KissMeData/023910/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	190900	114806800	25600	25600	25600	25600	35
3	20250228	190800	114806800	25600	25600	25600	25600	0
4	20250228	190700	114806800	25600	25600	25600	25600	0
5	20250228	190600	114806800	25600	25600	25600	25600	0
6	20250228	190500	114806800	25600	25600	25600	25600	0
7	20250228	190400	114806800	25600	25600	25600	25600	0
8	20250228	190300	114806800	25600	25600	25600	25600	0
9	20250228	190200	114806800	25600	25600	25600	25600	0
10	20250228	190100	114806800	25600	25600	25600	25600	0
11	20250228	190000	114806800	25600	25600	25600	25600	0
12	20250228	185900	114806800	25600	25600	25600	25600	0
13	20250228	185800	114806800	25600	25600	25600	25600	0
14	20250228	185700	114806800	25600	25600	25600	25600	0
15	20250228	185600	114806800	25600	25600	25600	25600	0
16	20250228	185500	114806800	25600	25600	25600	25600	0
17	20250228	185400	114806800	25600	25600	25600	25600	0
18	20250228	185300	114806800	25600	25600	25600	25600	0
19	20250228	185200	114806800	25600	25600	25600	25600	0
20	20250228	185100	114806800	25600	25600	25600	25600	0
21	20250228	185000	114806800	25600	25600	25600	25600	0
22	20250228	184900	114806800	25600	25600	25600	25600	0
23	20250228	184800	114806800	25600	25600	25600	25600	0
24	20250228	184700	114806800	25600	25600	25600	25600	0
25	20250228	184600	114806800	25600	25600	25600	25600	0
26	20250228	184500	114806800	25600	25600	25600	25600	0
27	20250228	184400	114806800	25600	25600	25600	25600	0
28	20250228	184300	114806800	25600	25600	25600	25600	0
29	20250228	184200	114806800	25600	25600	25600	25600	0
30	20250228	184100	114806800	25600	25600	25600	25600	0
31	20250228	184000	114806800	25600	25600	25600	25600	0
32	20250228	183900	114806800	25600	25600	25600	25600	35
33	20250228	183800	114806800	25600	25600	25600	25600	0
34	20250228	183700	114806800	25600	25600	25600	25600	0
35	20250228	183600	114806800	25600	25600	25600	25600	0
36	20250228	183500	114806800	25600	25600	25600	25600	0
37	20250228	183400	114806800	25600	25600	25600	25600	0
38	20250228	183300	114806800	25600	25600	25600	25600	0
39	20250228	183200	114806800	25600	25600	25600	25600	0
40	20250228	183100	114806800	25600	25600	25600	25600	0
41	20250228	183000	114806800	25600	25600	25600	25600	0
42	20250228	182900	114806800	25600	25600	25600	25600	0
43	20250228	182800	114806800	25600	25600	25600	25600	0
44	20250228	182700	114806800	25600	25600	25600	25600	0
45	20250228	182600	114806800	25600	25600	25600	25600	0
46	20250228	182500	114806800	25600	25600	25600	25600	0
47	20250228	182400	114806800	25600	25600	25600	25600	0
48	20250228	182300	114806800	25600	25600	25600	25600	0
49	20250228	182200	114806800	25600	25600	25600	25600	0
50	20250228	182100	114806800	25600	25600	25600	25600	0
51	20250228	182000	114806800	25600	25600	25600	25600	0
52	20250228	181900	114806800	25600	25600	25600	25600	0
53	20250228	181800	114806800	25600	25600	25600	25600	0
54	20250228	181700	114806800	25600	25600	25600	25600	0
55	20250228	181600	114806800	25600	25600	25600	25600	0
56	20250228	181500	114806800	25600	25600	25600	25600	0
57	20250228	181400	114806800	25600	25600	25600	25600	0
58	20250228	181300	114806800	25600	25600	25600	25600	0
59	20250228	181200	114806800	25600	25600	25600	25600	0
60	20250228	181100	114806800	25600	25600	25600	25600	0
61	20250228	181000	114806800	25600	25600	25600	25600	0
62	20250228	180900	114806800	25600	25600	25600	25600	35
63	20250228	180800	114806800	25600	25600	25600	25600	0
64	20250228	180700	114806800	25600	25600	25600	25600	0
65	20250228	180600	114806800	25600	25600	25600	25600	0
66	20250228	180500	114806800	25600	25600	25600	25600	0
67	20250228	180400	114806800	25600	25600	25600	25600	0
68	20250228	180300	114806800	25600	25600	25600	25600	0
69	20250228	180200	114806800	25600	25600	25600	25600	0
70	20250228	180100	114806800	25600	25600	25600	25600	0
71	20250228	180000	114806800	25600	25600	25600	25600	0
72	20250228	175900	114806800	25600	25600	25600	25600	0
73	20250228	175800	114806800	25600	25600	25600	25600	0
74	20250228	175700	114806800	25600	25600	25600	25600	0
75	20250228	175600	114806800	25600	25600	25600	25600	0
76	20250228	175500	114806800	25600	25600	25600	25600	0
77	20250228	175400	114806800	25600	25600	25600	25600	0
