KissMeData/049720/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193400	333676210	9770	9770	9770	9770	233
3	20250228	193300	333676210	9770	9770	9770	9770	0
4	20250228	193200	333676210	9770	9770	9770	9770	0
5	20250228	193100	333676210	9770	9770	9770	9770	0
6	20250228	193000	333676210	9770	9770	9770	9770	0
7	20250228	192900	333676210	9770	9770	9770	9770	0
8	20250228	192800	333676210	9770	9770	9770	9770	0
9	20250228	192700	333676210	9770	9770	9770	9770	0
10	20250228	192600	333676210	9770	9770	9770	9770	0
11	20250228	192500	333676210	9770	9770	9770	9770	0
12	20250228	192400	333676210	9770	9770	9770	9770	0
13	20250228	192300	333676210	9770	9770	9770	9770	0
14	20250228	192200	333676210	9770	9770	9770	9770	0
15	20250228	192100	333676210	9770	9770	9770	9770	0
16	20250228	192000	333676210	9770	9770	9770	9770	0
17	20250228	191900	333676210	9770	9770	9770	9770	0
18	20250228	191800	333676210	9770	9770	9770	9770	0
19	20250228	191700	333676210	9770	9770	9770	9770	0
20	20250228	191600	333676210	9770	9770	9770	9770	0
21	20250228	191500	333676210	9770	9770	9770	9770	0
22	20250228	191400	333676210	9770	9770	9770	9770	0
23	20250228	191300	333676210	9770	9770	9770	9770	0
24	20250228	191200	333676210	9770	9770	9770	9770	0
25	20250228	191100	333676210	9770	9770	9770	9770	0
26	20250228	191000	333676210	9770	9770	9770	9770	0
27	20250228	190900	333676210	9770	9770	9770	9770	0
28	20250228	190800	333676210	9770	9770	9770	9770	0
29	20250228	190700	333676210	9770	9770	9770	9770	0
30	20250228	190600	333676210	9770	9770	9770	9770	0
31	20250228	190500	333676210	9770	9770	9770	9770	0
32	20250228	190400	333676210	9770	9770	9770	9770	233
33	20250228	190300	333676210	9770	9770	9770	9770	0
34	20250228	190200	333676210	9770	9770	9770	9770	0
35	20250228	190100	333676210	9770	9770	9770	9770	0
36	20250228	190000	333676210	9770	9770	9770	9770	0
37	20250228	185900	333676210	9770	9770	9770	9770	0
38	20250228	185800	333676210	9770	9770	9770	9770	0
39	20250228	185700	333676210	9770	9770	9770	9770	0
40	20250228	185600	333676210	9770	9770	9770	9770	0
41	20250228	185500	333676210	9770	9770	9770	9770	0
42	20250228	185400	333676210	9770	9770	9770	9770	0
43	20250228	185300	333676210	9770	9770	9770	9770	0
44	20250228	185200	333676210	9770	9770	9770	9770	0
45	20250228	185100	333676210	9770	9770	9770	9770	0
46	20250228	185000	333676210	9770	9770	9770	9770	0
47	20250228	184900	333676210	9770	9770	9770	9770	0
48	20250228	184800	333676210	9770	9770	9770	9770	0
49	20250228	184700	333676210	9770	9770	9770	9770	0
50	20250228	184600	333676210	9770	9770	9770	9770	0
51	20250228	184500	333676210	9770	9770	9770	9770	0
52	20250228	184400	333676210	9770	9770	9770	9770	0
53	20250228	184300	333676210	9770	9770	9770	9770	0
54	20250228	184200	333676210	9770	9770	9770	9770	0
55	20250228	184100	333676210	9770	9770	9770	9770	0
56	20250228	184000	333676210	9770	9770	9770	9770	0
57	20250228	183900	333676210	9770	9770	9770	9770	0
58	20250228	183800	333676210	9770	9770	9770	9770	0
59	20250228	183700	333676210	9770	9770	9770	9770	0
60	20250228	183600	333676210	9770	9770	9770	9770	0
61	20250228	183500	333676210	9770	9770	9770	9770	0
62	20250228	183400	333676210	9770	9770	9770	9770	233
63	20250228	183300	333676210	9770	9770	9770	9770	0
64	20250228	183200	333676210	9770	9770	9770	9770	0
65	20250228	183100	333676210	9770	9770	9770	9770	0
66	20250228	183000	333676210	9770	9770	9770	9770	0
67	20250228	182900	333676210	9770	9770	9770	9770	0
68	20250228	182800	333676210	9770	9770	9770	9770	0
69	20250228	182700	333676210	9770	9770	9770	9770	0
70	20250228	182600	333676210	9770	9770	9770	9770	0
71	20250228	182500	333676210	9770	9770	9770	9770	0
72	20250228	182400	333676210	9770	9770	9770	9770	0
73	20250228	182300	333676210	9770	9770	9770	9770	0
74	20250228	182200	333676210	9770	9770	9770	9770	0
75	20250228	182100	333676210	9770	9770	9770	9770	0
76	20250228	182000	333676210	9770	9770	9770	9770	0
77	20250228	181900	333676210	9770	9770	9770	9770	0
78	20250228	181800	333676210	9770	9770	9770	9770	0
79	20250228	181700	333676210	9770	9770	9770	9770	0
80	20250228	181600	333676210	9770	9770	9770	9770	0
81	20250228	181500	333676210	9770	9770	9770	9770	0
