KissMeData/089980/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200400	907895490	15750	15750	15750	15750	1367
3	20250228	200300	907895490	15750	15750	15750	15750	0
4	20250228	200200	907895490	15750	15750	15750	15750	0
5	20250228	200100	907895490	15750	15750	15750	15750	0
6	20250228	200000	907895490	15750	15750	15750	15750	0
7	20250228	195900	907895490	15750	15750	15750	15750	0
8	20250228	195800	907895490	15750	15750	15750	15750	0
9	20250228	195700	907895490	15750	15750	15750	15750	0
10	20250228	195600	907895490	15750	15750	15750	15750	0
11	20250228	195500	907895490	15750	15750	15750	15750	0
12	20250228	195400	907895490	15750	15750	15750	15750	0
13	20250228	195300	907895490	15750	15750	15750	15750	0
14	20250228	195200	907895490	15750	15750	15750	15750	0
15	20250228	195100	907895490	15750	15750	15750	15750	0
16	20250228	195000	907895490	15750	15750	15750	15750	0
17	20250228	194900	907895490	15750	15750	15750	15750	0
18	20250228	194800	907895490	15750	15750	15750	15750	0
19	20250228	194700	907895490	15750	15750	15750	15750	0
20	20250228	194600	907895490	15750	15750	15750	15750	0
21	20250228	194500	907895490	15750	15750	15750	15750	0
22	20250228	194400	907895490	15750	15750	15750	15750	0
23	20250228	194300	907895490	15750	15750	15750	15750	0
24	20250228	194200	907895490	15750	15750	15750	15750	0
25	20250228	194100	907895490	15750	15750	15750	15750	0
26	20250228	194000	907895490	15750	15750	15750	15750	0
27	20250228	193900	907895490	15750	15750	15750	15750	0
28	20250228	193800	907895490	15750	15750	15750	15750	0
29	20250228	193700	907895490	15750	15750	15750	15750	0
30	20250228	193600	907895490	15750	15750	15750	15750	0
31	20250228	193500	907895490	15750	15750	15750	15750	0
32	20250228	193400	907895490	15750	15750	15750	15750	1367
33	20250228	193300	907895490	15750	15750	15750	15750	0
34	20250228	193200	907895490	15750	15750	15750	15750	0
35	20250228	193100	907895490	15750	15750	15750	15750	0
36	20250228	193000	907895490	15750	15750	15750	15750	0
37	20250228	192900	907895490	15750	15750	15750	15750	0
38	20250228	192800	907895490	15750	15750	15750	15750	0
39	20250228	192700	907895490	15750	15750	15750	15750	0
40	20250228	192600	907895490	15750	15750	15750	15750	0
41	20250228	192500	907895490	15750	15750	15750	15750	0
42	20250228	192400	907895490	15750	15750	15750	15750	0
43	20250228	192300	907895490	15750	15750	15750	15750	0
44	20250228	192200	907895490	15750	15750	15750	15750	0
45	20250228	192100	907895490	15750	15750	15750	15750	0
46	20250228	192000	907895490	15750	15750	15750	15750	0
47	20250228	191900	907895490	15750	15750	15750	15750	0
48	20250228	191800	907895490	15750	15750	15750	15750	0
49	20250228	191700	907895490	15750	15750	15750	15750	0
50	20250228	191600	907895490	15750	15750	15750	15750	0
51	20250228	191500	907895490	15750	15750	15750	15750	0
52	20250228	191400	907895490	15750	15750	15750	15750	0
53	20250228	191300	907895490	15750	15750	15750	15750	0
54	20250228	191200	907895490	15750	15750	15750	15750	0
55	20250228	191100	907895490	15750	15750	15750	15750	0
56	20250228	191000	907895490	15750	15750	15750	15750	0
57	20250228	190900	907895490	15750	15750	15750	15750	0
58	20250228	190800	907895490	15750	15750	15750	15750	0
59	20250228	190700	907895490	15750	15750	15750	15750	0
60	20250228	190600	907895490	15750	15750	15750	15750	0
61	20250228	190500	907895490	15750	15750	15750	15750	0
62	20250228	190400	907895490	15750	15750	15750	15750	1367
63	20250228	190300	907895490	15750	15750	15750	15750	0
64	20250228	190200	907895490	15750	15750	15750	15750	0
65	20250228	190100	907895490	15750	15750	15750	15750	0
66	20250228	190000	907895490	15750	15750	15750	15750	0
67	20250228	185900	907895490	15750	15750	15750	15750	0
68	20250228	185800	907895490	15750	15750	15750	15750	0
