KissMeData/084010/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195900	454044040	15720	15720	15720	15720	207
3	20250228	195800	454044040	15720	15720	15720	15720	0
4	20250228	195700	454044040	15720	15720	15720	15720	0
5	20250228	195600	454044040	15720	15720	15720	15720	0
6	20250228	195500	454044040	15720	15720	15720	15720	0
7	20250228	195400	454044040	15720	15720	15720	15720	0
8	20250228	195300	454044040	15720	15720	15720	15720	0
9	20250228	195200	454044040	15720	15720	15720	15720	0
10	20250228	195100	454044040	15720	15720	15720	15720	0
11	20250228	195000	454044040	15720	15720	15720	15720	0
12	20250228	194900	454044040	15720	15720	15720	15720	0
13	20250228	194800	454044040	15720	15720	15720	15720	0
14	20250228	194700	454044040	15720	15720	15720	15720	0
15	20250228	194600	454044040	15720	15720	15720	15720	0
16	20250228	194500	454044040	15720	15720	15720	15720	0
17	20250228	194400	454044040	15720	15720	15720	15720	0
18	20250228	194300	454044040	15720	15720	15720	15720	0
19	20250228	194200	454044040	15720	15720	15720	15720	0
20	20250228	194100	454044040	15720	15720	15720	15720	0
21	20250228	194000	454044040	15720	15720	15720	15720	0
22	20250228	193900	454044040	15720	15720	15720	15720	0
23	20250228	193800	454044040	15720	15720	15720	15720	0
24	20250228	193700	454044040	15720	15720	15720	15720	0
25	20250228	193600	454044040	15720	15720	15720	15720	0
26	20250228	193500	454044040	15720	15720	15720	15720	0
27	20250228	193400	454044040	15720	15720	15720	15720	0
28	20250228	193300	454044040	15720	15720	15720	15720	0
29	20250228	193200	454044040	15720	15720	15720	15720	0
30	20250228	193100	454044040	15720	15720	15720	15720	0
31	20250228	193000	454044040	15720	15720	15720	15720	0
32	20250228	192900	454044040	15720	15720	15720	15720	207
33	20250228	192800	454044040	15720	15720	15720	15720	0
34	20250228	192700	454044040	15720	15720	15720	15720	0
35	20250228	192600	454044040	15720	15720	15720	15720	0
36	20250228	192500	454044040	15720	15720	15720	15720	0
37	20250228	192400	454044040	15720	15720	15720	15720	0
38	20250228	192300	454044040	15720	15720	15720	15720	0
39	20250228	192200	454044040	15720	15720	15720	15720	0
40	20250228	192100	454044040	15720	15720	15720	15720	0
41	20250228	192000	454044040	15720	15720	15720	15720	0
42	20250228	191900	454044040	15720	15720	15720	15720	0
43	20250228	191800	454044040	15720	15720	15720	15720	0
44	20250228	191700	454044040	15720	15720	15720	15720	0
45	20250228	191600	454044040	15720	15720	15720	15720	0
46	20250228	191500	454044040	15720	15720	15720	15720	0
47	20250228	191400	454044040	15720	15720	15720	15720	0
48	20250228	191300	454044040	15720	15720	15720	15720	0
49	20250228	191200	454044040	15720	15720	15720	15720	0
50	20250228	191100	454044040	15720	15720	15720	15720	0
51	20250228	191000	454044040	15720	15720	15720	15720	0
52	20250228	190900	454044040	15720	15720	15720	15720	0
53	20250228	190800	454044040	15720	15720	15720	15720	0
54	20250228	190700	454044040	15720	15720	15720	15720	0
55	20250228	190600	454044040	15720	15720	15720	15720	0
56	20250228	190500	454044040	15720	15720	15720	15720	0
57	20250228	190400	454044040	15720	15720	15720	15720	0
58	20250228	190300	454044040	15720	15720	15720	15720	0
59	20250228	190200	454044040	15720	15720	15720	15720	0
60	20250228	190100	454044040	15720	15720	15720	15720	0
61	20250228	190000	454044040	15720	15720	15720	15720	0
62	20250228	185900	454044040	15720	15720	15720	15720	207
63	20250228	185800	454044040	15720	15720	15720	15720	0
64	20250228	185700	454044040	15720	15720	15720	15720	0
65	20250228	185600	454044040	15720	15720	15720	15720	0
66	20250228	185500	454044040	15720	15720	15720	15720	0
67	20250228	185400	454044040	15720	15720	15720	15720	0
68	20250228	185300	454044040	15720	15720	15720	15720	0
69	20250228	185200	454044040	15720	15720	15720	15720	0
70	20250228	185100	454044040	15720	15720	15720	15720	0
71	20250228	185000	454044040	15720	15720	15720	15720	0
72	20250228	184900	454044040	15720	15720	15720	15720	0
73	20250228	184800	454044040	15720	15720	15720	15720	0
74	20250228	184700	454044040	15720	15720	15720	15720	0
75	20250228	184600	454044040	15720	15720	15720	15720	0
76	20250228	184500	454044040	15720	15720	15720	15720	0
77	20250228	184400	454044040	15720	15720	15720	15720	0
78	20250228	184300	454044040	15720	15720	15720	15720	0
79	20250228	184200	454044040	15720	15720	15720	15720	0
80	20250228	184100	454044040	15720	15720	15720	15720	0
81	20250228	184000	454044040	15720	15720	15720	15720	0
82	20250228	183900	454044040	15720	15720	15720	15720	0
83	20250228	183800	454044040	15720	15720	15720	15720	0
84	20250228	183700	454044040	15720	15720	15720	15720	0