82	20250228	181400	333676210	9770	9770	9770	9770	0
83	20250228	181300	333676210	9770	9770	9770	9770	0
84	20250228	181200	333676210	9770	9770	9770	9770	0
85	20250228	181100	333676210	9770	9770	9770	9770	0
86	20250228	181000	333676210	9770	9770	9770	9770	0
87	20250228	180900	333676210	9770	9770	9770	9770	0
88	20250228	180800	333676210	9770	9770	9770	9770	0
89	20250228	180700	333676210	9770	9770	9770	9770	0
90	20250228	180600	333676210	9770	9770	9770	9770	0
91	20250228	180500	333676210	9770	9770	9770	9770	0
92	20250228	180400	333676210	9770	9770	9770	9770	233
93	20250228	180300	333676210	9770	9770	9770	9770	0
94	20250228	180200	333676210	9770	9770	9770	9770	0
95	20250228	180100	333676210	9770	9770	9770	9770	0
96	20250228	180000	333676210	9770	9770	9770	9770	0
97	20250228	175900	333676210	9770	9770	9770	9770	0
98	20250228	175800	333676210	9770	9770	9770	9770	0
99	20250228	175700	333676210	9770	9770	9770	9770	0
100	20250228	175600	333676210	9770	9770	9770	9770	0
101	20250228	175500	333676210	9770	9770	9770	9770	0
102	20250228	175400	333676210	9770	9770	9770	9770	0
103	20250228	175300	333676210	9770	9770	9770	9770	0
104	20250228	175200	333676210	9770	9770	9770	9770	0
105	20250228	175100	333676210	9770	9770	9770	9770	0
106	20250228	175000	333676210	9770	9770	9770	9770	0
107	20250228	174900	333676210	9770	9770	9770	9770	0
108	20250228	174800	333676210	9770	9770	9770	9770	0
109	20250228	174700	333676210	9770	9770	9770	9770	0
110	20250228	174600	333676210	9770	9770	9770	9770	0
111	20250228	174500	333676210	9770	9770	9770	9770	0
112	20250228	174400	333676210	9770	9770	9770	9770	0
113	20250228	174300	333676210	9770	9770	9770	9770	0
114	20250228	174200	333676210	9770	9770	9770	9770	0
115	20250228	174100	333676210	9770	9770	9770	9770	0
116	20250228	174000	333676210	9770	9770	9770	9770	0
117	20250228	173900	333676210	9770	9770	9770	9770	0
118	20250228	173800	333676210	9770	9770	9770	9770	0
119	20250228	173700	333676210	9770	9770	9770	9770	0
120	20250228	173600	333676210	9770	9770	9770	9770	0
121	20250228	173500	333676210	9770	9770	9770	9770	0
122	20250228	173400	333676210	9770	9770	9770	9770	233
123	20250228	173300	333676210	9770	9770	9770	9770	0
124	20250228	173200	333676210	9770	9770	9770	9770	0
125	20250228	173100	333676210	9770	9770	9770	9770	0
126	20250228	173000	333676210	9770	9770	9770	9770	0
127	20250228	172900	333676210	9770	9770	9770	9770	0
128	20250228	172800	333676210	9770	9770	9770	9770	0
129	20250228	172700	333676210	9770	9770	9770	9770	0
130	20250228	172600	333676210	9770	9770	9770	9770	0
131	20250228	172500	333676210	9770	9770	9770	9770	0
132	20250228	172400	333676210	9770	9770	9770	9770	0
133	20250228	172300	333676210	9770	9770	9770	9770	0
134	20250228	172200	333676210	9770	9770	9770	9770	0
135	20250228	172100	333676210	9770	9770	9770	9770	0
136	20250228	172000	333676210	9770	9770	9770	9770	0
137	20250228	171900	333676210	9770	9770	9770	9770	0
138	20250228	171800	333676210	9770	9770	9770	9770	0
139	20250228	171700	333676210	9770	9770	9770	9770	0
140	20250228	171600	333676210	9770	9770	9770	9770	0
141	20250228	171500	333676210	9770	9770	9770	9770	0
142	20250228	171400	333676210	9770	9770	9770	9770	0
143	20250228	171300	333676210	9770	9770	9770	9770	0
144	20250228	171200	333676210	9770	9770	9770	9770	0
145	20250228	171100	333676210	9770	9770	9770	9770	0
146	20250228	171000	333676210	9770	9770	9770	9770	0
147	20250228	170900	333676210	9770	9770	9770	9770	0
148	20250228	170800	333676210	9770	9770	9770	9770	0
149	20250228	170700	333676210	9770	9770	9770	9770	0
150	20250228	170600	333676210	9770	9770	9770	9770	0
151	20250228	170500	333676210	9770	9770	9770	9770	0
152	20250228	170400	333676210	9770	9770	9770	9770	233
153	20250228	170300	333676210	9770	9770	9770	9770	0
154	20250228	170200	333676210	9770	9770	9770	9770	0
155	20250228	170100	333676210	9770	9770	9770	9770	0
156	20250228	170000	333676210	9770	9770	9770	9770	0
157	20250228	165900	333676210	9770	9770	9770	9770	0
158	20250228	165800	333676210	9770	9770	9770	9770	0
159	20250228	165700	333676210	9770	9770	9770	9770	0
160	20250228	165600	333676210	9770	9770	9770	9770	0
161	20250228	165500	333676210	9770	9770	9770	9770	0
