20250228	163700	94788100	58200	58200	58200	58200	0
138	20250228	163600	94788100	58200	58200	58200	58200	0
139	20250228	163500	94788100	58200	58200	58200	58200	0
140	20250228	163400	94788100	58200	58200	58200	58200	0
141	20250228	163300	94788100	58200	58200	58200	58200	0
142	20250228	163200	94788100	58200	58200	58200	58200	0
143	20250228	163100	94788100	58200	58200	58200	58200	0
144	20250228	163000	94788100	58200	58200	58200	58200	0
145	20250228	162900	94788100	58200	58200	58200	58200	0
146	20250228	162800	94788100	58200	58200	58200	58200	0
147	20250228	162700	94788100	58200	58200	58200	58200	0
148	20250228	162600	94788100	58200	58200	58200	58200	0
149	20250228	162500	94788100	58200	58200	58200	58200	0
150	20250228	162400	94788100	58200	58200	58200	58200	0
151	20250228	162300	94788100	58200	58200	58200	58200	0
152	20250228	162200	94788100	58200	58200	58200	58200	35
153	20250228	162100	94788100	58200	58200	58200	58200	0
154	20250228	162000	94788100	58200	58200	58200	58200	0
155	20250228	161900	94788100	58200	58200	58200	58200	0
156	20250228	161800	94788100	58200	58200	58200	58200	0
157	20250228	161700	94788100	58200	58200	58200	58200	0
158	20250228	161600	94788100	58200	58200	58200	58200	0
159	20250228	161500	94788100	58200	58200	58200	58200	0
160	20250228	161400	94788100	58200	58200	58200	58200	0
161	20250228	161300	94788100	58200	58200	58200	58200	0
162	20250228	161200	94788100	58200	58200	58200	58200	0
163	20250228	161100	94788100	58200	58200	58200	58200	0
164	20250228	161000	94788100	58200	58200	58200	58200	0
165	20250228	160900	94788100	58200	58200	58200	58200	0
166	20250228	160800	94788100	58200	58200	58200	58200	0
167	20250228	160700	94788100	58200	58200	58200	58200	0
168	20250228	160600	94788100	58200	58200	58200	58200	0
169	20250228	160500	94788100	58200	58200	58200	58200	0
170	20250228	160400	94788100	58200	58200	58200	58200	0
171	20250228	160300	94788100	58200	58200	58200	58200	0
172	20250228	160200	94788100	58200	58200	58200	58200	0
173	20250228	160100	94788100	58200	58200	58200	58200	0
174	20250228	160000	94788100	58200	58200	58200	58200	0
175	20250228	155900	94788100	58200	58200	58200	58200	0
176	20250228	155800	94788100	58200	58200	58200	58200	0
177	20250228	155700	94788100	58200	58200	58200	58200	0
178	20250228	155600	94788100	58200	58200	58200	58200	0
179	20250228	155500	94788100	58200	58200	58200	58200	0
180	20250228	155400	94788100	58200	58200	58200	58200	0
181	20250228	155300	94788100	58200	58200	58200	58200	0
182	20250228	155200	94788100	58200	58200	58200	58200	35
183	20250228	155100	94788100	58200	58200	58200	58200	0
184	20250228	155000	94788100	58200	58200	58200	58200	0
185	20250228	154900	94788100	58200	58200	58200	58200	0
186	20250228	154800	94788100	58200	58200	58200	58200	0
187	20250228	154700	94788100	58200	58200	58200	58200	0
188	20250228	154600	94788100	58200	58200	58200	58200	0
189	20250228	154500	94788100	58200	58200	58200	58200	0
190	20250228	154400	94788100	58200	58200	58200	58200	0
191	20250228	154300	94788100	58200	58200	58200	58200	0
192	20250228	154200	94788100	58200	58200	58200	58200	0
193	20250228	154100	94788100	58200	58200	58200	58200	0