78	20250228	175300	114806800	25600	25600	25600	25600	0
79	20250228	175200	114806800	25600	25600	25600	25600	0
80	20250228	175100	114806800	25600	25600	25600	25600	0
81	20250228	175000	114806800	25600	25600	25600	25600	0
82	20250228	174900	114806800	25600	25600	25600	25600	0
83	20250228	174800	114806800	25600	25600	25600	25600	0
84	20250228	174700	114806800	25600	25600	25600	25600	0
85	20250228	174600	114806800	25600	25600	25600	25600	0
86	20250228	174500	114806800	25600	25600	25600	25600	0
87	20250228	174400	114806800	25600	25600	25600	25600	0
88	20250228	174300	114806800	25600	25600	25600	25600	0
89	20250228	174200	114806800	25600	25600	25600	25600	0
90	20250228	174100	114806800	25600	25600	25600	25600	0
91	20250228	174000	114806800	25600	25600	25600	25600	0
92	20250228	173900	114806800	25600	25600	25600	25600	35
93	20250228	173800	114806800	25600	25600	25600	25600	0
94	20250228	173700	114806800	25600	25600	25600	25600	0
95	20250228	173600	114806800	25600	25600	25600	25600	0
96	20250228	173500	114806800	25600	25600	25600	25600	0
97	20250228	173400	114806800	25600	25600	25600	25600	0
98	20250228	173300	114806800	25600	25600	25600	25600	0
99	20250228	173200	114806800	25600	25600	25600	25600	0
100	20250228	173100	114806800	25600	25600	25600	25600	0
101	20250228	173000	114806800	25600	25600	25600	25600	0
102	20250228	172900	114806800	25600	25600	25600	25600	0
103	20250228	172800	114806800	25600	25600	25600	25600	0
104	20250228	172700	114806800	25600	25600	25600	25600	0
105	20250228	172600	114806800	25600	25600	25600	25600	0
106	20250228	172500	114806800	25600	25600	25600	25600	0
107	20250228	172400	114806800	25600	25600	25600	25600	0
108	20250228	172300	114806800	25600	25600	25600	25600	0
109	20250228	172200	114806800	25600	25600	25600	25600	0
110	20250228	172100	114806800	25600	25600	25600	25600	0
111	20250228	172000	114806800	25600	25600	25600	25600	0
112	20250228	171900	114806800	25600	25600	25600	25600	0
113	20250228	171800	114806800	25600	25600	25600	25600	0
114	20250228	171700	114806800	25600	25600	25600	25600	0
115	20250228	171600	114806800	25600	25600	25600	25600	0
116	20250228	171500	114806800	25600	25600	25600	25600	0
117	20250228	171400	114806800	25600	25600	25600	25600	0
118	20250228	171300	114806800	25600	25600	25600	25600	0
119	20250228	171200	114806800	25600	25600	25600	25600	0
120	20250228	171100	114806800	25600	25600	25600	25600	0
121	20250228	171000	114806800	25600	25600	25600	25600	0
122	20250228	170900	114806800	25600	25600	25600	25600	35
123	20250228	170800	114806800	25600	25600	25600	25600	0
124	20250228	170700	114806800	25600	25600	25600	25600	0
125	20250228	170600	114806800	25600	25600	25600	25600	0
126	20250228	170500	114806800	25600	25600	25600	25600	0
127	20250228	170400	114806800	25600	25600	25600	25600	0
128	20250228	170300	114806800	25600	25600	25600	25600	0
129	20250228	170200	114806800	25600	25600	25600	25600	0
130	20250228	170100	114806800	25600	25600	25600	25600	0
131	20250228	170000	114806800	25600	25600	25600	25600	0
132	20250228	165900	114806800	25600	25600	25600	25600	0
133	20250228	165800	114806800	25600	25600	25600	25600	0
134	20250228	165700	114806800	25600	25600	25600	25600	0
135	20250228	165600	114806800	25600	25600	25600	25600	0
136	20250228	165500	114806800	25600	25600	25600	25600	0
137	20250228	165400	114806800	25600	25600	25600	25600	0
138	20250228	165300	114806800	25600	25600	25600	25600	0
139	20250228	165200	114806800	25600	25600	25600	25600	0
140	20250228	165100	114806800	25600	25600	25600	25600	0
141	20250228	165000	114806800	25600	25600	25600	25600	0
142	20250228	164900	114806800	25600	25600	25600	25600	0
143	20250228	164800	114806800	25600	25600	25600	25600	0
144	20250228	164700	114806800	25600	25600	25600	25600	0
145	20250228	164600	114806800	25600	25600	25600	25600	0
146	20250228	164500	114806800	25600	25600	25600	25600	0
147	20250228	164400	114806800	25600	25600	25600	25600	0
148	20250228	164300	114806800	25600	25600	25600	25600	0
149	20250228	164200	114806800	25600	25600	25600	25600	0
150	20250228	164100	114806800	25600	25600	25600	25600	0
151	20250228	164000	114806800	25600	25600	25600	25600	0
152	20250228	163900	114806800	25600	25600	25600	25600	35
153	20250228	163800	114806800	25600	25600	25600	25600	0