162	20250228	165400	333676210	9770	9770	9770	9770	0
163	20250228	165300	333676210	9770	9770	9770	9770	0
164	20250228	165200	333676210	9770	9770	9770	9770	0
165	20250228	165100	333676210	9770	9770	9770	9770	0
166	20250228	165000	333676210	9770	9770	9770	9770	0
167	20250228	164900	333676210	9770	9770	9770	9770	0
168	20250228	164800	333676210	9770	9770	9770	9770	0
169	20250228	164700	333676210	9770	9770	9770	9770	0
170	20250228	164600	333676210	9770	9770	9770	9770	0
171	20250228	164500	333676210	9770	9770	9770	9770	0
172	20250228	164400	333676210	9770	9770	9770	9770	0
173	20250228	164300	333676210	9770	9770	9770	9770	0
174	20250228	164200	333676210	9770	9770	9770	9770	0
175	20250228	164100	333676210	9770	9770	9770	9770	0
176	20250228	164000	333676210	9770	9770	9770	9770	0
177	20250228	163900	333676210	9770	9770	9770	9770	0
178	20250228	163800	333676210	9770	9770	9770	9770	0
179	20250228	163700	333676210	9770	9770	9770	9770	0
180	20250228	163600	333676210	9770	9770	9770	9770	0
181	20250228	163500	333676210	9770	9770	9770	9770	0
182	20250228	163400	333676210	9770	9770	9770	9770	233
183	20250228	163300	333676210	9770	9770	9770	9770	0
184	20250228	163200	333676210	9770	9770	9770	9770	0
185	20250228	163100	333676210	9770	9770	9770	9770	0
186	20250228	163000	333676210	9770	9770	9770	9770	0
187	20250228	162900	333676210	9770	9770	9770	9770	0
188	20250228	162800	333676210	9770	9770	9770	9770	0
189	20250228	162700	333676210	9770	9770	9770	9770	0
190	20250228	162600	333676210	9770	9770	9770	9770	0
191	20250228	162500	333676210	9770	9770	9770	9770	0
192	20250228	162400	333676210	9770	9770	9770	9770	0
193	20250228	162300	333676210	9770	9770	9770	9770	0
194	20250228	162200	333676210	9770	9770	9770	9770	0
195	20250228	162100	333676210	9770	9770	9770	9770	0
196	20250228	162000	333676210	9770	9770	9770	9770	0
197	20250228	161900	333676210	9770	9770	9770	9770	0
198	20250228	161800	333676210	9770	9770	9770	9770	0
199	20250228	161700	333676210	9770	9770	9770	9770	0
200	20250228	161600	333676210	9770	9770	9770	9770	0
201	20250228	161500	333676210	9770	9770	9770	9770	0
202	20250228	161400	333676210	9770	9770	9770	9770	0
203	20250228	161300	333676210	9770	9770	9770	9770	0
204	20250228	161200	333676210	9770	9770	9770	9770	0
205	20250228	161100	333676210	9770	9770	9770	9770	0
206	20250228	161000	333676210	9770	9770	9770	9770	0
207	20250228	160900	333676210	9770	9770	9770	9770	0
208	20250228	160800	333676210	9770	9770	9770	9770	0
209	20250228	160700	333676210	9770	9770	9770	9770	0
210	20250228	160600	333676210	9770	9770	9770	9770	0
211	20250228	160500	333676210	9770	9770	9770	9770	0
212	20250228	160400	333676210	9770	9770	9770	9770	233
213	20250228	160300	333676210	9770	9770	9770	9770	0
214	20250228	160200	333676210	9770	9770	9770	9770	0
215	20250228	160100	333676210	9770	9770	9770	9770	0
216	20250228	160000	333676210	9770	9770	9770	9770	0
217	20250228	155900	333676210	9770	9770	9770	9770	0
218	20250228	155800	333676210	9770	9770	9770	9770	0
219	20250228	155700	333676210	9770	9770	9770	9770	0
220	20250228	155600	333676210	9770	9770	9770	9770	0
221	20250228	155500	333676210	9770	9770	9770	9770	0
222	20250228	155400	333676210	9770	9770	9770	9770	0
223	20250228	155300	333676210	9770	9770	9770	9770	0
224	20250228	155200	333676210	9770	9770	9770	9770	0
225	20250228	155100	333676210	9770	9770	9770	9770	0
226	20250228	155000	333676210	9770	9770	9770	9770	0
227	20250228	154900	333676210	9770	9770	9770	9770	0
228	20250228	154800	333676210	9770	9770	9770	9770	0
229	20250228	154700	333676210	9770	9770	9770	9770	0
230	20250228	154600	333676210	9770	9770	9770	9770	0
231	20250228	154500	333676210	9770	9770	9770	9770	0
232	20250228	154400	333676210	9770	9770	9770	9770	0
233	20250228	154300	333676210	9770	9770	9770	9770	0
234	20250228	154200	333676210	9770	9770	9770	9770	0
235	20250228	154100	333676210	9770	9770	9770	9770	0
236	20250228	154000	333676210	9770	9770	9770	9770	0
237	20250228	153900	333676210	9770	9770	9770	9770	0
238	20250228	153800	333676210	9770	9770	9770	9770	0
239	20250228	153700	333676210	9770	9770	9770	9770	0
240	20250228	153600	333676210	9770	9770	9770	9770	0
241	20250228	153500	333676210	9770	9770	9770	9770	0