69	20250228	185700	907895490	15750	15750	15750	15750	0
70	20250228	185600	907895490	15750	15750	15750	15750	0
71	20250228	185500	907895490	15750	15750	15750	15750	0
72	20250228	185400	907895490	15750	15750	15750	15750	0
73	20250228	185300	907895490	15750	15750	15750	15750	0
74	20250228	185200	907895490	15750	15750	15750	15750	0
75	20250228	185100	907895490	15750	15750	15750	15750	0
76	20250228	185000	907895490	15750	15750	15750	15750	0
77	20250228	184900	907895490	15750	15750	15750	15750	0
78	20250228	184800	907895490	15750	15750	15750	15750	0
79	20250228	184700	907895490	15750	15750	15750	15750	0
80	20250228	184600	907895490	15750	15750	15750	15750	0
81	20250228	184500	907895490	15750	15750	15750	15750	0
82	20250228	184400	907895490	15750	15750	15750	15750	0
83	20250228	184300	907895490	15750	15750	15750	15750	0
84	20250228	184200	907895490	15750	15750	15750	15750	0
85	20250228	184100	907895490	15750	15750	15750	15750	0
86	20250228	184000	907895490	15750	15750	15750	15750	0
87	20250228	183900	907895490	15750	15750	15750	15750	0
88	20250228	183800	907895490	15750	15750	15750	15750	0
89	20250228	183700	907895490	15750	15750	15750	15750	0
90	20250228	183600	907895490	15750	15750	15750	15750	0
91	20250228	183500	907895490	15750	15750	15750	15750	0
92	20250228	183400	907895490	15750	15750	15750	15750	1367
93	20250228	183300	907895490	15750	15750	15750	15750	0
94	20250228	183200	907895490	15750	15750	15750	15750	0
95	20250228	183100	907895490	15750	15750	15750	15750	0
96	20250228	183000	907895490	15750	15750	15750	15750	0
97	20250228	182900	907895490	15750	15750	15750	15750	0
98	20250228	182800	907895490	15750	15750	15750	15750	0
99	20250228	182700	907895490	15750	15750	15750	15750	0
100	20250228	182600	907895490	15750	15750	15750	15750	0
101	20250228	182500	907895490	15750	15750	15750	15750	0
102	20250228	182400	907895490	15750	15750	15750	15750	0
103	20250228	182300	907895490	15750	15750	15750	15750	0
104	20250228	182200	907895490	15750	15750	15750	15750	0
105	20250228	182100	907895490	15750	15750	15750	15750	0
106	20250228	182000	907895490	15750	15750	15750	15750	0
107	20250228	181900	907895490	15750	15750	15750	15750	0
108	20250228	181800	907895490	15750	15750	15750	15750	0
109	20250228	181700	907895490	15750	15750	15750	15750	0
110	20250228	181600	907895490	15750	15750	15750	15750	0
111	20250228	181500	907895490	15750	15750	15750	15750	0
112	20250228	181400	907895490	15750	15750	15750	15750	0
113	20250228	181300	907895490	15750	15750	15750	15750	0
114	20250228	181200	907895490	15750	15750	15750	15750	0
115	20250228	181100	907895490	15750	15750	15750	15750	0
116	20250228	181000	907895490	15750	15750	15750	15750	0
117	20250228	180900	907895490	15750	15750	15750	15750	0
118	20250228	180800	907895490	15750	15750	15750	15750	0
119	20250228	180700	907895490	15750	15750	15750	15750	0
120	20250228	180600	907895490	15750	15750	15750	15750	0
121	20250228	180500	907895490	15750	15750	15750	15750	0
122	20250228	180400	907895490	15750	15750	15750	15750	1367
123	20250228	180300	907895490	15750	15750	15750	15750	0
124	20250228	180200	907895490	15750	15750	15750	15750	0
125	20250228	180100	907895490	15750	15750	15750	15750	0
126	20250228	180000	907895490	15750	15750	15750	15750	0
127	20250228	175900	907895490	15750	15750	15750	15750	0
128	20250228	175800	907895490	15750	15750	15750	15750	0
129	20250228	175700	907895490	15750	15750	15750	15750	0
130	20250228	175600	907895490	15750	15750	15750	15750	0
131	20250228	175500	907895490	15750	15750	15750	15750	0
132	20250228	175400	907895490	15750	15750	15750	15750	0
133	20250228	175300	907895490	15750	15750	15750	15750	0
134	20250228	175200	907895490	15750	15750	15750	15750	0
135	20250228	175100	907895490	15750	15750	15750	15750	0