85	20250228	183600	454044040	15720	15720	15720	15720	0
86	20250228	183500	454044040	15720	15720	15720	15720	0
87	20250228	183400	454044040	15720	15720	15720	15720	0
88	20250228	183300	454044040	15720	15720	15720	15720	0
89	20250228	183200	454044040	15720	15720	15720	15720	0
90	20250228	183100	454044040	15720	15720	15720	15720	0
91	20250228	183000	454044040	15720	15720	15720	15720	0
92	20250228	182900	454044040	15720	15720	15720	15720	207
93	20250228	182800	454044040	15720	15720	15720	15720	0
94	20250228	182700	454044040	15720	15720	15720	15720	0
95	20250228	182600	454044040	15720	15720	15720	15720	0
96	20250228	182500	454044040	15720	15720	15720	15720	0
97	20250228	182400	454044040	15720	15720	15720	15720	0
98	20250228	182300	454044040	15720	15720	15720	15720	0
99	20250228	182200	454044040	15720	15720	15720	15720	0
100	20250228	182100	454044040	15720	15720	15720	15720	0
101	20250228	182000	454044040	15720	15720	15720	15720	0
102	20250228	181900	454044040	15720	15720	15720	15720	0
103	20250228	181800	454044040	15720	15720	15720	15720	0
104	20250228	181700	454044040	15720	15720	15720	15720	0
105	20250228	181600	454044040	15720	15720	15720	15720	0
106	20250228	181500	454044040	15720	15720	15720	15720	0
107	20250228	181400	454044040	15720	15720	15720	15720	0
108	20250228	181300	454044040	15720	15720	15720	15720	0
109	20250228	181200	454044040	15720	15720	15720	15720	0
110	20250228	181100	454044040	15720	15720	15720	15720	0
111	20250228	181000	454044040	15720	15720	15720	15720	0
112	20250228	180900	454044040	15720	15720	15720	15720	0
113	20250228	180800	454044040	15720	15720	15720	15720	0
114	20250228	180700	454044040	15720	15720	15720	15720	0
115	20250228	180600	454044040	15720	15720	15720	15720	0
116	20250228	180500	454044040	15720	15720	15720	15720	0
117	20250228	180400	454044040	15720	15720	15720	15720	0
118	20250228	180300	454044040	15720	15720	15720	15720	0
119	20250228	180200	454044040	15720	15720	15720	15720	0
120	20250228	180100	454044040	15720	15720	15720	15720	0
121	20250228	180000	454044040	15720	15720	15720	15720	0
122	20250228	175900	454044040	15720	15720	15720	15720	207
123	20250228	175800	454044040	15720	15720	15720	15720	0
124	20250228	175700	454044040	15720	15720	15720	15720	0
125	20250228	175600	454044040	15720	15720	15720	15720	0
126	20250228	175500	454044040	15720	15720	15720	15720	0
127	20250228	175400	454044040	15720	15720	15720	15720	0
128	20250228	175300	454044040	15720	15720	15720	15720	0
129	20250228	175200	454044040	15720	15720	15720	15720	0
130	20250228	175100	454044040	15720	15720	15720	15720	0
131	20250228	175000	454044040	15720	15720	15720	15720	0
132	20250228	174900	454044040	15720	15720	15720	15720	0
133	20250228	174800	454044040	15720	15720	15720	15720	0
134	20250228	174700	454044040	15720	15720	15720	15720	0
135	20250228	174600	454044040	15720	15720	15720	15720	0
136	20250228	174500	454044040	15720	15720	15720	15720	0
137	20250228	174400	454044040	15720	15720	15720	15720	0
138	20250228	174300	454044040	15720	15720	15720	15720	0
139	20250228	174200	454044040	15720	15720	15720	15720	0
140	20250228	174100	454044040	15720	15720	15720	15720	0
141	20250228	174000	454044040	15720	15720	15720	15720	0
142	20250228	173900	454044040	15720	15720	15720	15720	0
143	20250228	173800	454044040	15720	15720	15720	15720	0
144	20250228	173700	454044040	15720	15720	15720	15720	0
145	20250228	173600	454044040	15720	15720	15720	15720	0
146	20250228	173500	454044040	15720	15720	15720	15720	0
147	20250228	173400	454044040	15720	15720	15720	15720	0
148	20250228	173300	454044040	15720	15720	15720	15720	0
149	20250228	173200	454044040	15720	15720	15720	15720	0
150	20250228	173100	454044040	15720	15720	15720	15720	0
151	20250228	173000	454044040	15720	15720	15720	15720	0
152	20250228	172900	454044040	15720	15720	15720	15720	207
153	20250228	172800	454044040	15720	15720	15720	15720	0
154	20250228	172700	454044040	15720	15720	15720	15720	0
155	20250228	172600	454044040	15720	15720	15720	15720	0
156	20250228	172500	454044040	15720	15720	15720	15720	0
157	20250228	172400	454044040	15720	15720	15720	15720	0
158	20250228	172300	454044040	15720	15720	15720	15720	0
159	20250228	172200	454044040	15720	15720	15720	15720	0
160	20250228	172100	454044040	15720	15720	15720	15720	0
161	20250228	172000	454044040	15720	15720	15720	15720	0
162	20250228	171900	454044040	15720	15720	15720	15720	0
163	20250228	171800	454044040	15720	15720	15720	15720	0
164	20250228	171700	454044040	15720	15720	15720	15720	0
165	20250228	171600	454044040	15720	15720	15720	15720	0
166	20250228	171500	454044040	15720	15720	15720	15720	0
167	20250228	171400	454044040	15720	15720	15720	15720	0