242	20250228	153400	333676210	9770	9770	9770	9770	233
243	20250228	153300	333676210	9770	9770	9770	9770	0
244	20250228	153200	333676210	9770	9770	9770	9770	0
245	20250228	153100	333676210	9770	9770	9770	9770	0
246	20250228	153000	333676210	9770	9770	9770	9770	233
247	20250228	152900	331399800	9770	9770	9770	9770	0
248	20250228	152800	331399800	9770	9770	9770	9770	0
249	20250228	152700	331399800	9770	9770	9770	9770	0
250	20250228	152600	331399800	9770	9770	9770	9770	0
251	20250228	152500	331399800	9770	9770	9770	9770	0
252	20250228	152400	331399800	9770	9770	9770	9770	0
253	20250228	152300	331399800	9770	9770	9770	9770	0
254	20250228	152200	331399800	9770	9770	9770	9770	0
255	20250228	152100	331399800	9770	9770	9770	9770	0
256	20250228	152000	331399800	9770	9770	9770	9770	0
257	20250228	151900	331399800	9770	9770	9770	9770	0
258	20250228	151800	331399800	9770	9770	9770	9760	217
259	20250228	151700	329281710	9760	9770	9770	9760	1102
260	20250228	151600	318525170	9780	9780	9780	9780	20
261	20250228	151500	318329570	9780	9780	9780	9780	100
262	20250228	151400	317351570	9780	9780	9780	9780	0
263	20250228	151300	317351570	9780	9780	9780	9780	2
264	20250228	151200	317332010	9780	9760	9780	9760	201
265	20250228	151100	315370230	9780	9770	9780	9770	319
266	20250228	151000	312253590	9760	9760	9760	9760	11
267	20250228	150900	312146230	9770	9770	9770	9770	25
268	20250228	150800	311901980	9770	9760	9770	9760	7
269	20250228	150700	311833610	9770	9770	9770	9770	10
270	20250228	150600	311735910	9770	9770	9770	9770	20
271	20250228	150500	311540510	9770	9770	9770	9770	0
272	20250228	150400	311540510	9770	9770	9770	9770	0
273	20250228	150300	311540510	9770	9770	9770	9770	50
274	20250228	150200	311052010	9760	9760	9760	9760	200
275	20250228	150100	309100010	9770	9770	9770	9770	1
276	20250228	150000	309090240	9770	9770	9770	9770	0
277	20250228	145900	309090240	9770	9770	9770	9770	100
278	20250228	145800	308113240	9770	9770	9770	9770	0
279	20250228	145700	308113240	9770	9770	9770	9770	0
280	20250228	145600	308113240	9770	9770	9770	9770	1
281	20250228	145500	308103470	9770	9780	9780	9770	20
282	20250228	145400	307908060	9780	9780	9780	9780	0
283	20250228	145300	307908060	9780	9780	9780	9780	0
284	20250228	145200	307908060	9780	9760	9780	9760	24
285	20250228	145100	307673760	9760	9770	9770	9760	2533
286	20250228	145000	282950310	9770	9770	9770	9770	55
287	20250228	144900	282412960	9780	9780	9780	9780	0
288	20250228	144800	282412960	9780	9780	9780	9780	0
289	20250228	144700	282412960	9780	9780	9780	9780	1
290	20250228	144600	282403180	9780	9780	9780	9770	178
291	20250228	144500	280663460	9780	9770	9780	9770	408
292	20250228	144400	276677280	9760	9760	9760	9760	0
293	20250228	144300	276677280	9760	9760	9760	9760	0
294	20250228	144200	276677280	9760	9760	9760	9760	10
295	20250228	144100	276579680	9750	9750	9750	9750	0
296	20250228	144000	276579680	9750	9750	9750	9750	0
297	20250228	143900	276579680	9750	9760	9760	9750	1000
298	20250228	143800	266829320	9760	9760	9760	9760	0
299	20250228	143700	266829320	9760	9760	9760	9760	42
300	20250228	143600	266419400	9760	9760	9760	9760	0
301	20250228	143500	266419400	9760	9760	9760	9760	0
302	20250228	143400	266419400	9760	9760	9760	9760	0
303	20250228	143300	266419400	9760	9760	9760	9760	0
304	20250228	143200	266419400	9760	9760	9760	9760	0
305	20250228	143100	266419400	9760	9760	9760	9760	0
306	20250228	143000	266419400	9760	9760	9760	9760	0
307	20250228	142900	266419400	9760	9760	9760	9760	0
308	20250228	142800	266419400	9760	9760	9760	9760	130
309	20250228	142700	265150600	9770	9770	9770	9770	2
310	20250228	142600	265131060	9770	9770	9770	9770	23
311	20250228	142500	264906350	9770	9770	9770	9770	0
312	20250228	142400	264906350	9770	9770	9770	9770	3
313	20250228	142300	264877040	9770	9770	9770	9770	0
314	20250228	142200	264877040	9770	9770	9770	9770	0
315	20250228	142100	264877040	9770	9770	9770	9770	3
316	20250228	142000	264847730	9770	9770	9770	9770	53
317	20250228	141900	264329920	9770	9770	9770	9770	0
318	20250228	141800	264329920	9770	9770	9770	9770	0
319	20250228	141700	264329920	9770	9770	9770	9770	1
320	20250228	141600	264320150	9760	9760	9760	9760	6