154	20250228	163700	114806800	25600	25600	25600	25600	0
155	20250228	163600	114806800	25600	25600	25600	25600	0
156	20250228	163500	114806800	25600	25600	25600	25600	0
157	20250228	163400	114806800	25600	25600	25600	25600	0
158	20250228	163300	114806800	25600	25600	25600	25600	0
159	20250228	163200	114806800	25600	25600	25600	25600	0
160	20250228	163100	114806800	25600	25600	25600	25600	0
161	20250228	163000	114806800	25600	25600	25600	25600	0
162	20250228	162900	114806800	25600	25600	25600	25600	0
163	20250228	162800	114806800	25600	25600	25600	25600	0
164	20250228	162700	114806800	25600	25600	25600	25600	0
165	20250228	162600	114806800	25600	25600	25600	25600	0
166	20250228	162500	114806800	25600	25600	25600	25600	0
167	20250228	162400	114806800	25600	25600	25600	25600	0
168	20250228	162300	114806800	25600	25600	25600	25600	0
169	20250228	162200	114806800	25600	25600	25600	25600	0
170	20250228	162100	114806800	25600	25600	25600	25600	0
171	20250228	162000	114806800	25600	25600	25600	25600	0
172	20250228	161900	114806800	25600	25600	25600	25600	0
173	20250228	161800	114806800	25600	25600	25600	25600	0
174	20250228	161700	114806800	25600	25600	25600	25600	0
175	20250228	161600	114806800	25600	25600	25600	25600	0
176	20250228	161500	114806800	25600	25600	25600	25600	0
177	20250228	161400	114806800	25600	25600	25600	25600	0
178	20250228	161300	114806800	25600	25600	25600	25600	0
179	20250228	161200	114806800	25600	25600	25600	25600	0
180	20250228	161100	114806800	25600	25600	25600	25600	0
181	20250228	161000	114806800	25600	25600	25600	25600	0
182	20250228	160900	114806800	25600	25600	25600	25600	35
183	20250228	160800	114806800	25600	25600	25600	25600	0
184	20250228	160700	114806800	25600	25600	25600	25600	0
185	20250228	160600	114806800	25600	25600	25600	25600	0
186	20250228	160500	114806800	25600	25600	25600	25600	0
187	20250228	160400	114806800	25600	25600	25600	25600	0
188	20250228	160300	114806800	25600	25600	25600	25600	0
189	20250228	160200	114806800	25600	25600	25600	25600	0
190	20250228	160100	114806800	25600	25600	25600	25600	0
191	20250228	160000	114806800	25600	25600	25600	25600	0
192	20250228	155900	114806800	25600	25600	25600	25600	0
193	20250228	155800	114806800	25600	25600	25600	25600	0
194	20250228	155700	114806800	25600	25600	25600	25600	0
195	20250228	155600	114806800	25600	25600	25600	25600	0
196	20250228	155500	114806800	25600	25600	25600	25600	0
197	20250228	155400	114806800	25600	25600	25600	25600	0
198	20250228	155300	114806800	25600	25600	25600	25600	0
199	20250228	155200	114806800	25600	25600	25600	25600	0
200	20250228	155100	114806800	25600	25600	25600	25600	0
201	20250228	155000	114806800	25600	25600	25600	25600	0
202	20250228	154900	114806800	25600	25600	25600	25600	0
203	20250228	154800	114806800	25600	25600	25600	25600	0
204	20250228	154700	114806800	25600	25600	25600	25600	0
205	20250228	154600	114806800	25600	25600	25600	25600	0
206	20250228	154500	114806800	25600	25600	25600	25600	0
207	20250228	154400	114806800	25600	25600	25600	25600	0
208	20250228	154300	114806800	25600	25600	25600	25600	0
209	20250228	154200	114806800	25600	25600	25600	25600	0
210	20250228	154100	114806800	25600	25600	25600	25600	0
211	20250228	154000	114806800	25600	25600	25600	25600	0
212	20250228	153900	114806800	25600	25600	25600	25600	35
213	20250228	153800	114806800	25600	25600	25600	25600	0
214	20250228	153700	114806800	25600	25600	25600	25600	0
215	20250228	153600	114806800	25600	25600	25600	25600	0
216	20250228	153500	114806800	25600	25600	25600	25600	0
217	20250228	153400	114806800	25600	25600	25600	25600	0
218	20250228	153300	114806800	25600	25600	25600	25600	0
219	20250228	153200	114806800	25600	25600	25600	25600	0
220	20250228	153100	114806800	25600	25600	25600	25600	0
221	20250228	153000	114806800	25600	25600	25600	25600	35
222	20250228	152900	113910800	25650	25650	25650	25650	0
223	20250228	152800	113910800	25650	25650	25650	25650	0
224	20250228	152700	113910800	25650	25650	25650	25650	0
225	20250228	152600	113910800	25650	25650	25650	25650	0
226	20250228	152500	113910800	25650	25650	25650	25650	0
227	20250228	152400	113910800	25650	25650	25650	25650	0
228	20250228	152300	113910800	25650	25650	25650	25650	0
229	20250228	152200	113910800	25650	25650	25650	25650	0