136	20250228	175000	907895490	15750	15750	15750	15750	0
137	20250228	174900	907895490	15750	15750	15750	15750	0
138	20250228	174800	907895490	15750	15750	15750	15750	0
139	20250228	174700	907895490	15750	15750	15750	15750	0
140	20250228	174600	907895490	15750	15750	15750	15750	0
141	20250228	174500	907895490	15750	15750	15750	15750	0
142	20250228	174400	907895490	15750	15750	15750	15750	0
143	20250228	174300	907895490	15750	15750	15750	15750	0
144	20250228	174200	907895490	15750	15750	15750	15750	0
145	20250228	174100	907895490	15750	15750	15750	15750	0
146	20250228	174000	907895490	15750	15750	15750	15750	0
147	20250228	173900	907895490	15750	15750	15750	15750	0
148	20250228	173800	907895490	15750	15750	15750	15750	0
149	20250228	173700	907895490	15750	15750	15750	15750	0
150	20250228	173600	907895490	15750	15750	15750	15750	0
151	20250228	173500	907895490	15750	15750	15750	15750	0
152	20250228	173400	907895490	15750	15750	15750	15750	1367
153	20250228	173300	907895490	15750	15750	15750	15750	0
154	20250228	173200	907895490	15750	15750	15750	15750	0
155	20250228	173100	907895490	15750	15750	15750	15750	0
156	20250228	173000	907895490	15750	15750	15750	15750	0
157	20250228	172900	907895490	15750	15750	15750	15750	0
158	20250228	172800	907895490	15750	15750	15750	15750	0
159	20250228	172700	907895490	15750	15750	15750	15750	0
160	20250228	172600	907895490	15750	15750	15750	15750	0
161	20250228	172500	907895490	15750	15750	15750	15750	0
162	20250228	172400	907895490	15750	15750	15750	15750	0
163	20250228	172300	907895490	15750	15750	15750	15750	0
164	20250228	172200	907895490	15750	15750	15750	15750	0
165	20250228	172100	907895490	15750	15750	15750	15750	0
166	20250228	172000	907895490	15750	15750	15750	15750	0
167	20250228	171900	907895490	15750	15750	15750	15750	0
168	20250228	171800	907895490	15750	15750	15750	15750	0
169	20250228	171700	907895490	15750	15750	15750	15750	0
170	20250228	171600	907895490	15750	15750	15750	15750	0
171	20250228	171500	907895490	15750	15750	15750	15750	0
172	20250228	171400	907895490	15750	15750	15750	15750	0
173	20250228	171300	907895490	15750	15750	15750	15750	0
174	20250228	171200	907895490	15750	15750	15750	15750	0
175	20250228	171100	907895490	15750	15750	15750	15750	0
176	20250228	171000	907895490	15750	15750	15750	15750	0
177	20250228	170900	907895490	15750	15750	15750	15750	0
178	20250228	170800	907895490	15750	15750	15750	15750	0
179	20250228	170700	907895490	15750	15750	15750	15750	0
180	20250228	170600	907895490	15750	15750	15750	15750	0
181	20250228	170500	907895490	15750	15750	15750	15750	0
182	20250228	170400	907895490	15750	15750	15750	15750	1367
183	20250228	170300	907895490	15750	15750	15750	15750	0
184	20250228	170200	907895490	15750	15750	15750	15750	0
185	20250228	170100	907895490	15750	15750	15750	15750	0
186	20250228	170000	907895490	15750	15750	15750	15750	0
187	20250228	165900	907895490	15750	15750	15750	15750	0
188	20250228	165800	907895490	15750	15750	15750	15750	0
189	20250228	165700	907895490	15750	15750	15750	15750	0
190	20250228	165600	907895490	15750	15750	15750	15750	0
191	20250228	165500	907895490	15750	15750	15750	15750	0
192	20250228	165400	907895490	15750	15750	15750	15750	0
193	20250228	165300	907895490	15750	15750	15750	15750	0
194	20250228	165200	907895490	15750	15750	15750	15750	0
195	20250228	165100	907895490	15750	15750	15750	15750	0
196	20250228	165000	907895490	15750	15750	15750	15750	0
197	20250228	164900	907895490	15750	15750	15750	15750	0
198	20250228	164800	907895490	15750	15750	15750	15750	0
199	20250228	164700	907895490	15750	15750	15750	15750	0
200	20250228	164600	907895490	15750	15750	15750	15750	0
201	20250228	164500	907895490	15750	15750	15750	15750	0
202	20250228	164400	907895490	15750	15750	15750	15750	0