321	20250228	141500	264261590	9760	9760	9760	9760	11
322	20250228	141400	264154230	9760	9760	9760	9760	0
323	20250228	141300	264154230	9760	9760	9760	9760	67
324	20250228	141200	263500310	9770	9770	9770	9770	23
325	20250228	141100	263275600	9770	9770	9770	9770	11
326	20250228	141000	263168130	9760	9760	9760	9760	0
327	20250228	140900	263168130	9760	9760	9760	9760	0
328	20250228	140800	263168130	9760	9760	9760	9760	0
329	20250228	140700	263168130	9760	9760	9760	9760	110
330	20250228	140600	262094530	9770	9770	9770	9770	0
331	20250228	140500	262094530	9770	9770	9770	9770	1
332	20250228	140400	262084760	9760	9760	9760	9760	0
333	20250228	140300	262084760	9760	9760	9760	9760	20
334	20250228	140200	261889560	9770	9770	9770	9770	0
335	20250228	140100	261889560	9770	9770	9770	9770	3
336	20250228	140000	261860250	9770	9770	9770	9770	0
337	20250228	135900	261860250	9770	9770	9770	9770	0
338	20250228	135800	261860250	9770	9770	9770	9770	0
339	20250228	135700	261860250	9770	9770	9770	9770	10
340	20250228	135600	261762550	9770	9770	9770	9770	0
341	20250228	135500	261762550	9770	9770	9770	9770	31
342	20250228	135400	261459680	9770	9770	9770	9770	0
343	20250228	135300	261459680	9770	9770	9770	9770	1
344	20250228	135200	261449910	9770	9770	9770	9770	1
345	20250228	135100	261440140	9770	9770	9770	9770	0
346	20250228	135000	261440140	9770	9770	9770	9770	6
347	20250228	134900	261381520	9770	9770	9770	9770	2
348	20250228	134800	261361980	9770	9770	9770	9770	0
349	20250228	134700	261361980	9770	9770	9770	9770	1
350	20250228	134600	261352210	9760	9760	9760	9760	0
351	20250228	134500	261352210	9760	9760	9760	9760	0
352	20250228	134400	261352210	9760	9760	9760	9760	0
353	20250228	134300	261352210	9760	9760	9760	9760	250
354	20250228	134200	258912210	9770	9770	9770	9770	0
355	20250228	134100	258912210	9770	9770	9770	9770	0
356	20250228	134000	258912210	9770	9770	9770	9770	0
357	20250228	133900	258912210	9770	9770	9770	9770	0
358	20250228	133800	258912210	9770	9770	9770	9770	134
359	20250228	133700	257603030	9760	9760	9760	9760	0
360	20250228	133600	257603030	9760	9760	9760	9760	0
361	20250228	133500	257603030	9760	9760	9760	9760	0
362	20250228	133400	257603030	9760	9760	9760	9760	0
363	20250228	133300	257603030	9760	9760	9760	9760	60
364	20250228	133200	257017430	9760	9770	9770	9760	225
365	20250228	133100	254819550	9770	9770	9770	9770	1
366	20250228	133000	254809780	9770	9770	9770	9770	8
367	20250228	132900	254731620	9770	9770	9770	9770	10
368	20250228	132800	254633920	9770	9760	9770	9760	11
369	20250228	132700	254526550	9770	9770	9770	9770	0
370	20250228	132600	254526550	9770	9770	9770	9770	0
371	20250228	132500	254526550	9770	9770	9770	9770	0
372	20250228	132400	254526550	9770	9770	9770	9770	35
373	20250228	132300	254184600	9750	9760	9760	9750	501
374	20250228	132200	249299240	9770	9770	9770	9770	0
375	20250228	132100	249299240	9770	9770	9770	9770	0
376	20250228	132000	249299240	9770	9770	9770	9770	0
377	20250228	131900	249299240	9770	9770	9770	9770	0
378	20250228	131800	249299240	9770	9770	9770	9770	0
379	20250228	131700	249299240	9770	9770	9770	9770	0
380	20250228	131600	249299240	9770	9740	9770	9740	2
381	20250228	131500	249279730	9750	9750	9750	9750	0
382	20250228	131400	249279730	9750	9760	9760	9750	700
383	20250228	131300	242454340	9770	9770	9770	9770	10
384	20250228	131200	242356640	9760	9760	9760	9760	20
385	20250228	131100	242161440	9760	9770	9770	9760	144
386	20250228	131000	240755560	9770	9770	9770	9770	110
387	20250228	130900	239680860	9770	9760	9770	9760	102
388	20250228	130800	238685330	9760	9760	9760	9760	0
389	20250228	130700	238685330	9760	9760	9760	9760	0
390	20250228	130600	238685330	9760	9760	9760	9760	0
391	20250228	130500	238685330	9760	9770	9770	9760	21
392	20250228	130400	238480360	9770	9770	9770	9770	0
393	20250228	130300	238480360	9770	9770	9770	9770	0
394	20250228	130200	238480360	9770	9770	9770	9770	10
395	20250228	130100	238382660	9770	9770	9770	9770	0
396	20250228	130000	238382660	9770	9770	9770	9770	0
397	20250228	125900	238382660	9770	9770	9770	9770	0
398	20250228	125800	238382660	9770	9770	9770	9770	5
399	20250228	125700	238333810	9770	9770	9770	9770	0