230	20250228	152100	113910800	25650	25650	25650	25650	0
231	20250228	152000	113910800	25650	25650	25650	25650	0
232	20250228	151900	113910800	25650	25650	25650	25650	2
233	20250228	151800	113859500	25650	25650	25650	25650	0
234	20250228	151700	113859500	25650	25650	25650	25650	22
235	20250228	151600	113295200	25650	25650	25650	25650	0
236	20250228	151500	113295200	25650	25650	25650	25650	8
237	20250228	151400	113090000	25650	25650	25650	25650	0
238	20250228	151300	113090000	25650	25650	25650	25650	0
239	20250228	151200	113090000	25650	25600	25650	25550	78
240	20250228	151100	111093750	25650	25650	25650	25650	0
241	20250228	151000	111093750	25650	25650	25650	25650	0
242	20250228	150900	111093750	25650	25650	25650	25650	32
243	20250228	150800	110272950	25650	25650	25650	25650	0
244	20250228	150700	110272950	25650	25650	25650	25650	8
245	20250228	150600	110067750	25650	25650	25650	25650	0
246	20250228	150500	110067750	25650	25650	25650	25650	2
247	20250228	150400	110016450	25600	25650	25650	25600	3
248	20250228	150300	109939600	25650	25650	25650	25650	0
249	20250228	150200	109939600	25650	25650	25650	25650	0
250	20250228	150100	109939600	25650	25650	25650	25650	0
251	20250228	150000	109939600	25650	25650	25650	25650	0
252	20250228	145900	109939600	25650	25650	25650	25650	0
253	20250228	145800	109939600	25650	25650	25650	25650	0
254	20250228	145700	109939600	25650	25650	25650	25650	0
255	20250228	145600	109939600	25650	25650	25650	25650	0
256	20250228	145500	109939600	25650	25650	25650	25650	0
257	20250228	145400	109939600	25650	25650	25650	25650	0
258	20250228	145300	109939600	25650	25650	25650	25650	7
259	20250228	145200	109760050	25650	25650	25650	25650	0
260	20250228	145100	109760050	25650	25650	25650	25650	0
261	20250228	145000	109760050	25650	25650	25650	25650	0
262	20250228	144900	109760050	25650	25650	25650	25650	0
263	20250228	144800	109760050	25650	25650	25650	25650	0
264	20250228	144700	109760050	25650	25600	25650	25600	92
265	20250228	144600	107403700	25600	25600	25600	25600	0
266	20250228	144500	107403700	25600	25600	25600	25600	0
267	20250228	144400	107403700	25600	25600	25600	25600	40
268	20250228	144300	106379700	25600	25600	25600	25600	0
269	20250228	144200	106379700	25600	25600	25600	25600	0
270	20250228	144100	106379700	25600	25600	25600	25600	0
271	20250228	144000	106379700	25600	25600	25600	25600	0
272	20250228	143900	106379700	25600	25600	25600	25600	0
273	20250228	143800	106379700	25600	25600	25600	25600	0
274	20250228	143700	106379700	25600	25600	25600	25600	0
275	20250228	143600	106379700	25600	25600	25600	25600	60
276	20250228	143500	104843700	25600	25600	25600	25600	33
277	20250228	143400	103998900	25600	25600	25600	25600	0
278	20250228	143300	103998900	25600	25600	25600	25600	0
279	20250228	143200	103998900	25600	25600	25600	25600	0
280	20250228	143100	103998900	25600	25600	25600	25600	18
281	20250228	143000	103538100	25600	25600	25600	25600	0
282	20250228	142900	103538100	25600	25600	25600	25600	0
283	20250228	142800	103538100	25600	25600	25600	25600	0
284	20250228	142700	103538100	25600	25600	25600	25600	0
285	20250228	142600	103538100	25600	25600	25600	25600	0
286	20250228	142500	103538100	25600	25600	25600	25600	0
287	20250228	142400	103538100	25600	25600	25600	25600	0
288	20250228	142300	103538100	25600	25600	25600	25600	0
289	20250228	142200	103538100	25600	25600	25600	25600	1
290	20250228	142100	103512500	25600	25600	25600	25600	1
291	20250228	142000	103486900	25600	25600	25600	25600	0
292	20250228	141900	103486900	25600	25600	25600	25600	0
293	20250228	141800	103486900	25600	25600	25600	25600	0
294	20250228	141700	103486900	25600	25600	25600	25600	0
295	20250228	141600	103486900	25600	25600	25600	25600	9
296	20250228	141500	103256500	25600	25600	25600	25600	0
297	20250228	141400	103256500	25600	25600	25600	25600	61
298	20250228	141300	101694900	25650	25650	25650	25650	1
299	20250228	141200	101669250	25650	25650	25650	25650	0
300	20250228	141100	101669250	25650	25650	25650	25650	0
301	20250228	141000	101669250	25650	25650	25650	25650	0
302	20250228	140900	101669250	25650	25650	25650	25650	0
303	20250228	140800	101669250	25650	25650	25650	25650	0
304	20250228	140700	101669250	25650	25650	25650	25650	34