194	20250228	154000	94788100	58200	58200	58200	58200	0
195	20250228	153900	94788100	58200	58200	58200	58200	0
196	20250228	153800	94788100	58200	58200	58200	58200	0
197	20250228	153700	94788100	58200	58200	58200	58200	0
198	20250228	153600	94788100	58200	58200	58200	58200	0
199	20250228	153500	94788100	58200	58200	58200	58200	0
200	20250228	153400	94788100	58200	58200	58200	58200	0
201	20250228	153300	94788100	58200	58200	58200	58200	0
202	20250228	153200	94788100	58200	58200	58200	58200	0
203	20250228	153100	94788100	58200	58200	58200	58200	0
204	20250228	153000	94788100	58200	58200	58200	58200	35
205	20250228	152900	92751100	58200	58200	58200	58200	0
206	20250228	152800	92751100	58200	58200	58200	58200	0
207	20250228	152700	92751100	58200	58200	58200	58200	0
208	20250228	152600	92751100	58200	58200	58200	58200	0
209	20250228	152500	92751100	58200	58200	58200	58200	0
210	20250228	152400	92751100	58200	58200	58200	58200	0
211	20250228	152300	92751100	58200	58200	58200	58200	0
212	20250228	152200	92751100	58200	58200	58200	58200	0
213	20250228	152100	92751100	58200	58200	58200	58200	0
214	20250228	152000	92751100	58200	58200	58200	58200	0
215	20250228	151900	92751100	58200	58200	58200	58200	3
216	20250228	151800	92576500	58200	58200	58200	58200	0
217	20250228	151700	92576500	58200	58200	58200	58200	0
218	20250228	151600	92576500	58200	58200	58200	58200	0
219	20250228	151500	92576500	58200	58200	58200	58200	2
220	20250228	151400	92460100	58300	58300	58300	58300	0
221	20250228	151300	92460100	58300	58300	58300	58300	0
222	20250228	151200	92460100	58300	58300	58300	58300	0
223	20250228	151100	92460100	58300	58300	58300	58300	0
224	20250228	151000	92460100	58300	58300	58300	58300	1
225	20250228	150900	92401800	58500	58500	58500	58500	0
226	20250228	150800	92401800	58500	58500	58500	58500	0
227	20250228	150700	92401800	58500	58500	58500	58500	0
228	20250228	150600	92401800	58500	58500	58500	58500	0
229	20250228	150500	92401800	58500	58500	58500	58500	1
230	20250228	150400	92343300	58400	58400	58400	58400	0
231	20250228	150300	92343300	58400	58400	58400	58400	0
232	20250228	150200	92343300	58400	58400	58400	58400	0
233	20250228	150100	92343300	58400	58400	58400	58400	1
234	20250228	150000	92284900	58500	58500	58500	58500	1
235	20250228	145900	92226400	58200	58200	58200	58200	0
236	20250228	145800	92226400	58200	58200	58200	58200	0
237	20250228	145700	92226400	58200	58200	58200	58200	0
238	20250228	145600	92226400	58200	58200	58200	58200	0
239	20250228	145500	92226400	58200	58200	58200	58200	0
240	20250228	145400	92226400	58200	58200	58200	58200	0
241	20250228	145300	92226400	58200	58200	58200	58200	0
242	20250228	145200	92226400	58200	58200	58200	58200	0
243	20250228	145100	92226400	58200	58200	58200	58200	0
244	20250228	145000	92226400	58200	58200	58200	58200	0
245	20250228	144900	92226400	58200	58200	58200	58200	0
246	20250228	144800	92226400	58200	58200	58200	58200	0
247	20250228	144700	92226400	58200	58200	58200	58200	0
248	20250228	144600	92226400	58200	58200	58200	58200	0
249	20250228	144500	92226400	58200	58200	58200	58200	0
250	20250228	144400	92226400	58200	58200	58200	58200	0
251	20250228	144300	92226400	58200	58200	58200	58200	0