400	20250228	125600	238333810	9770	9770	9770	9770	10
401	20250228	125500	238236110	9760	9760	9760	9760	0
402	20250228	125400	238236110	9760	9760	9760	9760	112
403	20250228	125300	237142990	9760	9770	9770	9760	27
404	20250228	125200	236879460	9780	9780	9780	9780	0
405	20250228	125100	236879460	9780	9780	9780	9780	2
406	20250228	125000	236859900	9780	9780	9780	9780	50
407	20250228	124900	236370900	9780	9780	9780	9780	4
408	20250228	124800	236331780	9780	9780	9780	9780	0
409	20250228	124700	236331780	9780	9780	9780	9780	0
410	20250228	124600	236331780	9780	9780	9780	9780	0
411	20250228	124500	236331780	9780	9780	9780	9780	0
412	20250228	124400	236331780	9780	9780	9780	9780	0
413	20250228	124300	236331780	9780	9770	9780	9770	2
414	20250228	124200	236312230	9760	9770	9770	9760	148
415	20250228	124100	234867430	9780	9780	9780	9780	83
416	20250228	124000	234055690	9780	9780	9780	9780	149
417	20250228	123900	232598470	9770	9770	9770	9770	1
418	20250228	123800	232588700	9780	9770	9780	9770	130
419	20250228	123700	231318300	9780	9780	9780	9780	1
420	20250228	123600	231308520	9770	9770	9770	9770	2
421	20250228	123500	231288980	9770	9770	9770	9770	0
422	20250228	123400	231288980	9770	9770	9770	9770	98
423	20250228	123300	230331520	9770	9770	9770	9770	0
424	20250228	123200	230331520	9770	9770	9770	9770	0
425	20250228	123100	230331520	9770	9770	9770	9770	0
426	20250228	123000	230331520	9770	9770	9770	9770	0
427	20250228	122900	230331520	9770	9770	9770	9770	0
428	20250228	122800	230331520	9770	9770	9770	9770	0
429	20250228	122700	230331520	9770	9770	9770	9770	0
430	20250228	122600	230331520	9770	9770	9770	9770	0
431	20250228	122500	230331520	9770	9770	9770	9770	13
432	20250228	122400	230204510	9770	9770	9770	9770	0
433	20250228	122300	230204510	9770	9770	9770	9770	0
434	20250228	122200	230204510	9770	9770	9770	9770	0
435	20250228	122100	230204510	9770	9770	9770	9770	1
436	20250228	122000	230194740	9780	9780	9780	9780	0
437	20250228	121900	230194740	9780	9780	9780	9780	0
438	20250228	121800	230194740	9780	9780	9780	9780	0
439	20250228	121700	230194740	9780	9780	9780	9780	0
440	20250228	121600	230194740	9780	9770	9780	9770	12
441	20250228	121500	230077390	9750	9760	9760	9750	501
442	20250228	121400	225192550	9760	9760	9760	9760	20
443	20250228	121300	224997350	9760	9770	9770	9760	510
444	20250228	121200	220019200	9770	9770	9770	9770	11
445	20250228	121100	219911730	9780	9780	9780	9780	102
446	20250228	121000	218914170	9770	9770	9770	9770	60
447	20250228	120900	218327970	9780	9780	9780	9780	0
448	20250228	120800	218327970	9780	9780	9780	9780	1
449	20250228	120700	218318190	9770	9780	9780	9770	400
450	20250228	120600	214409190	9770	9770	9770	9770	294
451	20250228	120500	211536810	9770	9770	9770	9770	0
452	20250228	120400	211536810	9770	9770	9770	9770	61
453	20250228	120300	210940840	9770	9770	9770	9770	0
454	20250228	120200	210940840	9770	9770	9770	9770	4
455	20250228	120100	210901760	9770	9770	9770	9770	6
456	20250228	120000	210843140	9770	9770	9770	9770	51
457	20250228	115900	210344870	9770	9770	9770	9770	10
458	20250228	115800	210247170	9770	9770	9770	9770	0
459	20250228	115700	210247170	9770	9770	9770	9770	10
460	20250228	115600	210149470	9770	9770	9770	9770	31
461	20250228	115500	209846600	9770	9770	9770	9770	51
462	20250228	115400	209348330	9770	9770	9770	9770	10
463	20250228	115300	209250630	9770	9770	9770	9770	199
464	20250228	115200	207306400	9770	9770	9770	9770	1
465	20250228	115100	207296630	9780	9780	9780	9780	0
466	20250228	115000	207296630	9780	9780	9780	9780	0
467	20250228	114900	207296630	9780	9780	9780	9780	0
468	20250228	114800	207296630	9780	9770	9780	9770	11
469	20250228	114700	207189150	9760	9780	9780	9760	87
470	20250228	114600	206339430	9780	9780	9780	9780	0
471	20250228	114500	206339430	9780	9780	9780	9780	5
472	20250228	114400	206290530	9780	9770	9780	9770	110
473	20250228	114300	205215820	9770	9770	9770	9770	71
474	20250228	114200	204522150	9780	9780	9780	9780	1
475	20250228	114100	204512370	9770	9770	9770	9770	1000
476	20250228	114000	194742370	9780	9780	9780	9780	17
477	20250228	113900	194576110	9780	9780	9780	9780	0
478	20250228	113800	194576110	9780	9780	9780	9780	1