203	20250228	164300	907895490	15750	15750	15750	15750	0
204	20250228	164200	907895490	15750	15750	15750	15750	0
205	20250228	164100	907895490	15750	15750	15750	15750	0
206	20250228	164000	907895490	15750	15750	15750	15750	0
207	20250228	163900	907895490	15750	15750	15750	15750	0
208	20250228	163800	907895490	15750	15750	15750	15750	0
209	20250228	163700	907895490	15750	15750	15750	15750	0
210	20250228	163600	907895490	15750	15750	15750	15750	0
211	20250228	163500	907895490	15750	15750	15750	15750	0
212	20250228	163400	907895490	15750	15750	15750	15750	1367
213	20250228	163300	907895490	15750	15750	15750	15750	0
214	20250228	163200	907895490	15750	15750	15750	15750	0
215	20250228	163100	907895490	15750	15750	15750	15750	0
216	20250228	163000	907895490	15750	15750	15750	15750	0
217	20250228	162900	907895490	15750	15750	15750	15750	0
218	20250228	162800	907895490	15750	15750	15750	15750	0
219	20250228	162700	907895490	15750	15750	15750	15750	0
220	20250228	162600	907895490	15750	15750	15750	15750	0
221	20250228	162500	907895490	15750	15750	15750	15750	0
222	20250228	162400	907895490	15750	15750	15750	15750	0
223	20250228	162300	907895490	15750	15750	15750	15750	0
224	20250228	162200	907895490	15750	15750	15750	15750	0
225	20250228	162100	907895490	15750	15750	15750	15750	0
226	20250228	162000	907895490	15750	15750	15750	15750	0
227	20250228	161900	907895490	15750	15750	15750	15750	0
228	20250228	161800	907895490	15750	15750	15750	15750	0
229	20250228	161700	907895490	15750	15750	15750	15750	0
230	20250228	161600	907895490	15750	15750	15750	15750	0
231	20250228	161500	907895490	15750	15750	15750	15750	0
232	20250228	161400	907895490	15750	15750	15750	15750	0
233	20250228	161300	907895490	15750	15750	15750	15750	0
234	20250228	161200	907895490	15750	15750	15750	15750	0
235	20250228	161100	907895490	15750	15750	15750	15750	0
236	20250228	161000	907895490	15750	15750	15750	15750	0
237	20250228	160900	907895490	15750	15750	15750	15750	0
238	20250228	160800	907895490	15750	15750	15750	15750	0
239	20250228	160700	907895490	15750	15750	15750	15750	0
240	20250228	160600	907895490	15750	15750	15750	15750	0
241	20250228	160500	907895490	15750	15750	15750	15750	0
242	20250228	160400	907895490	15750	15750	15750	15750	1367
243	20250228	160300	907895490	15750	15750	15750	15750	0
244	20250228	160200	907895490	15750	15750	15750	15750	0
245	20250228	160100	907895490	15750	15750	15750	15750	0
246	20250228	160000	907895490	15750	15750	15750	15750	0
247	20250228	155900	907895490	15750	15750	15750	15750	0
248	20250228	155800	907895490	15750	15750	15750	15750	0
249	20250228	155700	907895490	15750	15750	15750	15750	0
250	20250228	155600	907895490	15750	15750	15750	15750	0
251	20250228	155500	907895490	15750	15750	15750	15750	0
252	20250228	155400	907895490	15750	15750	15750	15750	0
253	20250228	155300	907895490	15750	15750	15750	15750	0
254	20250228	155200	907895490	15750	15750	15750	15750	0
255	20250228	155100	907895490	15750	15750	15750	15750	0
256	20250228	155000	907895490	15750	15750	15750	15750	0
257	20250228	154900	907895490	15750	15750	15750	15750	0
258	20250228	154800	907895490	15750	15750	15750	15750	0
259	20250228	154700	907895490	15750	15750	15750	15750	0
260	20250228	154600	907895490	15750	15750	15750	15750	0
261	20250228	154500	907895490	15750	15750	15750	15750	0
262	20250228	154400	907895490	15750	15750	15750	15750	0
263	20250228	154300	907895490	15750	15750	15750	15750	0
264	20250228	154200	907895490	15750	15750	15750	15750	0
265	20250228	154100	907895490	15750	15750	15750	15750	0
266	20250228	154000	907895490	15750	15750	15750	15750	0
267	20250228	153900	907895490	15750	15750	15750	15750	0
268	20250228	153800	907895490	15750	15750	15750	15750	0
269	20250228	153700	907895490	15750	15750	15750	15750	0