305	20250228	140600	100797150	25650	25650	25650	25650	0
306	20250228	140500	100797150	25650	25650	25650	25650	0
307	20250228	140400	100797150	25650	25650	25650	25650	0
308	20250228	140300	100797150	25650	25650	25650	25650	0
309	20250228	140200	100797150	25650	25650	25650	25650	0
310	20250228	140100	100797150	25650	25650	25650	25650	29
311	20250228	140000	100053300	25650	25650	25650	25650	212
312	20250228	135900	94615500	25650	25650	25650	25650	0
313	20250228	135800	94615500	25650	25650	25650	25650	0
314	20250228	135700	94615500	25650	25650	25650	25650	0
315	20250228	135600	94615500	25650	25650	25650	25650	0
316	20250228	135500	94615500	25650	25650	25650	25650	4
317	20250228	135400	94512900	25650	25650	25650	25650	0
318	20250228	135300	94512900	25650	25650	25650	25650	0
319	20250228	135200	94512900	25650	25650	25650	25650	0
320	20250228	135100	94512900	25650	25650	25650	25650	0
321	20250228	135000	94512900	25650	25650	25650	25650	0
322	20250228	134900	94512900	25650	25650	25650	25650	0
323	20250228	134800	94512900	25650	25650	25650	25650	3
324	20250228	134700	94435950	25650	25650	25650	25650	8
325	20250228	134600	94230750	25650	25650	25650	25650	1
326	20250228	134500	94205100	25650	25650	25650	25650	0
327	20250228	134400	94205100	25650	25650	25650	25650	0
328	20250228	134300	94205100	25650	25650	25650	25650	0
329	20250228	134200	94205100	25650	25650	25650	25650	0
330	20250228	134100	94205100	25650	25650	25650	25650	0
331	20250228	134000	94205100	25650	25650	25650	25650	0
332	20250228	133900	94205100	25650	25650	25650	25650	0
333	20250228	133800	94205100	25650	25650	25650	25650	0
334	20250228	133700	94205100	25650	25650	25650	25650	0
335	20250228	133600	94205100	25650	25650	25650	25650	0
336	20250228	133500	94205100	25650	25650	25650	25650	29
337	20250228	133400	93461250	25650	25550	25650	25550	107
338	20250228	133300	90724000	25700	25700	25700	25700	0
339	20250228	133200	90724000	25700	25700	25700	25700	0
340	20250228	133100	90724000	25700	25700	25700	25700	0
341	20250228	133000	90724000	25700	25700	25700	25700	0
342	20250228	132900	90724000	25700	25700	25700	25700	0
343	20250228	132800	90724000	25700	25650	25700	25550	198
344	20250228	132700	85653400	25650	25650	25650	25650	0
345	20250228	132600	85653400	25650	25650	25650	25650	0
346	20250228	132500	85653400	25650	25650	25650	25650	0
347	20250228	132400	85653400	25650	25650	25650	25650	0
348	20250228	132300	85653400	25650	25650	25650	25650	0
349	20250228	132200	85653400	25650	25650	25650	25650	0
350	20250228	132100	85653400	25650	25650	25650	25650	0
351	20250228	132000	85653400	25650	25650	25650	25650	0
352	20250228	131900	85653400	25650	25650	25650	25650	0
353	20250228	131800	85653400	25650	25650	25650	25650	0
354	20250228	131700	85653400	25650	25650	25650	25650	0
355	20250228	131600	85653400	25650	25650	25650	25650	0
356	20250228	131500	85653400	25650	25650	25650	25650	4
357	20250228	131400	85550800	25650	25650	25650	25650	0
358	20250228	131300	85550800	25650	25650	25650	25650	0
359	20250228	131200	85550800	25650	25650	25650	25650	0
360	20250228	131100	85550800	25650	25650	25650	25650	1
361	20250228	131000	85525150	25550	25550	25550	25550	1
362	20250228	130900	85499600	25650	25600	25650	25600	84
363	20250228	130800	83347750	25650	25650	25650	25650	0
364	20250228	130700	83347750	25650	25650	25650	25650	0
365	20250228	130600	83347750	25650	25650	25650	25650	0
366	20250228	130500	83347750	25650	25650	25650	25650	0
367	20250228	130400	83347750	25650	25650	25650	25650	0
368	20250228	130300	83347750	25650	25650	25650	25650	1
369	20250228	130200	83322100	25650	25650	25650	25650	0
370	20250228	130100	83322100	25650	25650	25650	25650	0
371	20250228	130000	83322100	25650	25650	25650	25650	0
372	20250228	125900	83322100	25650	25650	25650	25650	0
373	20250228	125800	83322100	25650	25650	25650	25650	0
374	20250228	125700	83322100	25650	25650	25650	25650	0
375	20250228	125600	83322100	25650	25650	25650	25650	0
376	20250228	125500	83322100	25650	25650	25650	25650	0
377	20250228	125400	83322100	25650	25650	25650	25650	0
378	20250228	125300	83322100	25650	25650	25650	25650	0
379	20250228	125200	83322100	25650	25650	25650	25650	0
380	20250228	125100	83322100	25650	25650	25650	25650	0
381	20250228	125000	83322100	25650	25650	25650	25650	0