479	20250228	113700	194566330	9780	9780	9780	9780	37
480	20250228	113600	194204470	9780	9780	9780	9780	10
481	20250228	113500	194106670	9780	9780	9780	9780	10
482	20250228	113400	194008870	9780	9780	9780	9780	1
483	20250228	113300	193999090	9770	9770	9770	9770	0
484	20250228	113200	193999090	9770	9770	9770	9770	0
485	20250228	113100	193999090	9770	9770	9770	9770	0
486	20250228	113000	193999090	9770	9770	9770	9770	10
487	20250228	112900	193901390	9770	9770	9770	9770	0
488	20250228	112800	193901390	9770	9770	9770	9770	0
489	20250228	112700	193901390	9770	9770	9770	9770	0
490	20250228	112600	193901390	9770	9780	9780	9770	15
491	20250228	112500	193754790	9770	9770	9770	9770	10
492	20250228	112400	193657090	9770	9770	9770	9770	103
493	20250228	112300	192650780	9770	9780	9780	9770	11
494	20250228	112200	192543300	9780	9780	9780	9780	21
495	20250228	112100	192337920	9780	9780	9780	9780	4
496	20250228	112000	192298800	9780	9780	9780	9780	0
497	20250228	111900	192298800	9780	9780	9780	9780	8
498	20250228	111800	192220560	9780	9780	9780	9780	552
499	20250228	111700	186822000	9770	9780	9780	9770	12
500	20250228	111600	186704660	9770	9780	9780	9770	28
501	20250228	111500	186430920	9780	9780	9780	9780	103
502	20250228	111400	185423580	9770	9770	9770	9770	0
503	20250228	111300	185423580	9770	9770	9770	9770	1
504	20250228	111200	185413810	9770	9770	9770	9770	8
505	20250228	111100	185335650	9770	9770	9770	9770	0
506	20250228	111000	185335650	9770	9760	9770	9760	23
507	20250228	110900	185111160	9760	9760	9760	9760	0
508	20250228	110800	185111160	9760	9760	9760	9760	0
509	20250228	110700	185111160	9760	9760	9760	9760	0
510	20250228	110600	185111160	9760	9760	9760	9760	8
511	20250228	110500	185033080	9760	9760	9760	9760	20
512	20250228	110400	184837880	9770	9770	9770	9770	1
513	20250228	110300	184828110	9750	9780	9780	9750	101
514	20250228	110200	183843330	9780	9780	9780	9780	0
515	20250228	110100	183843330	9780	9770	9780	9770	31
516	20250228	110000	183540180	9780	9760	9780	9760	500
517	20250228	105900	178656480	9750	9750	9750	9750	9
518	20250228	105800	178568730	9750	9750	9750	9750	1
519	20250228	105700	178558980	9750	9750	9750	9750	51
520	20250228	105600	178061730	9730	9730	9730	9730	0
521	20250228	105500	178061730	9730	9730	9730	9730	1133
522	20250228	105400	167037640	9730	9730	9730	9730	5
523	20250228	105300	166988990	9730	9720	9730	9720	661
524	20250228	105200	160561280	9730	9730	9730	9730	100
525	20250228	105100	159588280	9730	9730	9730	9730	2
526	20250228	105000	159568820	9730	9730	9730	9730	10
527	20250228	104900	159471520	9730	9730	9730	9730	120
528	20250228	104800	158303920	9730	9730	9730	9730	936
529	20250228	104700	149196640	9730	9720	9730	9720	102
530	20250228	104600	148204200	9720	9730	9730	9720	1007
531	20250228	104500	138416090	9730	9730	9730	9730	5
532	20250228	104400	138367440	9730	9730	9730	9730	50
533	20250228	104300	137880940	9730	9720	9730	9720	1122
534	20250228	104200	126967080	9730	9730	9730	9730	210
535	20250228	104100	124923780	9730	9730	9730	9730	46
536	20250228	104000	124476200	9720	9720	9720	9720	0
537	20250228	103900	124476200	9720	9720	9720	9720	52
538	20250228	103800	123970760	9730	9730	9730	9730	45
539	20250228	103700	123532910	9730	9730	9730	9730	600
540	20250228	103600	117694910	9720	9720	9720	9720	100
541	20250228	103500	116722910	9730	9730	9730	9730	122
542	20250228	103400	115535850	9730	9730	9730	9730	2
543	20250228	103300	115516390	9720	9730	9730	9720	300
544	20250228	103200	112599390	9720	9720	9720	9720	0
545	20250228	103100	112599390	9720	9720	9720	9720	0
546	20250228	103000	112599390	9720	9720	9720	9720	0
547	20250228	102900	112599390	9720	9720	9720	9720	0
548	20250228	102800	112599390	9720	9720	9720	9720	0
549	20250228	102700	112599390	9720	9720	9720	9720	20
550	20250228	102600	112404990	9730	9730	9730	9730	0
551	20250228	102500	112404990	9730	9730	9730	9730	0
552	20250228	102400	112404990	9730	9730	9730	9730	31
553	20250228	102300	112103360	9730	9730	9730	9730	0
554	20250228	102200	112103360	9730	9730	9730	9730	6
555	20250228	102100	112044980	9730	9730	9730	9730	18
556	20250228	102000	111869840	9720	9730	9730	9720	31