270	20250228	153600	907895490	15750	15750	15750	15750	0
271	20250228	153500	907895490	15750	15750	15750	15750	0
272	20250228	153400	907895490	15750	15750	15750	15750	1367
273	20250228	153300	907895490	15750	15750	15750	15750	0
274	20250228	153200	907895490	15750	15750	15750	15750	0
275	20250228	153100	907895490	15750	15750	15750	15750	0
276	20250228	153000	907895490	15750	15750	15750	15750	1367
277	20250228	152900	886365240	15710	15710	15710	15710	0
278	20250228	152800	886365240	15710	15710	15710	15710	0
279	20250228	152700	886365240	15710	15710	15710	15710	0
280	20250228	152600	886365240	15710	15710	15710	15710	0
281	20250228	152500	886365240	15710	15710	15710	15710	0
282	20250228	152400	886365240	15710	15710	15710	15710	0
283	20250228	152300	886365240	15710	15710	15710	15710	0
284	20250228	152200	886365240	15710	15710	15710	15710	0
285	20250228	152100	886365240	15710	15710	15710	15710	0
286	20250228	152000	886365240	15710	15710	15710	15710	0
287	20250228	151900	886365240	15710	15710	15790	15700	273
288	20250228	151800	882067690	15710	15730	15730	15700	116
289	20250228	151700	880243920	15730	15730	15730	15730	402
290	20250228	151600	873920460	15730	15670	15730	15660	32
291	20250228	151500	873417540	15730	15660	15730	15660	811
292	20250228	151400	860660720	15650	15680	15750	15650	1737
293	20250228	151300	833460310	15690	15730	15780	15690	29
294	20250228	151200	833003700	15730	15660	15730	15660	504
295	20250228	151100	825083300	15660	15680	15680	15660	785
296	20250228	151000	812780410	15680	15680	15690	15680	88
297	20250228	150900	811400550	15700	15760	15760	15700	380
298	20250228	150800	805429850	15760	15760	15760	15760	5
299	20250228	150700	805351050	15710	15700	15710	15700	25
300	20250228	150600	804958330	15650	15680	15680	15650	500
301	20250228	150500	797127320	15680	15710	15710	15680	930
302	20250228	150400	782540180	15710	15740	15740	15710	237
303	20250228	150300	778815400	15710	15730	15740	15710	75
304	20250228	150200	777636450	15730	15730	15730	15730	0
305	20250228	150100	777636450	15730	15730	15730	15730	325
306	20250228	150000	772524200	15710	15710	15710	15710	258
307	20250228	145900	768471020	15710	15730	15750	15710	228
308	20250228	145800	764887190	15720	15740	15740	15720	168
309	20250228	145700	762245120	15800	15740	15800	15740	1236
310	20250228	145600	742731950	15730	15760	15770	15730	216
311	20250228	145500	739331740	15760	15760	15760	15760	0
312	20250228	145400	739331740	15760	15760	15760	15760	33
313	20250228	145300	738811660	15750	15760	15780	15750	37
314	20250228	145200	738228150	15730	15730	15730	15730	0
315	20250228	145100	738228150	15730	15710	15730	15710	415
316	20250228	145000	731708480	15710	15710	15710	15710	5
317	20250228	144900	731629930	15710	15710	15710	15710	136
318	20250228	144800	729493370	15710	15710	15710	15710	42
319	20250228	144700	728833550	15710	15710	15710	15710	25
320	20250228	144600	728440800	15710	15710	15710	15710	13
321	20250228	144500	728236570	15700	15710	15710	15700	136
322	20250228	144400	726100120	15710	15680	15710	15670	638
323	20250228	144300	716087150	15680	15690	15700	15680	43
324	20250228	144200	715412420	15680	15680	15680	15680	0
325	20250228	144100	715412420	15680	15680	15690	15680	183
326	20250228	144000	712541290	15690	15690	15690	15690	0
327	20250228	143900	712541290	15690	15670	15690	15670	191
328	20250228	143800	709547940	15670	15660	15670	15660	244
329	20250228	143700	705726870	15670	15670	15670	15670	31
330	20250228	143600	705241100	15680	15680	15680	15680	3
331	20250228	143500	705194060	15670	15700	15700	15670	354
332	20250228	143400	699643210	15690	15700	15700	15690	77
333	20250228	143300	698434510	15710	15700	15710	15700	330
334	20250228	143200	693253480	15680	15680	15680	15680	100
335	20250228	143100	691685480	15700	15690	15700	15680	129