168	20250228	171300	454044040	15720	15720	15720	15720	0
169	20250228	171200	454044040	15720	15720	15720	15720	0
170	20250228	171100	454044040	15720	15720	15720	15720	0
171	20250228	171000	454044040	15720	15720	15720	15720	0
172	20250228	170900	454044040	15720	15720	15720	15720	0
173	20250228	170800	454044040	15720	15720	15720	15720	0
174	20250228	170700	454044040	15720	15720	15720	15720	0
175	20250228	170600	454044040	15720	15720	15720	15720	0
176	20250228	170500	454044040	15720	15720	15720	15720	0
177	20250228	170400	454044040	15720	15720	15720	15720	0
178	20250228	170300	454044040	15720	15720	15720	15720	0
179	20250228	170200	454044040	15720	15720	15720	15720	0
180	20250228	170100	454044040	15720	15720	15720	15720	0
181	20250228	170000	454044040	15720	15720	15720	15720	0
182	20250228	165900	454044040	15720	15720	15720	15720	207
183	20250228	165800	454044040	15720	15720	15720	15720	0
184	20250228	165700	454044040	15720	15720	15720	15720	0
185	20250228	165600	454044040	15720	15720	15720	15720	0
186	20250228	165500	454044040	15720	15720	15720	15720	0
187	20250228	165400	454044040	15720	15720	15720	15720	0
188	20250228	165300	454044040	15720	15720	15720	15720	0
189	20250228	165200	454044040	15720	15720	15720	15720	0
190	20250228	165100	454044040	15720	15720	15720	15720	0
191	20250228	165000	454044040	15720	15720	15720	15720	0
192	20250228	164900	454044040	15720	15720	15720	15720	0
193	20250228	164800	454044040	15720	15720	15720	15720	0
194	20250228	164700	454044040	15720	15720	15720	15720	0
195	20250228	164600	454044040	15720	15720	15720	15720	0
196	20250228	164500	454044040	15720	15720	15720	15720	0
197	20250228	164400	454044040	15720	15720	15720	15720	0
198	20250228	164300	454044040	15720	15720	15720	15720	0
199	20250228	164200	454044040	15720	15720	15720	15720	0
200	20250228	164100	454044040	15720	15720	15720	15720	0
201	20250228	164000	454044040	15720	15720	15720	15720	0
202	20250228	163900	454044040	15720	15720	15720	15720	0
203	20250228	163800	454044040	15720	15720	15720	15720	0
204	20250228	163700	454044040	15720	15720	15720	15720	0
205	20250228	163600	454044040	15720	15720	15720	15720	0
206	20250228	163500	454044040	15720	15720	15720	15720	0
207	20250228	163400	454044040	15720	15720	15720	15720	0
208	20250228	163300	454044040	15720	15720	15720	15720	0
209	20250228	163200	454044040	15720	15720	15720	15720	0
210	20250228	163100	454044040	15720	15720	15720	15720	0
211	20250228	163000	454044040	15720	15720	15720	15720	0
212	20250228	162900	454044040	15720	15720	15720	15720	207
213	20250228	162800	454044040	15720	15720	15720	15720	0
214	20250228	162700	454044040	15720	15720	15720	15720	0
215	20250228	162600	454044040	15720	15720	15720	15720	0
216	20250228	162500	454044040	15720	15720	15720	15720	0
217	20250228	162400	454044040	15720	15720	15720	15720	0
218	20250228	162300	454044040	15720	15720	15720	15720	0
219	20250228	162200	454044040	15720	15720	15720	15720	0
220	20250228	162100	454044040	15720	15720	15720	15720	0
221	20250228	162000	454044040	15720	15720	15720	15720	0
222	20250228	161900	454044040	15720	15720	15720	15720	0
223	20250228	161800	454044040	15720	15720	15720	15720	0
224	20250228	161700	454044040	15720	15720	15720	15720	0
225	20250228	161600	454044040	15720	15720	15720	15720	0
226	20250228	161500	454044040	15720	15720	15720	15720	0
227	20250228	161400	454044040	15720	15720	15720	15720	0
228	20250228	161300	454044040	15720	15720	15720	15720	0
229	20250228	161200	454044040	15720	15720	15720	15720	0
230	20250228	161100	454044040	15720	15720	15720	15720	0
231	20250228	161000	454044040	15720	15720	15720	15720	0
232	20250228	160900	454044040	15720	15720	15720	15720	0
233	20250228	160800	454044040	15720	15720	15720	15720	0
234	20250228	160700	454044040	15720	15720	15720	15720	0
235	20250228	160600	454044040	15720	15720	15720	15720	0
236	20250228	160500	454044040	15720	15720	15720	15720	0
237	20250228	160400	454044040	15720	15720	15720	15720	0
238	20250228	160300	454044040	15720	15720	15720	15720	0
239	20250228	160200	454044040	15720	15720	15720	15720	0
240	20250228	160100	454044040	15720	15720	15720	15720	0
241	20250228	160000	454044040	15720	15720	15720	15720	0
242	20250228	155900	454044040	15720	15720	15720	15720	207
243	20250228	155800	454044040	15720	15720	15720	15720	0
244	20250228	155700	454044040	15720	15720	15720	15720	0
245	20250228	155600	454044040	15720	15720	15720	15720	0
246	20250228	155500	454044040	15720	15720	15720	15720	0
247	20250228	155400	454044040	15720	15720	15720	15720	0
248	20250228	155300	454044040	15720	15720	15720	15720	0
249	20250228	155200	454044040	15720	15720	15720	15720	0
250	20250228	155100	454044040	15720	15720	15720	15720	0