557	20250228	101900	111568220	9730	9730	9730	9730	102
558	20250228	101800	110575760	9730	9730	9730	9730	10
559	20250228	101700	110478460	9730	9730	9730	9730	10
560	20250228	101600	110381160	9730	9730	9730	9730	0
561	20250228	101500	110381160	9730	9730	9730	9730	2
562	20250228	101400	110361700	9730	9730	9730	9730	205
563	20250228	101300	108367050	9730	9730	9730	9730	1
564	20250228	101200	108357320	9730	9730	9730	9730	90
565	20250228	101100	107481620	9730	9730	9730	9730	106
566	20250228	101000	106450240	9730	9730	9730	9730	234
567	20250228	100900	104173420	9730	9730	9730	9730	213
568	20250228	100800	102100930	9730	9720	9730	9720	1842
569	20250228	100700	84188550	9720	9730	9730	9720	2419
570	20250228	100600	60661960	9730	9720	9730	9720	1058
571	20250228	100500	50377930	9730	9730	9730	9730	1
572	20250228	100400	50368200	9730	9730	9730	9730	1
573	20250228	100300	50358470	9730	9730	9730	9730	0
574	20250228	100200	50358470	9730	9730	9730	9730	50
575	20250228	100100	49871970	9730	9730	9730	9730	0
576	20250228	100000	49871970	9730	9730	9730	9730	124
577	20250228	095900	48665450	9720	9730	9730	9720	148
578	20250228	095800	47226870	9730	9730	9730	9730	4
579	20250228	095700	47187950	9730	9730	9730	9730	32
580	20250228	095600	46876590	9740	9740	9740	9740	3
581	20250228	095500	46847370	9740	9730	9740	9730	2
582	20250228	095400	46827900	9730	9730	9730	9730	0
583	20250228	095300	46827900	9730	9730	9730	9730	0
584	20250228	095200	46827900	9730	9730	9730	9730	0
585	20250228	095100	46827900	9730	9730	9730	9730	100
586	20250228	095000	45854900	9740	9740	9740	9740	37
587	20250228	094900	45494520	9740	9740	9740	9740	0
588	20250228	094800	45494520	9740	9740	9740	9740	24
589	20250228	094700	45260760	9740	9740	9740	9740	27
590	20250228	094600	44997780	9740	9740	9740	9740	24
591	20250228	094500	44764020	9750	9750	9750	9750	0
592	20250228	094400	44764020	9750	9750	9750	9750	15
593	20250228	094300	44617770	9750	9750	9750	9750	0
594	20250228	094200	44617770	9750	9750	9750	9750	0
595	20250228	094100	44617770	9750	9750	9750	9750	0
596	20250228	094000	44617770	9750	9750	9750	9750	0
597	20250228	093900	44617770	9750	9750	9750	9750	1
598	20250228	093800	44608020	9730	9730	9730	9730	600
599	20250228	093700	38770020	9740	9740	9740	9740	300
600	20250228	093600	35848020	9740	9740	9740	9740	40
601	20250228	093500	35458420	9740	9740	9740	9740	21
602	20250228	093400	35253880	9740	9740	9740	9740	0
603	20250228	093300	35253880	9740	9740	9740	9740	0
604	20250228	093200	35253880	9740	9740	9740	9740	0
605	20250228	093100	35253880	9740	9740	9740	9740	10
606	20250228	093000	35156480	9740	9760	9760	9740	101
607	20250228	092900	34172500	9760	9760	9760	9760	0
608	20250228	092800	34172500	9760	9760	9760	9760	0
609	20250228	092700	34172500	9760	9760	9760	9760	0
610	20250228	092600	34172500	9760	9760	9760	9760	0
611	20250228	092500	34172500	9760	9760	9760	9760	15
612	20250228	092400	34026100	9760	9750	9760	9750	39
613	20250228	092300	33645810	9760	9760	9760	9760	22
614	20250228	092200	33431090	9770	9770	9770	9770	0
615	20250228	092100	33431090	9770	9770	9770	9770	2
616	20250228	092000	33411550	9770	9770	9770	9770	8
617	20250228	091900	33333390	9770	9770	9770	9770	0
618	20250228	091800	33333390	9770	9760	9780	9760	103
619	20250228	091700	32326090	9780	9760	9780	9740	651
620	20250228	091600	25971890	9760	9770	9780	9760	48
621	20250228	091500	25503370	9780	9780	9780	9780	0
622	20250228	091400	25503370	9780	9780	9780	9760	99
623	20250228	091300	24536100	9770	9770	9770	9770	123
624	20250228	091200	23334390	9770	9770	9770	9770	3
625	20250228	091100	23305080	9760	9760	9760	9760	101
626	20250228	091000	22319320	9760	9760	9760	9760	69
627	20250228	090900	21645880	9760	9760	9760	9740	117
628	20250228	090800	20505850	9760	9760	9760	9760	23
629	20250228	090700	20281370	9760	9760	9760	9760	0
630	20250228	090600	20281370	9760	9760	9760	9760	4
631	20250228	090500	20242330	9770	9770	9770	9770	2
632	20250228	090400	20222790	9770	9770	9770	9770	1
633	20250228	090300	20213020	9730	9760	9760	9730	70
634	20250228	090200	19531680	9750	9730	9750	9730	61
635	20250228	090100	18938130	9750	9760	9760	9750	569
636	20250228	090000	13384920	9780	9770	9780	9770	1370