336	20250228	143000	689662440	15690	15690	15690	15690	7
337	20250228	142900	689552610	15690	15690	15690	15690	0
338	20250228	142800	689552610	15690	15690	15690	15680	60
339	20250228	142700	688611280	15690	15690	15690	15690	1
340	20250228	142600	688595590	15690	15690	15700	15690	11
341	20250228	142500	688422980	15700	15700	15700	15700	0
342	20250228	142400	688422980	15700	15700	15700	15680	25
343	20250228	142300	688030880	15700	15700	15700	15700	0
344	20250228	142200	688030880	15700	15680	15700	15680	37
345	20250228	142100	687450680	15680	15680	15680	15680	0
346	20250228	142000	687450680	15680	15660	15680	15660	153
347	20250228	141900	685053160	15660	15700	15700	15660	589
348	20250228	141800	675822750	15680	15710	15710	15680	447
349	20250228	141700	668804230	15710	15720	15720	15710	38
350	20250228	141600	668207120	15730	15730	15730	15730	2
351	20250228	141500	668175660	15710	15710	15710	15710	0
352	20250228	141400	668175660	15710	15710	15710	15710	0
353	20250228	141300	668175660	15710	15710	15710	15710	45
354	20250228	141200	667468710	15730	15730	15730	15730	0
355	20250228	141100	667468710	15730	15730	15730	15730	0
356	20250228	141000	667468710	15730	15730	15730	15730	0
357	20250228	140900	667468710	15730	15710	15730	15710	102
358	20250228	140800	665866250	15710	15710	15710	15710	0
359	20250228	140700	665866250	15710	15710	15710	15710	4
360	20250228	140600	665803410	15710	15710	15710	15710	10
361	20250228	140500	665646310	15710	15720	15720	15710	144
362	20250228	140400	663382720	15720	15740	15740	15720	237
363	20250228	140300	659654970	15740	15760	15760	15740	128
364	20250228	140200	657639070	15760	15760	15760	15760	158
365	20250228	140100	655148990	15750	15750	15750	15750	0
366	20250228	140000	655148990	15750	15750	15750	15750	5
367	20250228	135900	655070240	15760	15760	15760	15760	0
368	20250228	135800	655070240	15760	15790	15790	15760	778
369	20250228	135700	642806600	15810	15810	15810	15810	44
370	20250228	135600	642110960	15770	15770	15770	15770	0
371	20250228	135500	642110960	15770	15790	15790	15770	494
372	20250228	135400	634318480	15790	15790	15790	15790	0
373	20250228	135300	634318480	15790	15790	15790	15790	0
374	20250228	135200	634318480	15790	15810	15810	15790	14
375	20250228	135100	634097380	15790	15790	15800	15790	559
376	20250228	135000	625268040	15790	15790	15790	15790	0
377	20250228	134900	625268040	15790	15780	15790	15780	72
378	20250228	134800	624131870	15790	15790	15790	15790	0
379	20250228	134700	624131870	15790	15790	15790	15790	64
380	20250228	134600	623121310	15790	15790	15790	15790	0
381	20250228	134500	623121310	15790	15790	15790	15790	0
382	20250228	134400	623121310	15790	15790	15790	15790	0
383	20250228	134300	623121310	15790	15780	15790	15760	55
384	20250228	134200	622253420	15770	15770	15770	15770	16
385	20250228	134100	622001100	15760	15760	15760	15760	0
386	20250228	134000	622001100	15760	15760	15760	15760	20
387	20250228	133900	621685900	15760	15760	15760	15760	44
388	20250228	133800	620992460	15730	15730	15730	15730	0
389	20250228	133700	620992460	15730	15770	15770	15730	146
390	20250228	133600	618695720	15770	15770	15770	15770	30
391	20250228	133500	618222620	15720	15720	15720	15720	0
392	20250228	133400	618222620	15720	15730	15730	15720	725
393	20250228	133300	606823010	15730	15730	15730	15730	1
394	20250228	133200	606807280	15730	15750	15750	15730	284
395	20250228	133100	602339690	15760	15760	15760	15760	4
396	20250228	133000	602276650	15770	15770	15770	15770	0
397	20250228	132900	602276650	15770	15770	15770	15770	0
398	20250228	132800	602276650	15770	15760	15770	15760	49
399	20250228	132700	601504390	15740	15740	15740	15740	107
400	20250228	132600	599820210	15740	15740	15740	15740	0
401	20250228	132500	599820210	15740	15740	15740	15740	32