251	20250228	155000	454044040	15720	15720	15720	15720	0
252	20250228	154900	454044040	15720	15720	15720	15720	0
253	20250228	154800	454044040	15720	15720	15720	15720	0
254	20250228	154700	454044040	15720	15720	15720	15720	0
255	20250228	154600	454044040	15720	15720	15720	15720	0
256	20250228	154500	454044040	15720	15720	15720	15720	0
257	20250228	154400	454044040	15720	15720	15720	15720	0
258	20250228	154300	454044040	15720	15720	15720	15720	0
259	20250228	154200	454044040	15720	15720	15720	15720	0
260	20250228	154100	454044040	15720	15720	15720	15720	0
261	20250228	154000	454044040	15720	15720	15720	15720	0
262	20250228	153900	454044040	15720	15720	15720	15720	0
263	20250228	153800	454044040	15720	15720	15720	15720	0
264	20250228	153700	454044040	15720	15720	15720	15720	0
265	20250228	153600	454044040	15720	15720	15720	15720	0
266	20250228	153500	454044040	15720	15720	15720	15720	0
267	20250228	153400	454044040	15720	15720	15720	15720	0
268	20250228	153300	454044040	15720	15720	15720	15720	0
269	20250228	153200	454044040	15720	15720	15720	15720	0
270	20250228	153100	454044040	15720	15720	15720	15720	0
271	20250228	153000	454044040	15720	15720	15720	15720	207
272	20250228	152900	450790000	15720	15720	15720	15720	0
273	20250228	152800	450790000	15720	15720	15720	15720	0
274	20250228	152700	450790000	15720	15720	15720	15720	0
275	20250228	152600	450790000	15720	15720	15720	15720	0
276	20250228	152500	450790000	15720	15720	15720	15720	0
277	20250228	152400	450790000	15720	15720	15720	15720	0
278	20250228	152300	450790000	15720	15720	15720	15720	0
279	20250228	152200	450790000	15720	15720	15720	15720	0
280	20250228	152100	450790000	15720	15720	15720	15720	0
281	20250228	152000	450790000	15720	15720	15720	15720	0
282	20250228	151900	450790000	15720	15730	15730	15720	13
283	20250228	151800	450585520	15710	15710	15710	15710	12
284	20250228	151700	450397000	15700	15710	15710	15700	84
285	20250228	151600	449078080	15710	15710	15710	15710	0
286	20250228	151500	449078080	15710	15710	15710	15710	0
287	20250228	151400	449078080	15710	15710	15710	15710	0
288	20250228	151300	449078080	15710	15710	15710	15710	133
289	20250228	151200	446988650	15740	15740	15740	15740	16
290	20250228	151100	446736810	15730	15730	15730	15730	0
291	20250228	151000	446736810	15730	15730	15730	15730	2
292	20250228	150900	446705350	15740	15740	15740	15740	1
293	20250228	150800	446689610	15710	15710	15710	15710	0
294	20250228	150700	446689610	15710	15710	15710	15710	0
295	20250228	150600	446689610	15710	15710	15710	15710	0
296	20250228	150500	446689610	15710	15710	15710	15710	36
297	20250228	150400	446124050	15710	15730	15730	15710	58
298	20250228	150300	445211850	15730	15730	15740	15730	38
299	20250228	150200	444613960	15750	15750	15750	15750	0
300	20250228	150100	444613960	15750	15750	15750	15750	1
301	20250228	150000	444598210	15740	15740	15740	15740	0
302	20250228	145900	444598210	15740	15740	15740	15740	0
303	20250228	145800	444598210	15740	15740	15740	15740	0
304	20250228	145700	444598210	15740	15740	15740	15740	23
305	20250228	145600	444236190	15740	15740	15740	15740	0
306	20250228	145500	444236190	15740	15740	15740	15740	0
307	20250228	145400	444236190	15740	15740	15740	15740	0
308	20250228	145300	444236190	15740	15740	15740	15740	0
309	20250228	145200	444236190	15740	15740	15740	15740	0
310	20250228	145100	444236190	15740	15740	15740	15740	1
311	20250228	145000	444220450	15730	15730	15730	15730	5
312	20250228	144900	444141800	15730	15730	15730	15730	0
313	20250228	144800	444141800	15730	15730	15730	15730	0
314	20250228	144700	444141800	15730	15730	15730	15730	0
315	20250228	144600	444141800	15730	15730	15730	15730	0
316	20250228	144500	444141800	15730	15730	15730	15730	1
317	20250228	144400	444126070	15760	15760	15760	15760	1
318	20250228	144300	444110310	15750	15750	15750	15750	1
319	20250228	144200	444094560	15730	15730	15730	15730	1
320	20250228	144100	444078830	15770	15770	15770	15770	0
321	20250228	144000	444078830	15770	15770	15770	15770	0
322	20250228	143900	444078830	15770	15770	15770	15770	0
323	20250228	143800	444078830	15770	15770	15770	15770	0
324	20250228	143700	444078830	15770	15770	15770	15770	0
325	20250228	143600	444078830	15770	15770	15770	15770	0
326	20250228	143500	444078830	15770	15770	15770	15770	1
327	20250228	143400	444063060	15740	15740	15740	15740	0
328	20250228	143300	444063060	15740	15710	15740	15710	70
329	20250228	143200	442961860	15740	15710	15740	15700	145
330	20250228	143100	440683580	15710	15710	15710	15710	1
331	20250228	143000	440667870	15700	15700	15700	15700	0
332	20250228	142900	440667870	15700	15700	15700	15700	0