252	20250228	144200	92226400	58200	58200	58200	58200	0
253	20250228	144100	92226400	58200	58200	58200	58200	0
254	20250228	144000	92226400	58200	58200	58200	58200	0
255	20250228	143900	92226400	58200	58200	58200	58200	0
256	20250228	143800	92226400	58200	58200	58200	58200	0
257	20250228	143700	92226400	58200	58200	58200	58200	0
258	20250228	143600	92226400	58200	58200	58200	58200	0
259	20250228	143500	92226400	58200	58200	58200	58200	0
260	20250228	143400	92226400	58200	58200	58200	58200	10
261	20250228	143300	91644400	58200	58200	58200	58200	10
262	20250228	143200	91062400	58200	58200	58200	58200	0
263	20250228	143100	91062400	58200	58200	58200	58200	0
264	20250228	143000	91062400	58200	58200	58200	58200	0
265	20250228	142900	91062400	58200	58200	58200	58200	0
266	20250228	142800	91062400	58200	58200	58200	58200	0
267	20250228	142700	91062400	58200	58200	58200	58200	0
268	20250228	142600	91062400	58200	58200	58200	58200	0
269	20250228	142500	91062400	58200	58200	58200	58200	0
270	20250228	142400	91062400	58200	58200	58200	58200	0
271	20250228	142300	91062400	58200	58200	58200	58200	2
272	20250228	142200	90946000	58200	58200	58200	58200	0
273	20250228	142100	90946000	58200	58200	58200	58200	0
274	20250228	142000	90946000	58200	58200	58200	58200	0
275	20250228	141900	90946000	58200	58300	58300	58200	35
276	20250228	141800	88908600	58800	58800	58800	58800	0
277	20250228	141700	88908600	58800	58800	58800	58800	0
278	20250228	141600	88908600	58800	58800	58800	58800	5
279	20250228	141500	88614600	58800	58800	58800	58800	0
280	20250228	141400	88614600	58800	58700	58800	58700	20
281	20250228	141300	87440100	58600	58600	58600	58600	0
282	20250228	141200	87440100	58600	58600	58600	58600	18
283	20250228	141100	86385300	58500	58500	58500	58500	0
284	20250228	141000	86385300	58500	58500	58500	58500	0
285	20250228	140900	86385300	58500	58500	58500	58500	0
286	20250228	140800	86385300	58500	58500	58500	58500	0
287	20250228	140700	86385300	58500	58500	58500	58500	0
288	20250228	140600	86385300	58500	58500	58500	58500	12
289	20250228	140500	85683300	58200	58200	58200	58200	10
290	20250228	140400	85101300	58200	58200	58200	58200	0
291	20250228	140300	85101300	58200	58200	58200	58200	3
292	20250228	140200	84926700	58200	58200	58200	58200	4
293	20250228	140100	84693900	58200	58200	58200	58200	13
294	20250228	140000	83937300	58600	58600	58600	58600	0
295	20250228	135900	83937300	58600	58600	58600	58600	13
296	20250228	135800	83175500	58500	58500	58500	58500	2
297	20250228	135700	83058500	58500	58500	58500	58500	15
298	20250228	135600	82181000	58700	58700	58700	58700	0
299	20250228	135500	82181000	58700	58700	58700	58700	0
300	20250228	135400	82181000	58700	58700	58700	58700	0
301	20250228	135300	82181000	58700	58700	58700	58700	0
302	20250228	135200	82181000	58700	58700	58700	58700	0
303	20250228	135100	82181000	58700	58700	58700	58700	0
304	20250228	135000	82181000	58700	58700	58700	58700	0
305	20250228	134900	82181000	58700	58700	58700	58700	0
306	20250228	134800	82181000	58700	58700	58700	58700	0
307	20250228	134700	82181000	58700	58700	58700	58700	0
308	20250228	134600	82181000	58700	58700	58700	58700	8