402	20250228	132400	599316530	15730	15720	15730	15720	46
403	20250228	132300	598593380	15710	15700	15710	15700	108
404	20250228	132200	596897230	15690	15690	15690	15690	321
405	20250228	132100	591860740	15680	15680	15680	15680	15
406	20250228	132000	591625540	15680	15680	15680	15680	0
407	20250228	131900	591625540	15680	15710	15710	15680	12
408	20250228	131800	591437350	15680	15680	15680	15680	25
409	20250228	131700	591045350	15680	15680	15680	15680	6
410	20250228	131600	590951270	15680	15670	15680	15670	49
411	20250228	131500	590183430	15670	15660	15670	15660	390
412	20250228	131400	584075830	15670	15670	15670	15670	151
413	20250228	131300	581709660	15700	15700	15700	15700	33
414	20250228	131200	581191560	15710	15680	15710	15680	40
415	20250228	131100	580563340	15670	15670	15670	15670	0
416	20250228	131000	580563340	15670	15690	15690	15670	779
417	20250228	130900	568354740	15710	15710	15710	15710	10
418	20250228	130800	568197640	15710	15710	15710	15710	10
419	20250228	130700	568040540	15710	15710	15710	15710	10
420	20250228	130600	567883440	15690	15690	15690	15690	67
421	20250228	130500	566832210	15710	15710	15710	15710	0
422	20250228	130400	566832210	15710	15700	15710	15700	12
423	20250228	130300	566643800	15710	15710	15710	15710	7
424	20250228	130200	566533830	15710	15710	15710	15710	0
425	20250228	130100	566533830	15710	15690	15710	15690	51
426	20250228	130000	565733620	15710	15710	15710	15710	20
427	20250228	125900	565419420	15710	15710	15710	15710	18
428	20250228	125800	565136640	15710	15710	15710	15710	32
429	20250228	125700	564633920	15710	15710	15710	15710	0
430	20250228	125600	564633920	15710	15710	15710	15710	1
431	20250228	125500	564618210	15680	15680	15680	15680	0
432	20250228	125400	564618210	15680	15690	15690	15680	10
433	20250228	125300	564461390	15680	15680	15680	15680	0
434	20250228	125200	564461390	15680	15680	15680	15680	0
435	20250228	125100	564461390	15680	15680	15680	15680	61
436	20250228	125000	563504910	15690	15690	15690	15690	52
437	20250228	124900	562689030	15680	15680	15680	15680	0
438	20250228	124800	562689030	15680	15680	15680	15680	278
439	20250228	124700	558329990	15680	15680	15680	15680	0
440	20250228	124600	558329990	15680	15680	15680	15680	0
441	20250228	124500	558329990	15680	15680	15680	15680	0
442	20250228	124400	558329990	15680	15680	15680	15680	7
443	20250228	124300	558220230	15660	15660	15660	15660	20
444	20250228	124200	557907030	15660	15660	15680	15660	38
445	20250228	124100	557311310	15660	15670	15680	15660	48
446	20250228	124000	556558710	15680	15680	15680	15680	11
447	20250228	123900	556386230	15670	15670	15670	15670	0
448	20250228	123800	556386230	15670	15670	15670	15670	500
449	20250228	123700	548551230	15670	15670	15670	15670	0
450	20250228	123600	548551230	15670	15670	15670	15670	14
451	20250228	123500	548331850	15680	15680	15680	15680	9
452	20250228	123400	548190730	15680	15680	15680	15680	10
453	20250228	123300	548033930	15680	15710	15710	15680	11
454	20250228	123200	547861150	15670	15670	15670	15670	0
455	20250228	123100	547861150	15670	15670	15670	15670	0
456	20250228	123000	547861150	15670	15680	15680	15670	371
457	20250228	122900	542047230	15680	15680	15680	15680	0
458	20250228	122800	542047230	15680	15680	15680	15680	0
459	20250228	122700	542047230	15680	15680	15680	15650	1226
460	20250228	122600	522848300	15680	15680	15680	15680	0
461	20250228	122500	522848300	15680	15680	15680	15680	0
462	20250228	122400	522848300	15680	15680	15680	15680	52
463	20250228	122300	522032940	15680	15680	15680	15680	0
464	20250228	122200	522032940	15680	15680	15680	15680	5
465	20250228	122100	521954540	15670	15660	15670	15660	455
466	20250228	122000	514825840	15670	15670	15670	15670	85
467	20250228	121900	513493890	15680	15680	15680	15680	52