333	20250228	142800	440667870	15700	15700	15700	15700	0
334	20250228	142700	440667870	15700	15700	15700	15700	25
335	20250228	142600	440275370	15720	15720	15720	15720	0
336	20250228	142500	440275370	15720	15720	15720	15720	0
337	20250228	142400	440275370	15720	15710	15720	15710	57
338	20250228	142300	439379760	15720	15720	15720	15720	0
339	20250228	142200	439379760	15720	15720	15720	15720	0
340	20250228	142100	439379760	15720	15720	15720	15720	0
341	20250228	142000	439379760	15720	15720	15720	15720	0
342	20250228	141900	439379760	15720	15710	15720	15710	2
343	20250228	141800	439348330	15720	15720	15720	15720	0
344	20250228	141700	439348330	15720	15720	15720	15720	1
345	20250228	141600	439332610	15740	15740	15740	15740	0
346	20250228	141500	439332610	15740	15740	15740	15740	0
347	20250228	141400	439332610	15740	15740	15740	15740	1
348	20250228	141300	439316870	15750	15750	15750	15750	0
349	20250228	141200	439316870	15750	15720	15750	15720	140
350	20250228	141100	437116030	15750	15750	15750	15750	0
351	20250228	141000	437116030	15750	15750	15750	15750	0
352	20250228	140900	437116030	15750	15750	15750	15750	38
353	20250228	140800	436517530	15770	15770	15770	15770	0
354	20250228	140700	436517530	15770	15770	15770	15770	0
355	20250228	140600	436517530	15770	15770	15770	15770	0
356	20250228	140500	436517530	15770	15770	15770	15770	2
357	20250228	140400	436485990	15740	15740	15740	15740	0
358	20250228	140300	436485990	15740	15740	15740	15740	0
359	20250228	140200	436485990	15740	15740	15740	15740	0
360	20250228	140100	436485990	15740	15740	15740	15740	0
361	20250228	140000	436485990	15740	15750	15750	15710	3513
362	20250228	135900	381288130	15780	15740	15780	15740	43
363	20250228	135800	380610840	15720	15730	15730	15720	18
364	20250228	135700	380327810	15710	15700	15710	15700	22
365	20250228	135600	379982300	15700	15700	15700	15700	11
366	20250228	135500	379809600	15710	15710	15710	15710	11
367	20250228	135400	379636790	15710	15710	15710	15710	23
368	20250228	135300	379275460	15710	15710	15710	15710	11
369	20250228	135200	379102650	15710	15710	15710	15710	11
370	20250228	135100	378929840	15710	15710	15710	15710	22
371	20250228	135000	378584220	15710	15710	15710	15710	12
372	20250228	134900	378395700	15710	15710	15710	15710	22
373	20250228	134800	378050080	15710	15690	15710	15690	345
374	20250228	134700	372633480	15690	15690	15690	15690	11
375	20250228	134600	372460890	15690	15690	15690	15690	23
376	20250228	134500	372100020	15720	15720	15720	15720	1
377	20250228	134400	372084300	15730	15730	15730	15730	0
378	20250228	134300	372084300	15730	15730	15730	15730	0
379	20250228	134200	372084300	15730	15730	15730	15730	10
380	20250228	134100	371927000	15730	15730	15730	15730	1
381	20250228	134000	371911270	15730	15730	15730	15730	0
382	20250228	133900	371911270	15730	15730	15730	15730	0
383	20250228	133800	371911270	15730	15730	15730	15730	1
384	20250228	133700	371895540	15700	15700	15700	15700	0
385	20250228	133600	371895540	15700	15700	15700	15700	0
386	20250228	133500	371895540	15700	15700	15700	15700	0
387	20250228	133400	371895540	15700	15700	15700	15700	0
388	20250228	133300	371895540	15700	15700	15700	15700	0
389	20250228	133200	371895540	15700	15700	15700	15700	0
390	20250228	133100	371895540	15700	15700	15700	15700	0
391	20250228	133000	371895540	15700	15760	15760	15700	2014
392	20250228	132900	340220030	15750	15750	15750	15750	2
393	20250228	132800	340188530	15730	15730	15730	15730	0
394	20250228	132700	340188530	15730	15730	15730	15730	0
395	20250228	132600	340188530	15730	15730	15730	15730	1
396	20250228	132500	340172800	15720	15720	15720	15720	3
397	20250228	132400	340125640	15710	15710	15710	15710	0
398	20250228	132300	340125640	15710	15710	15710	15710	0
399	20250228	132200	340125640	15710	15670	15710	15670	68
400	20250228	132100	339057400	15670	15670	15670	15670	0
401	20250228	132000	339057400	15670	15670	15670	15670	126
402	20250228	131900	337082980	15680	15680	15680	15680	0
403	20250228	131800	337082980	15680	15680	15680	15680	0
404	20250228	131700	337082980	15680	15680	15680	15680	0
405	20250228	131600	337082980	15680	15680	15680	15680	201
406	20250228	131500	333931300	15700	15700	15700	15700	12
407	20250228	131400	333742900	15700	15700	15700	15700	0
408	20250228	131300	333742900	15700	15700	15700	15700	0
409	20250228	131200	333742900	15700	15700	15700	15700	3
410	20250228	131100	333695800	15720	15720	15720	15720	0
411	20250228	131000	333695800	15720	15720	15720	15720	0
412	20250228	130900	333695800	15720	15720	15720	15720	12
413	20250228	130800	333507160	15730	15730	15730	15730	0
414	20250228	130700	333507160	15730	15730	15730	15730	0