309	20250228	134500	81711400	58300	58300	58300	58300	12
310	20250228	134400	81011800	58000	58000	58000	58000	0
311	20250228	134300	81011800	58000	58000	58000	58000	0
312	20250228	134200	81011800	58000	58000	58000	58000	0
313	20250228	134100	81011800	58000	58000	58000	58000	0
314	20250228	134000	81011800	58000	58000	58000	58000	0
315	20250228	133900	81011800	58000	58000	58000	58000	0
316	20250228	133800	81011800	58000	58000	58000	58000	0
317	20250228	133700	81011800	58000	58000	58000	58000	0
318	20250228	133600	81011800	58000	58000	58000	58000	0
319	20250228	133500	81011800	58000	58000	58000	58000	0
320	20250228	133400	81011800	58000	58000	58000	58000	0
321	20250228	133300	81011800	58000	58000	58000	58000	0
322	20250228	133200	81011800	58000	58000	58000	58000	0
323	20250228	133100	81011800	58000	58000	58000	58000	0
324	20250228	133000	81011800	58000	58000	58000	58000	0
325	20250228	132900	81011800	58000	58000	58000	58000	0
326	20250228	132800	81011800	58000	58000	58000	58000	0
327	20250228	132700	81011800	58000	58000	58000	58000	0
328	20250228	132600	81011800	58000	58000	58000	58000	0
329	20250228	132500	81011800	58000	58000	58000	58000	0
330	20250228	132400	81011800	58000	58000	58000	58000	0
331	20250228	132300	81011800	58000	58000	58000	58000	0
332	20250228	132200	81011800	58000	58000	58000	58000	0
333	20250228	132100	81011800	58000	58000	58000	58000	33
334	20250228	132000	79097800	58000	58100	58100	58000	18
335	20250228	131900	78052800	58100	58100	58100	58100	0
336	20250228	131800	78052800	58100	58100	58100	58100	0
337	20250228	131700	78052800	58100	58100	58100	58100	0
338	20250228	131600	78052800	58100	58100	58100	58100	0
339	20250228	131500	78052800	58100	58100	58100	58100	0
340	20250228	131400	78052800	58100	58100	58100	58100	0
341	20250228	131300	78052800	58100	58100	58100	58100	0
342	20250228	131200	78052800	58100	58100	58100	58100	0
343	20250228	131100	78052800	58100	58100	58100	58100	0
344	20250228	131000	78052800	58100	58100	58100	58100	0
345	20250228	130900	78052800	58100	58100	58100	58100	1
346	20250228	130800	77994700	58000	58000	58000	58000	0
347	20250228	130700	77994700	58000	58000	58000	58000	0
348	20250228	130600	77994700	58000	58000	58000	58000	0
349	20250228	130500	77994700	58000	58000	58000	58000	0
350	20250228	130400	77994700	58000	58000	58000	58000	57
351	20250228	130300	74688700	58100	58100	58100	58100	0
352	20250228	130200	74688700	58100	58100	58100	58100	0
353	20250228	130100	74688700	58100	58100	58100	58100	2
354	20250228	130000	74572500	58100	58100	58100	58100	0
355	20250228	125900	74572500	58100	58100	58100	58100	0
356	20250228	125800	74572500	58100	58100	58100	58100	0
357	20250228	125700	74572500	58100	58100	58100	58100	0
358	20250228	125600	74572500	58100	58100	58100	58100	0
359	20250228	125500	74572500	58100	58100	58100	58100	0
360	20250228	125400	74572500	58100	58100	58100	58100	0
361	20250228	125300	74572500	58100	58100	58100	58100	0
362	20250228	125200	74572500	58100	58100	58100	58100	1
363	20250228	125100	74514400	58000	58000	58000	58000	0
364	20250228	125000	74514400	58000	58000	58000	58000	0
365	20250228	124900	74514400	58000	58000	58000	58000	0