382	20250228	124900	83322100	25650	25650	25650	25650	29
383	20250228	124800	82578250	25650	25650	25650	25650	4
384	20250228	124700	82475650	25600	25600	25600	25600	0
385	20250228	124600	82475650	25600	25600	25600	25600	30
386	20250228	124500	81707650	25650	25650	25650	25650	4
387	20250228	124400	81605050	25650	25650	25650	25650	0
388	20250228	124300	81605050	25650	25650	25650	25650	0
389	20250228	124200	81605050	25650	25650	25650	25650	0
390	20250228	124100	81605050	25650	25650	25650	25650	1
391	20250228	124000	81579400	25650	25650	25650	25650	0
392	20250228	123900	81579400	25650	25650	25650	25650	0
393	20250228	123800	81579400	25650	25650	25650	25650	0
394	20250228	123700	81579400	25650	25650	25650	25650	0
395	20250228	123600	81579400	25650	25650	25650	25650	0
396	20250228	123500	81579400	25650	25650	25650	25650	0
397	20250228	123400	81579400	25650	25650	25650	25650	0
398	20250228	123300	81579400	25650	25650	25650	25650	0
399	20250228	123200	81579400	25650	25650	25650	25650	0
400	20250228	123100	81579400	25650	25650	25650	25650	8
401	20250228	123000	81374200	25650	25650	25650	25650	0
402	20250228	122900	81374200	25650	25650	25650	25650	1
403	20250228	122800	81348550	25650	25650	25650	25650	0
404	20250228	122700	81348550	25650	25650	25650	25650	0
405	20250228	122600	81348550	25650	25650	25650	25650	0
406	20250228	122500	81348550	25650	25650	25650	25650	9
407	20250228	122400	81117700	25650	25650	25650	25650	0
408	20250228	122300	81117700	25650	25650	25650	25650	0
409	20250228	122200	81117700	25650	25650	25650	25650	0
410	20250228	122100	81117700	25650	25650	25650	25650	0
411	20250228	122000	81117700	25650	25650	25650	25650	0
412	20250228	121900	81117700	25650	25650	25650	25650	0
413	20250228	121800	81117700	25650	25650	25650	25650	12
414	20250228	121700	80809900	25650	25650	25650	25650	0
415	20250228	121600	80809900	25650	25650	25650	25650	0
416	20250228	121500	80809900	25650	25650	25650	25650	0
417	20250228	121400	80809900	25650	25650	25650	25650	0
418	20250228	121300	80809900	25650	25650	25650	25650	28
419	20250228	121200	80091700	25650	25650	25650	25650	0
420	20250228	121100	80091700	25650	25650	25650	25650	0
421	20250228	121000	80091700	25650	25650	25650	25650	1
422	20250228	120900	80066050	25650	25650	25650	25650	1
423	20250228	120800	80040400	25600	25600	25600	25600	0
424	20250228	120700	80040400	25600	25600	25600	25600	8
425	20250228	120600	79835600	25600	25600	25600	25600	0
426	20250228	120500	79835600	25600	25600	25600	25600	0
427	20250228	120400	79835600	25600	25600	25600	25600	0
428	20250228	120300	79835600	25600	25600	25600	25600	0
429	20250228	120200	79835600	25600	25600	25600	25600	0
430	20250228	120100	79835600	25600	25600	25600	25600	1
431	20250228	120000	79810000	25600	25600	25600	25600	0
432	20250228	115900	79810000	25600	25600	25600	25600	0
433	20250228	115800	79810000	25600	25600	25600	25600	21
434	20250228	115700	79272400	25600	25600	25600	25600	0
435	20250228	115600	79272400	25600	25600	25600	25600	3
436	20250228	115500	79195600	25600	25600	25600	25600	54
437	20250228	115400	77813200	25600	25600	25600	25600	143
438	20250228	115300	74152400	25600	25600	25600	25600	0
439	20250228	115200	74152400	25600	25600	25600	25600	218
440	20250228	115100	68571600	25600	25600	25600	25600	0
441	20250228	115000	68571600	25600	25600	25600	25600	0
442	20250228	114900	68571600	25600	25600	25600	25600	3
443	20250228	114800	68494800	25600	25600	25600	25600	0
444	20250228	114700	68494800	25600	25600	25600	25600	0
445	20250228	114600	68494800	25600	25600	25600	25600	0
446	20250228	114500	68494800	25600	25600	25600	25600	0
447	20250228	114400	68494800	25600	25600	25600	25600	0
448	20250228	114300	68494800	25600	25600	25600	25600	0
449	20250228	114200	68494800	25600	25600	25600	25600	0
450	20250228	114100	68494800	25600	25600	25600	25600	0
451	20250228	114000	68494800	25600	25600	25600	25600	4
452	20250228	113900	68392400	25600	25550	25600	25550	44
453	20250228	113800	67267750	25600	25600	25600	25600	15
454	20250228	113700	66883750	25600	25600	25600	25600	0
455	20250228	113600	66883750	25600	25600	25600	25600	0
456	20250228	113500	66883750	25600	25600	25600	25600	0
457	20250228	113400	66883750	25600	25600	25600	25600	0
458	20250228	113300	66883750	25600	25600	25600	25600	0