415	20250228	130600	333507160	15730	15730	15730	15730	0
416	20250228	130500	333507160	15730	15730	15730	15730	0
417	20250228	130400	333507160	15730	15730	15730	15730	0
418	20250228	130300	333507160	15730	15730	15730	15730	0
419	20250228	130200	333507160	15730	15730	15730	15730	0
420	20250228	130100	333507160	15730	15730	15730	15730	0
421	20250228	130000	333507160	15730	15730	15730	15630	5269
422	20250228	125900	250993780	15720	15720	15730	15720	30
423	20250228	125800	250522170	15710	15710	15710	15710	5
424	20250228	125700	250443620	15680	15680	15680	15680	11
425	20250228	125600	250271140	15670	15670	15670	15670	0
426	20250228	125500	250271140	15670	15670	15670	15670	10
427	20250228	125400	250114440	15670	15670	15670	15670	0
428	20250228	125300	250114440	15670	15670	15670	15670	0
429	20250228	125200	250114440	15670	15670	15670	15670	10
430	20250228	125100	249957740	15670	15670	15670	15670	0
431	20250228	125000	249957740	15670	15670	15670	15670	10
432	20250228	124900	249801040	15680	15680	15680	15680	0
433	20250228	124800	249801040	15680	15680	15680	15680	0
434	20250228	124700	249801040	15680	15670	15680	15670	28
435	20250228	124600	249362110	15680	15680	15680	15680	0
436	20250228	124500	249362110	15680	15670	15680	15670	11
437	20250228	124400	249189730	15670	15670	15670	15670	50
438	20250228	124300	248406230	15670	15670	15670	15670	12
439	20250228	124200	248218190	15670	15670	15670	15670	0
440	20250228	124100	248218190	15670	15670	15670	15670	0
441	20250228	124000	248218190	15670	15670	15670	15670	12
442	20250228	123900	248030150	15680	15680	15680	15680	0
443	20250228	123800	248030150	15680	15680	15680	15680	2
444	20250228	123700	247998790	15680	15680	15680	15680	0
445	20250228	123600	247998790	15680	15680	15680	15680	0
446	20250228	123500	247998790	15680	15680	15680	15680	22
447	20250228	123400	247653830	15670	15670	15670	15670	0
448	20250228	123300	247653830	15670	15670	15670	15670	11
449	20250228	123200	247481460	15670	15670	15670	15670	0
450	20250228	123100	247481460	15670	15670	15670	15670	0
451	20250228	123000	247481460	15670	15670	15670	15670	10
452	20250228	122900	247324760	15670	15670	15670	15670	0
453	20250228	122800	247324760	15670	15670	15670	15670	10
454	20250228	122700	247168060	15670	15680	15680	15670	12
455	20250228	122600	246980010	15700	15700	15700	15700	1
456	20250228	122500	246964310	15730	15730	15730	15730	0
457	20250228	122400	246964310	15730	15730	15730	15730	0
458	20250228	122300	246964310	15730	15730	15730	15730	7
459	20250228	122200	246854200	15720	15720	15720	15720	0
460	20250228	122100	246854200	15720	15720	15720	15720	10
461	20250228	122000	246697000	15720	15720	15720	15720	0
462	20250228	121900	246697000	15720	15720	15720	15720	0
463	20250228	121800	246697000	15720	15720	15720	15720	11
464	20250228	121700	246524080	15720	15720	15720	15720	0
465	20250228	121600	246524080	15720	15720	15720	15720	10
466	20250228	121500	246366880	15690	15690	15690	15690	91
467	20250228	121400	244939090	15670	15670	15670	15670	0
468	20250228	121300	244939090	15670	15670	15670	15670	10
469	20250228	121200	244782390	15690	15690	15690	15690	0
470	20250228	121100	244782390	15690	15670	15690	15670	14
471	20250228	121000	244562930	15690	15690	15690	15690	2
472	20250228	120900	244531550	15680	15680	15680	15680	10
473	20250228	120800	244374750	15680	15680	15680	15680	0
474	20250228	120700	244374750	15680	15680	15680	15680	0
475	20250228	120600	244374750	15680	15680	15680	15680	10
476	20250228	120500	244217950	15680	15680	15680	15680	0
477	20250228	120400	244217950	15680	15680	15680	15680	11
478	20250228	120300	244045470	15680	15680	15680	15680	0
479	20250228	120200	244045470	15680	15680	15680	15680	0
480	20250228	120100	244045470	15680	15680	15680	15680	84
481	20250228	120000	242728350	15680	15680	15680	15680	0
482	20250228	115900	242728350	15680	15730	15730	15680	56
483	20250228	115800	241849550	15720	15720	15720	15720	0
484	20250228	115700	241849550	15720	15720	15720	15720	0
485	20250228	115600	241849550	15720	15720	15720	15720	10
486	20250228	115500	241692350	15720	15720	15720	15720	1
487	20250228	115400	241676630	15720	15720	15720	15720	10
488	20250228	115300	241519430	15720	15720	15720	15720	0
489	20250228	115200	241519430	15720	15720	15720	15720	10
490	20250228	115100	241362230	15690	15680	15690	15680	120
491	20250228	115000	239479650	15680	15680	15680	15680	0
492	20250228	114900	239479650	15680	15680	15680	15680	11
493	20250228	114800	239307170	15700	15700	15700	15700	0
494	20250228	114700	239307170	15700	15680	15700	15680	11
495	20250228	114600	239134670	15670	15670	15670	15670	0
496	20250228	114500	239134670	15670	15670	15670	15670	0