366	20250228	124800	74514400	58000	58000	58000	58000	0
367	20250228	124700	74514400	58000	58000	58000	58000	0
368	20250228	124600	74514400	58000	58000	58000	58000	0
369	20250228	124500	74514400	58000	58000	58000	58000	0
370	20250228	124400	74514400	58000	58000	58000	58000	0
371	20250228	124300	74514400	58000	58000	58000	58000	0
372	20250228	124200	74514400	58000	58000	58000	58000	0
373	20250228	124100	74514400	58000	58000	58000	58000	0
374	20250228	124000	74514400	58000	58000	58000	58000	0
375	20250228	123900	74514400	58000	58000	58000	58000	0
376	20250228	123800	74514400	58000	58100	58100	58000	227
377	20250228	123700	61340800	58200	58200	58200	58200	3
378	20250228	123600	61166200	58100	58100	58100	58100	0
379	20250228	123500	61166200	58100	58100	58100	58100	0
380	20250228	123400	61166200	58100	58100	58100	58100	0
381	20250228	123300	61166200	58100	58100	58100	58100	0
382	20250228	123200	61166200	58100	58100	58100	58100	0
383	20250228	123100	61166200	58100	58100	58100	58100	0
384	20250228	123000	61166200	58100	58100	58100	58100	0
385	20250228	122900	61166200	58100	58100	58100	58100	0
386	20250228	122800	61166200	58100	58100	58100	58100	0
387	20250228	122700	61166200	58100	58100	58100	58100	0
388	20250228	122600	61166200	58100	58100	58100	58100	0
389	20250228	122500	61166200	58100	58100	58100	58100	0
390	20250228	122400	61166200	58100	58100	58100	58100	0
391	20250228	122300	61166200	58100	58100	58100	58100	0
392	20250228	122200	61166200	58100	58100	58100	58100	0
393	20250228	122100	61166200	58100	58100	58100	58100	0
394	20250228	122000	61166200	58100	58100	58100	58100	0
395	20250228	121900	61166200	58100	58100	58100	58100	0
396	20250228	121800	61166200	58100	58100	58100	58100	0
397	20250228	121700	61166200	58100	58100	58100	58100	0
398	20250228	121600	61166200	58100	58100	58100	58100	0
399	20250228	121500	61166200	58100	58100	58100	58100	0
400	20250228	121400	61166200	58100	58100	58100	58100	0
401	20250228	121300	61166200	58100	58100	58100	58100	0
402	20250228	121200	61166200	58100	58100	58100	58100	0
403	20250228	121100	61166200	58100	58100	58100	58100	0
404	20250228	121000	61166200	58100	58100	58100	58100	0
405	20250228	120900	61166200	58100	58100	58100	58100	0
406	20250228	120800	61166200	58100	58100	58100	58100	3
407	20250228	120700	60991900	58100	58100	58100	58100	1
408	20250228	120600	60933800	58100	58100	58100	58100	0
409	20250228	120500	60933800	58100	58100	58100	58100	0
410	20250228	120400	60933800	58100	58100	58100	58100	25
411	20250228	120300	59481300	58200	58200	58200	58200	0
412	20250228	120200	59481300	58200	58200	58200	58200	0
413	20250228	120100	59481300	58200	58200	58200	58200	0
414	20250228	120000	59481300	58200	58200	58200	58200	37
415	20250228	115900	57327900	58200	58200	58200	58200	0
416	20250228	115800	57327900	58200	58200	58200	58200	30
417	20250228	115700	55581900	58300	58400	58400	58300	60
418	20250228	115600	52083700	58500	58500	58500	58500	0
419	20250228	115500	52083700	58500	58500	58500	58500	0
420	20250228	115400	52083700	58500	58500	58500	58500	0
421	20250228	115300	52083700	58500	58500	58500	58500	0
422	20250228	115200	52083700	58500	58500	58500	58500	0