459	20250228	113200	66883750	25600	25600	25600	25600	1
460	20250228	113100	66858150	25600	25600	25600	25600	0
461	20250228	113000	66858150	25600	25600	25600	25600	0
462	20250228	112900	66858150	25600	25600	25600	25600	0
463	20250228	112800	66858150	25600	25600	25600	25600	0
464	20250228	112700	66858150	25600	25600	25600	25600	0
465	20250228	112600	66858150	25600	25600	25600	25600	0
466	20250228	112500	66858150	25600	25600	25600	25600	3
467	20250228	112400	66781350	25600	25600	25600	25600	1
468	20250228	112300	66755750	25550	25550	25550	25550	21
469	20250228	112200	66219200	25600	25600	25600	25600	0
470	20250228	112100	66219200	25600	25600	25600	25600	0
471	20250228	112000	66219200	25600	25600	25600	25600	0
472	20250228	111900	66219200	25600	25600	25600	25600	0
473	20250228	111800	66219200	25600	25600	25600	25600	0
474	20250228	111700	66219200	25600	25600	25600	25600	0
475	20250228	111600	66219200	25600	25600	25600	25600	0
476	20250228	111500	66219200	25600	25600	25600	25600	0
477	20250228	111400	66219200	25600	25600	25600	25600	0
478	20250228	111300	66219200	25600	25600	25600	25600	9
479	20250228	111200	65988800	25600	25600	25600	25600	0
480	20250228	111100	65988800	25600	25600	25600	25600	13
481	20250228	111000	65656000	25600	25600	25600	25600	0
482	20250228	110900	65656000	25600	25600	25600	25600	2
483	20250228	110800	65604800	25600	25600	25600	25600	35
484	20250228	110700	64708800	25600	25600	25600	25600	4
485	20250228	110600	64606400	25650	25650	25650	25650	0
486	20250228	110500	64606400	25650	25650	25650	25650	0
487	20250228	110400	64606400	25650	25650	25650	25650	0
488	20250228	110300	64606400	25650	25650	25650	25650	9
489	20250228	110200	64375550	25650	25650	25650	25650	0
490	20250228	110100	64375550	25650	25650	25650	25650	0
491	20250228	110000	64375550	25650	25650	25650	25650	1
492	20250228	105900	64349900	25650	25650	25650	25650	0
493	20250228	105800	64349900	25650	25650	25650	25650	100
494	20250228	105700	61784900	25650	25600	25650	25600	389
495	20250228	105600	51826050	25700	25700	25700	25700	0
496	20250228	105500	51826050	25700	25700	25700	25700	0
497	20250228	105400	51826050	25700	25700	25700	25700	0
498	20250228	105300	51826050	25700	25700	25700	25700	0
499	20250228	105200	51826050	25700	25700	25700	25700	0
500	20250228	105100	51826050	25700	25700	25700	25700	0
501	20250228	105000	51826050	25700	25700	25700	25700	0
502	20250228	104900	51826050	25700	25700	25700	25700	0
503	20250228	104800	51826050	25700	25700	25700	25700	0
504	20250228	104700	51826050	25700	25700	25700	25700	0
505	20250228	104600	51826050	25700	25700	25700	25700	0
506	20250228	104500	51826050	25700	25700	25700	25700	0
507	20250228	104400	51826050	25700	25700	25700	25700	0
508	20250228	104300	51826050	25700	25700	25700	25700	0
509	20250228	104200	51826050	25700	25700	25700	25700	0
510	20250228	104100	51826050	25700	25700	25700	25700	0
511	20250228	104000	51826050	25700	25700	25700	25700	0
512	20250228	103900	51826050	25700	25700	25700	25700	0
513	20250228	103800	51826050	25700	25700	25700	25700	0
514	20250228	103700	51826050	25700	25700	25700	25700	3
515	20250228	103600	51748950	25700	25700	25700	25700	0
516	20250228	103500	51748950	25700	25700	25700	25700	0
517	20250228	103400	51748950	25700	25700	25700	25700	0
518	20250228	103300	51748950	25700	25700	25700	25700	0
519	20250228	103200	51748950	25700	25700	25700	25700	0
520	20250228	103100	51748950	25700	25700	25700	25700	0
521	20250228	103000	51748950	25700	25700	25700	25700	0
522	20250228	102900	51748950	25700	25700	25700	25700	0
523	20250228	102800	51748950	25700	25700	25700	25700	0
524	20250228	102700	51748950	25700	25700	25700	25700	0
525	20250228	102600	51748950	25700	25700	25700	25700	1
526	20250228	102500	51723250	25700	25700	25700	25700	0
527	20250228	102400	51723250	25700	25700	25700	25700	0
528	20250228	102300	51723250	25700	25700	25700	25700	0
529	20250228	102200	51723250	25700	25700	25700	25700	0
530	20250228	102100	51723250	25700	25650	25700	25650	10
531	20250228	102000	51466350	25650	25650	25650	25650	0
532	20250228	101900	51466350	25650	25650	25650	25650	0
533	20250228	101800	51466350	25650	25650	25650	25650	3
534	20250228	101700	51389400	25700	25700	25700	25700	0