497	20250228	114400	239134670	15670	15670	15670	15670	10
498	20250228	114300	238977970	15700	15700	15700	15700	0
499	20250228	114200	238977970	15700	15700	15700	15700	9
500	20250228	114100	238836670	15700	15700	15700	15700	0
501	20250228	114000	238836670	15700	15700	15700	15700	0
502	20250228	113900	238836670	15700	15700	15700	15700	10
503	20250228	113800	238679670	15700	15700	15700	15700	0
504	20250228	113700	238679670	15700	15670	15700	15670	275
505	20250228	113600	234365960	15690	15690	15690	15690	0
506	20250228	113500	234365960	15690	15670	15690	15670	11
507	20250228	113400	234193570	15660	15660	15660	15660	0
508	20250228	113300	234193570	15660	15660	15660	15660	0
509	20250228	113200	234193570	15660	15660	15660	15660	10
510	20250228	113100	234036970	15660	15660	15660	15660	0
511	20250228	113000	234036970	15660	15660	15660	15660	10
512	20250228	112900	233880370	15660	15660	15660	15660	0
513	20250228	112800	233880370	15660	15660	15660	15660	0
514	20250228	112700	233880370	15660	15660	15660	15660	10
515	20250228	112600	233723770	15700	15700	15700	15700	49
516	20250228	112500	232954470	15700	15700	15700	15700	10
517	20250228	112400	232797470	15700	15700	15700	15700	0
518	20250228	112300	232797470	15700	15680	15700	15680	13
519	20250228	112200	232593590	15690	15690	15690	15690	3
520	20250228	112100	232546520	15690	15670	15690	15670	5
521	20250228	112000	232468110	15670	15660	15690	15660	201
522	20250228	111900	229320140	15650	15650	15650	15650	0
523	20250228	111800	229320140	15650	15650	15650	15650	10
524	20250228	111700	229163640	15650	15650	15650	15650	0
525	20250228	111600	229163640	15650	15650	15650	15650	0
526	20250228	111500	229163640	15650	15650	15650	15650	10
527	20250228	111400	229007140	15660	15660	15660	15660	0
528	20250228	111300	229007140	15660	15650	15660	15650	95
529	20250228	111200	227519540	15660	15660	15660	15660	0
530	20250228	111100	227519540	15660	15660	15660	15660	1
531	20250228	111000	227503880	15660	15670	15670	15660	15
532	20250228	110900	227268850	15680	15670	15680	15670	2
533	20250228	110800	227237500	15670	15650	15670	15650	148
534	20250228	110700	224921280	15650	15650	15650	15650	0
535	20250228	110600	224921280	15650	15650	15650	15650	10
536	20250228	110500	224764780	15660	15660	15660	15660	0
537	20250228	110400	224764780	15660	15660	15660	15660	0
538	20250228	110300	224764780	15660	15670	15690	15660	152
539	20250228	110200	222380380	15650	15650	15650	15650	0
540	20250228	110100	222380380	15650	15710	15710	15650	27
541	20250228	110000	221956700	15720	15760	15760	15720	1453
542	20250228	105900	199101040	15730	15670	15730	15670	487
543	20250228	105800	191469150	15660	15650	15660	15650	46
544	20250228	105700	190749040	15650	15640	15650	15640	424
545	20250228	105600	184116870	15640	15640	15640	15640	0
546	20250228	105500	184116870	15640	15640	15640	15640	1
547	20250228	105400	184101230	15640	15640	15640	15640	0
548	20250228	105300	184101230	15640	15640	15640	15640	0
549	20250228	105200	184101230	15640	15640	15640	15640	0
550	20250228	105100	184101230	15640	15640	15640	15640	0
551	20250228	105000	184101230	15640	15640	15640	15640	0
552	20250228	104900	184101230	15640	15640	15640	15640	0
553	20250228	104800	184101230	15640	15640	15640	15640	0
554	20250228	104700	184101230	15640	15640	15640	15640	1
555	20250228	104600	184085590	15630	15630	15630	15630	7
556	20250228	104500	183976180	15640	15640	15640	15640	1
557	20250228	104400	183960540	15630	15630	15630	15630	0
558	20250228	104300	183960540	15630	15630	15630	15630	0
559	20250228	104200	183960540	15630	15630	15630	15630	0
560	20250228	104100	183960540	15630	15630	15630	15630	0
561	20250228	104000	183960540	15630	15630	15630	15630	0
562	20250228	103900	183960540	15630	15630	15630	15630	0
563	20250228	103800	183960540	15630	15630	15630	15630	44
564	20250228	103700	183272820	15640	15640	15640	15640	20
565	20250228	103600	182960020	15650	15650	15650	15650	0
566	20250228	103500	182960020	15650	15650	15650	15650	1
567	20250228	103400	182944370	15650	15650	15650	15650	1
568	20250228	103300	182928720	15660	15660	15660	15660	0
569	20250228	103200	182928720	15660	15660	15660	15660	0
570	20250228	103100	182928720	15660	15660	15660	15660	0
571	20250228	103000	182928720	15660	15660	15660	15660	2
572	20250228	102900	182897400	15660	15650	15660	15650	637
573	20250228	102800	172928340	15640	15650	15650	15640	746
574	20250228	102700	161257370	15650	15650	15650	15650	0
575	20250228	102600	161257370	15650	15650	15650	15650	38
576	20250228	102500	160662670	15650	15650	15650	15650	1
577	20250228	102400	160647020	15660	15660	15660	15660	0
578	20250228	102300	160647020	15660	15660	15660	15660	1