423	20250228	115100	52083700	58500	58500	58500	58500	0
424	20250228	115000	52083700	58500	58500	58500	58500	0
425	20250228	114900	52083700	58500	58500	58500	58500	0
426	20250228	114800	52083700	58500	58500	58500	58500	0
427	20250228	114700	52083700	58500	58500	58500	58500	0
428	20250228	114600	52083700	58500	58500	58500	58500	0
429	20250228	114500	52083700	58500	58500	58500	58500	0
430	20250228	114400	52083700	58500	58500	58500	58500	0
431	20250228	114300	52083700	58500	58500	58500	58500	0
432	20250228	114200	52083700	58500	58500	58500	58500	2
433	20250228	114100	51966700	58500	58500	58500	58400	5
434	20250228	114000	51674500	58500	58500	58500	58500	1
435	20250228	113900	51616000	58300	58300	58300	58300	0
436	20250228	113800	51616000	58300	58300	58300	58300	40
437	20250228	113700	49284000	58300	58300	58300	58300	0
438	20250228	113600	49284000	58300	58300	58300	58300	0
439	20250228	113500	49284000	58300	58300	58300	58300	0
440	20250228	113400	49284000	58300	58300	58300	58300	0
441	20250228	113300	49284000	58300	58300	58300	58300	0
442	20250228	113200	49284000	58300	58300	58300	58300	0
443	20250228	113100	49284000	58300	58300	58300	58300	0
444	20250228	113000	49284000	58300	58300	58300	58300	0
445	20250228	112900	49284000	58300	58300	58300	58300	0
446	20250228	112800	49284000	58300	58300	58300	58300	0
447	20250228	112700	49284000	58300	58300	58300	58300	0
448	20250228	112600	49284000	58300	58300	58300	58300	0
449	20250228	112500	49284000	58300	58300	58300	58300	0
450	20250228	112400	49284000	58300	58300	58300	58300	0
451	20250228	112300	49284000	58300	58300	58300	58300	0
452	20250228	112200	49284000	58300	58300	58300	58300	0
453	20250228	112100	49284000	58300	58300	58300	58300	0
454	20250228	112000	49284000	58300	58300	58300	58300	100
455	20250228	111900	43454000	58300	58300	58300	58300	0
456	20250228	111800	43454000	58300	58300	58300	58300	0
457	20250228	111700	43454000	58300	58300	58300	58300	0
458	20250228	111600	43454000	58300	58300	58300	58300	0
459	20250228	111500	43454000	58300	58300	58300	58300	0
460	20250228	111400	43454000	58300	58300	58300	58300	0
461	20250228	111300	43454000	58300	58300	58300	58300	0
462	20250228	111200	43454000	58300	58300	58300	58300	0
463	20250228	111100	43454000	58300	58300	58300	58300	0
464	20250228	111000	43454000	58300	58300	58300	58300	0
465	20250228	110900	43454000	58300	58500	58500	58300	70
466	20250228	110800	39367500	58600	58600	58600	58600	0
467	20250228	110700	39367500	58600	58800	58800	58600	10
468	20250228	110600	38781300	58900	58900	58900	58900	0
469	20250228	110500	38781300	58900	58900	58900	58900	0
470	20250228	110400	38781300	58900	58900	58900	58900	0
471	20250228	110300	38781300	58900	58900	58900	58900	0
472	20250228	110200	38781300	58900	58900	58900	58900	0
473	20250228	110100	38781300	58900	58900	58900	58900	0
474	20250228	110000	38781300	58900	58600	58900	58600	2
475	20250228	105900	38663800	58400	58400	58400	58400	0
476	20250228	105800	38663800	58400	58400	58400	58400	0
477	20250228	105700	38663800	58400	58400	58400	58400	0
478	20250228	105600	38663800	58400	58400	58400	58400	0
479	20250228	105500	38663800	58400	58400	58400	58400	0