535	20250228	101600	51389400	25700	25700	25700	25700	0
536	20250228	101500	51389400	25700	25600	25700	25600	51
537	20250228	101400	50083700	25700	25700	25700	25700	0
538	20250228	101300	50083700	25700	25700	25700	25700	5
539	20250228	101200	49955200	25700	25700	25700	25700	0
540	20250228	101100	49955200	25700	25700	25700	25700	0
541	20250228	101000	49955200	25700	25700	25700	25700	0
542	20250228	100900	49955200	25700	25650	25700	25650	16
543	20250228	100800	49544750	25700	25700	25700	25700	10
544	20250228	100700	49287750	25600	25650	25650	25600	126
545	20250228	100600	46061900	25700	25700	25700	25700	0
546	20250228	100500	46061900	25700	25700	25700	25700	4
547	20250228	100400	45959100	25650	25650	25650	25650	0
548	20250228	100300	45959100	25650	25650	25650	25650	0
549	20250228	100200	45959100	25650	25650	25650	25650	0
550	20250228	100100	45959100	25650	25650	25650	25650	4
551	20250228	100000	45856500	25700	25700	25700	25700	0
552	20250228	095900	45856500	25700	25700	25700	25700	0
553	20250228	095800	45856500	25700	25700	25700	25700	0
554	20250228	095700	45856500	25700	25700	25700	25700	0
555	20250228	095600	45856500	25700	25700	25700	25700	0
556	20250228	095500	45856500	25700	25700	25700	25700	0
557	20250228	095400	45856500	25700	25700	25700	25700	0
558	20250228	095300	45856500	25700	25700	25700	25700	0
559	20250228	095200	45856500	25700	25700	25700	25700	0
560	20250228	095100	45856500	25700	25700	25700	25700	0
561	20250228	095000	45856500	25700	25700	25700	25700	0
562	20250228	094900	45856500	25700	25600	25700	25600	28
563	20250228	094800	45139600	25650	25600	25650	25600	15
564	20250228	094700	44755550	25650	25650	25650	25650	17
565	20250228	094600	44319500	25700	25700	25700	25700	1
566	20250228	094500	44293800	25700	25700	25700	25700	0
567	20250228	094400	44293800	25700	25700	25700	25700	0
568	20250228	094300	44293800	25700	25700	25700	25700	1
569	20250228	094200	44268100	25700	25700	25700	25700	0
570	20250228	094100	44268100	25700	25700	25700	25700	0
571	20250228	094000	44268100	25700	25700	25700	25700	0
572	20250228	093900	44268100	25700	25700	25700	25700	0
573	20250228	093800	44268100	25700	25700	25700	25700	74
574	20250228	093700	42366300	25700	25700	25700	25700	0
575	20250228	093600	42366300	25700	25700	25700	25700	0
576	20250228	093500	42366300	25700	25700	25700	25700	0
577	20250228	093400	42366300	25700	25700	25700	25700	0
578	20250228	093300	42366300	25700	25700	25700	25700	0
579	20250228	093200	42366300	25700	25700	25700	25700	0
580	20250228	093100	42366300	25700	25700	25700	25700	0
581	20250228	093000	42366300	25700	25600	25700	25600	308
582	20250228	092900	34481400	25600	25600	25600	25600	0
583	20250228	092800	34481400	25600	25600	25600	25600	38
584	20250228	092700	33508600	25600	25600	25600	25600	38
585	20250228	092600	32535800	25600	25600	25600	25600	5
586	20250228	092500	32407800	25600	25600	25600	25600	0
587	20250228	092400	32407800	25600	25600	25600	25600	7
588	20250228	092300	32228600	25550	25600	25600	25550	162
589	20250228	092200	28081450	25650	25650	25650	25650	0
590	20250228	092100	28081450	25650	25650	25650	25650	51
591	20250228	092000	26773300	25650	25650	25650	25650	1
592	20250228	091900	26747650	25600	25600	25600	25600	52
593	20250228	091800	25416450	25600	25600	25600	25600	0
594	20250228	091700	25416450	25600	25600	25600	25600	0
595	20250228	091600	25416450	25600	25600	25600	25600	58
596	20250228	091500	23931650	25600	25600	25600	25600	130
597	20250228	091400	20603650	25600	25600	25600	25600	0
598	20250228	091300	20603650	25600	25600	25600	25600	22
599	20250228	091200	20040450	25650	25650	25650	25650	2
600	20250228	091100	19989150	25650	25650	25650	25650	0
601	20250228	091000	19989150	25650	25650	25650	25650	0
602	20250228	090900	19989150	25650	25650	25650	25650	26
603	20250228	090800	19322250	25650	25650	25650	25650	23
604	20250228	090700	18732300	25650	25650	25650	25650	253
605	20250228	090600	12242850	25700	25700	25700	25700	0
606	20250228	090500	12242850	25700	25700	25700	25700	0
607	20250228	090400	12242850	25700	25700	25700	25700	1
608	20250228	090300	12217150	25700	25700	25700	25650	113
609	20250228	090200	9315100	25700	25700	25700	25700	0
610	20250228	090100	9315100	25700	25700	25700	25700	128
611	20250228	090000	6025500	25750	25750	25750	25750	234