579	20250228	102200	160631360	15650	15650	15650	15650	130
580	20250228	102100	158596860	15660	15660	15660	15660	2
581	20250228	102000	158565540	15670	15670	15670	15670	0
582	20250228	101900	158565540	15670	15670	15670	15670	0
583	20250228	101800	158565540	15670	15670	15670	15670	20
584	20250228	101700	158252140	15710	15710	15710	15710	0
585	20250228	101600	158252140	15710	15640	15720	15640	864
586	20250228	101500	144713120	15650	15650	15650	15650	0
587	20250228	101400	144713120	15650	15650	15650	15650	0
588	20250228	101300	144713120	15650	15650	15650	15650	0
589	20250228	101200	144713120	15650	15650	15650	15650	0
590	20250228	101100	144713120	15650	15650	15650	15650	1
591	20250228	101000	144697470	15650	15640	15650	15640	42
592	20250228	100900	144040460	15650	15660	15660	15650	2
593	20250228	100800	144009150	15650	15650	15650	15650	0
594	20250228	100700	144009150	15650	15650	15650	15650	0
595	20250228	100600	144009150	15650	15650	15650	15650	0
596	20250228	100500	144009150	15650	15650	15650	15650	0
597	20250228	100400	144009150	15650	15650	15650	15650	5
598	20250228	100300	143930900	15650	15650	15650	15650	10
599	20250228	100200	143774400	15660	15660	15660	15660	0
600	20250228	100100	143774400	15660	15660	15660	15660	67
601	20250228	100000	142725180	15650	15700	15720	15650	1992
602	20250228	095900	111517640	15710	15670	15720	15670	249
603	20250228	095800	107607090	15660	15650	15660	15650	26
604	20250228	095700	107200040	15660	15660	15660	15660	1
605	20250228	095600	107184380	15650	15650	15650	15650	0
606	20250228	095500	107184380	15650	15650	15650	15650	10
607	20250228	095400	107027880	15650	15650	15650	15650	0
608	20250228	095300	107027880	15650	15650	15650	15650	12
609	20250228	095200	106840080	15650	15650	15650	15650	181
610	20250228	095100	104007430	15660	15650	15660	15650	156
611	20250228	095000	101566000	15650	15650	15650	15650	67
612	20250228	094900	100517450	15660	15660	15660	15660	0
613	20250228	094800	100517450	15660	15680	15700	15650	170
614	20250228	094700	97849740	15730	15680	15730	15680	358
615	20250228	094600	92227810	15660	15660	15660	15660	10
616	20250228	094500	92071210	15660	15630	15660	15630	298
617	20250228	094400	87409040	15620	15620	15620	15620	0
618	20250228	094300	87409040	15620	15600	15620	15600	287
619	20250228	094200	82928970	15600	15600	15600	15600	156
620	20250228	094100	80495370	15610	15650	15650	15580	949
621	20250228	094000	65687260	15650	15650	15650	15650	11
622	20250228	093900	65515110	15650	15650	15650	15650	1
623	20250228	093800	65499460	15650	15650	15650	15650	10
624	20250228	093700	65342960	15650	15650	15650	15650	0
625	20250228	093600	65342960	15650	15650	15650	15650	10
626	20250228	093500	65186460	15660	15660	15660	15660	1
627	20250228	093400	65170800	15650	15650	15650	15650	29
628	20250228	093300	64716950	15640	15650	15650	15640	11
629	20250228	093200	64544900	15650	15640	15650	15640	127
630	20250228	093100	62558610	15640	15640	15640	15640	10
631	20250228	093000	62402210	15650	15700	15770	15640	2046
632	20250228	092900	30357690	15700	15680	15760	15670	55
633	20250228	092800	29494880	15670	15670	15670	15670	0
634	20250228	092700	29494880	15670	15660	15670	15660	43
635	20250228	092600	28821270	15640	15650	15650	15640	220
636	20250228	092500	25378860	15660	15660	15660	15660	23
637	20250228	092400	25018680	15660	15660	15660	15660	78
638	20250228	092300	23797200	15660	15660	15660	15660	1
639	20250228	092200	23781540	15650	15650	15650	15650	0
640	20250228	092100	23781540	15650	15650	15650	15650	55
641	20250228	092000	22920790	15660	15660	15660	15660	8
642	20250228	091900	22795510	15660	15660	15660	15660	15
643	20250228	091800	22560610	15650	15650	15650	15650	0
644	20250228	091700	22560610	15650	15650	15650	15650	0
645	20250228	091600	22560610	15650	15650	15650	15650	10
646	20250228	091500	22404110	15650	15650	15650	15650	0
647	20250228	091400	22404110	15650	15640	15660	15640	232
648	20250228	091300	18774210	15630	15630	15630	15630	9
649	20250228	091200	18633540	15620	15620	15620	15620	10
650	20250228	091100	18477340	15610	15620	15620	15610	52
651	20250228	091000	17665120	15610	15640	15640	15610	299
652	20250228	090900	12991610	15640	15640	15640	15640	10
653	20250228	090800	12835210	15640	15670	15670	15640	308
654	20250228	090700	8011150	15660	15650	15660	15650	159
655	20250228	090600	5521310	15640	15650	15650	15640	63
656	20250228	090500	4535490	15640	15700	15710	15640	178
657	20250228	090400	1745630	15630	15630	15630	15630	10
658	20250228	090300	1589330	15620	15620	15620	15620	0
659	20250228	090200	1589330	15620	15620	15620	15620	10
660	20250228	090100	1433130	15620	15620	15620	15620	9
661	20250228	090000	1292550	15620	15810	15810	15610	82