480	20250228	105400	38663800	58400	58400	58400	58400	0
481	20250228	105300	38663800	58400	58400	58400	58400	0
482	20250228	105200	38663800	58400	58400	58400	58400	0
483	20250228	105100	38663800	58400	58400	58400	58400	0
484	20250228	105000	38663800	58400	58400	58400	58400	0
485	20250228	104900	38663800	58400	58400	58400	58400	0
486	20250228	104800	38663800	58400	58400	58400	58400	0
487	20250228	104700	38663800	58400	58400	58400	58400	0
488	20250228	104600	38663800	58400	58400	58400	58400	0
489	20250228	104500	38663800	58400	58400	58400	58400	0
490	20250228	104400	38663800	58400	58400	58400	58400	0
491	20250228	104300	38663800	58400	58400	58400	58400	0
492	20250228	104200	38663800	58400	58400	58400	58400	0
493	20250228	104100	38663800	58400	58400	58400	58400	0
494	20250228	104000	38663800	58400	58400	58400	58400	0
495	20250228	103900	38663800	58400	58400	58400	58400	0
496	20250228	103800	38663800	58400	58500	58500	58400	37
497	20250228	103700	36502500	58400	58400	58400	58400	0
498	20250228	103600	36502500	58400	58400	58400	58400	0
499	20250228	103500	36502500	58400	58400	58400	58400	0
500	20250228	103400	36502500	58400	58400	58400	58400	0
501	20250228	103300	36502500	58400	58400	58400	58400	0
502	20250228	103200	36502500	58400	58400	58400	58400	0
503	20250228	103100	36502500	58400	58400	58400	58400	0
504	20250228	103000	36502500	58400	58400	58400	58400	0
505	20250228	102900	36502500	58400	58400	58400	58400	0
506	20250228	102800	36502500	58400	58400	58400	58400	0
507	20250228	102700	36502500	58400	58400	58400	58400	0
508	20250228	102600	36502500	58400	58400	58400	58400	0
509	20250228	102500	36502500	58400	58400	58400	58400	0
510	20250228	102400	36502500	58400	58400	58400	58400	0
511	20250228	102300	36502500	58400	58400	58400	58400	0
512	20250228	102200	36502500	58400	58400	58400	58400	0
513	20250228	102100	36502500	58400	58400	58400	58400	0
514	20250228	102000	36502500	58400	58400	58400	58400	0
515	20250228	101900	36502500	58400	58400	58400	58400	0
516	20250228	101800	36502500	58400	58400	58400	58400	0
517	20250228	101700	36502500	58400	58400	58400	58400	0
518	20250228	101600	36502500	58400	58500	58500	58400	12
519	20250228	101500	35801200	58500	58500	58500	58500	95
520	20250228	101400	30243700	58800	58800	58800	58800	0
521	20250228	101300	30243700	58800	58800	58800	58800	0
522	20250228	101200	30243700	58800	58800	58800	58800	0
523	20250228	101100	30243700	58800	58800	58800	58800	0
524	20250228	101000	30243700	58800	58800	58800	58800	0
525	20250228	100900	30243700	58800	58900	59900	58500	70
526	20250228	100800	26107100	58600	58600	58600	58600	5
527	20250228	100700	25814100	58900	58800	58900	58800	10
528	20250228	100600	25225300	58900	58900	58900	58900	0
529	20250228	100500	25225300	58900	58900	58900	58900	0
530	20250228	100400	25225300	58900	58900	58900	58900	0
531	20250228	100300	25225300	58900	58900	58900	58900	0
532	20250228	100200	25225300	58900	58900	58900	58900	0
533	20250228	100100	25225300	58900	58900	58900	58900	0
534	20250228	100000	25225300	58900	58800	58900	58800	3
535	20250228	095900	25048800	58800	58800	58800	58800	0
536	20250228	095800	25048800	58800	58800	58800	58800	0
537	20250228	095700	25048800	58800	58800	58800	58800	0
538	20250228	095600	25048800	58800	58800	58800	58800	0
539	20250228	095500	25048800	58800	58800	58800	58800	0
540	20250228	095400	25048800	58800	58800	58800	58800	0
541	20250228	095300	25048800	58800	58800	58800	58800	0
542	20250228	095200	25048800	58800	58800	58800	58800	0
543	20250228	095100	25048800	58800	58800	58800	58800	0
544	20250228	095000	25048800	58800	58800	58800	58800	0
545	20250228	094900	25048800	58800	58800	58800	58800	0
546	20250228	094800	25048800	58800	58700	58800	58700	100
547	20250228	094700	19175700	58700	58700	58700	58700	0
548	20250228	094600	19175700	58700	58700	58700	58700	0
549	20250228	094500	19175700	58700	58700	58700	58700	0
550	20250228	094400	19175700	58700	58700	58700	58700	0
551	20250228	094300	19175700	58700	58700	58700	58700	0
552	20250228	094200	19175700	58700	58700	58700	58700	0
553	20250228	094100	19175700	58700	58700	58700	58700	1
554	20250228	094000	19117000	58700	58700	58700	58700	2
555	20250228	093900	18999600	58700	58700	58700	58700	0
556	20250228	093800	18999600	58700	58700	58700	58700	0
557	20250228	093700	18999600	58700	58700	58700	58700	0
558	20250228	093600	18999600	58700	58700	58700	58700	0
559	20250228	093500	18999600	58700	58700	58700	58700	0
560	20250228	093400	18999600	58700	58700	58700	58700	0
561	20250228	093300	18999600	58700	58700	58700	58700	0
562	20250228	093200	18999600	58700	58700	58700	58700	0
563	20250228	093100	18999600	58700	58700	58700	58700	0
564	20250228	093000	18999600	58700	58700	58700	58700	0
565	20250228	092900	18999600	58700	58700	58700	58700	0
566	20250228	092800	18999600	58700	58700	58700	58700	0
567	20250228	092700	18999600	58700	58700	58700	58700	0
568	20250228	092600	18999600	58700	58700	58700	58700	0
569	20250228	092500	18999600	58700	58700	58700	58700	2
570	20250228	092400	18882200	58700	58700	58700	58700	0
571	20250228	092300	18882200	58700	58700	58700	58700	0
572	20250228	092200	18882200	58700	58700	58700	58700	0
573	20250228	092100	18882200	58700	58700	58700	58700	4
574	20250228	092000	18647400	58700	58700	58700	58700	0
575	20250228	091900	18647400	58700	58700	58700	58700	9
576	20250228	091800	18119100	58700	58700	58700	58700	0
577	20250228	091700	18119100	58700	58700	58700	58700	2
578	20250228	091600	18001700	58700	58700	58700	58700	0
579	20250228	091500	18001700	58700	58700	58700	58700	43
580	20250228	091400	15477600	58400	58400	58400	58400	0
581	20250228	091300	15477600	58400	58400	58400	58400	0
582	20250228	091200	15477600	58400	58400	58400	58400	27
583	20250228	091100	13900800	58400	58400	58400	58400	0
584	20250228	091000	13900800	58400	58400	58400	58400	221
585	20250228	090900	994400	58400	58400	58400	58400	0
586	20250228	090800	994400	58400	58400	58400	58400	0
587	20250228	090700	994400	58400	58400	58400	58400	0
588	20250228	090600	994400	58400	58400	58400	58400	0
589	20250228	090500	994400	58400	58400	58400	58400	0
590	20250228	090400	994400	58400	58400	58400	58400	0
591	20250228	090300	994400	58400	58400	58400	58400	1
592	20250228	090200	936000	58500	58500	58500	58500	0
593	20250228	090100	936000	58500	58500	58500	58500	11
594	20250228	090000	292500	58500	58500	58500	58500	5