468	20250228	121800	512678530	15680	15680	15680	15680	0
469	20250228	121700	512678530	15680	15680	15680	15680	0
470	20250228	121600	512678530	15680	15680	15680	15680	377
471	20250228	121500	506767170	15680	15680	15680	15680	179
472	20250228	121400	503960450	15670	15670	15670	15670	5
473	20250228	121300	503882100	15690	15690	15690	15670	776
474	20250228	121200	491720740	15690	15690	15690	15690	2
475	20250228	121100	491689360	15690	15690	15690	15690	8
476	20250228	121000	491563840	15690	15690	15690	15690	0
477	20250228	120900	491563840	15690	15690	15710	15690	54
478	20250228	120800	490715940	15690	15710	15710	15690	14
479	20250228	120700	490496140	15700	15720	15720	15700	54
480	20250228	120600	489647330	15720	15720	15720	15720	0
481	20250228	120500	489647330	15720	15720	15720	15720	1
482	20250228	120400	489631610	15720	15720	15720	15720	1
483	20250228	120300	489615890	15720	15710	15720	15710	51
484	20250228	120200	488814200	15710	15720	15720	15710	25
485	20250228	120100	488421250	15720	15720	15720	15720	1
486	20250228	120000	488405530	15720	15720	15720	15720	60
487	20250228	115900	487462330	15730	15720	15730	15720	163
488	20250228	115800	484899550	15670	15670	15680	15670	706
489	20250228	115700	473832970	15670	15670	15670	15670	24
490	20250228	115600	473456890	15670	15720	15720	15670	72
491	20250228	115500	472328600	15670	15670	15720	15670	49
492	20250228	115400	471558470	15670	15670	15670	15670	34
493	20250228	115300	471025690	15670	15670	15670	15670	0
494	20250228	115200	471025690	15670	15670	15670	15670	130
495	20250228	115100	468988590	15670	15670	15670	15670	380
496	20250228	115000	463033990	15640	15640	15640	15640	2
497	20250228	114900	463002710	15640	15640	15640	15640	0
498	20250228	114800	463002710	15640	15640	15640	15640	38
499	20250228	114700	462408390	15630	15630	15630	15630	0
500	20250228	114600	462408390	15630	15640	15640	15630	162
501	20250228	114500	459875710	15640	15670	15670	15640	101
502	20250228	114400	458293070	15640	15640	15640	15640	0
503	20250228	114300	458293070	15640	15640	15640	15640	244
504	20250228	114200	454476910	15640	15640	15640	15640	4
505	20250228	114100	454414350	15630	15660	15660	15630	621
506	20250228	114000	444702350	15670	15700	15700	15670	40
507	20250228	113900	444075020	15670	15670	15670	15670	0
508	20250228	113800	444075020	15670	15670	15670	15670	0
509	20250228	113700	444075020	15670	15670	15670	15670	8
510	20250228	113600	443949660	15670	15750	15750	15670	11
511	20250228	113500	443776490	15650	15750	15750	15650	161
512	20250228	113400	441251930	15700	15700	15700	15700	28
513	20250228	113300	440812330	15640	15660	15660	15640	511
514	20250228	113200	432811680	15670	15670	15670	15670	0
515	20250228	113100	432811680	15670	15670	15670	15670	277
516	20250228	113000	428471090	15670	15670	15670	15670	0
517	20250228	112900	428471090	15670	15670	15670	15670	0
518	20250228	112800	428471090	15670	15670	15670	15670	0
519	20250228	112700	428471090	15670	15670	15670	15670	10
520	20250228	112600	428314390	15670	15670	15670	15670	26
521	20250228	112500	427906970	15660	15660	15660	15660	0
522	20250228	112400	427906970	15660	15650	15660	15650	1069
523	20250228	112300	411167130	15650	15670	15670	15650	421
524	20250228	112200	404575310	15690	15670	15690	15670	337
525	20250228	112100	399294240	15670	15670	15670	15670	1
526	20250228	112000	399278570	15640	15700	15700	15630	1853
527	20250228	111900	370291090	15690	15710	15710	15690	383
528	20250228	111800	364278500	15720	15730	15730	15720	10
529	20250228	111700	364121220	15780	15780	15780	15780	0
530	20250228	111600	364121220	15780	15780	15780	15780	0
531	20250228	111500	364121220	15780	15710	15780	15710	64
532	20250228	111400	363115430	15700	15700	15700	15700	0
533	20250228	111300	363115430	15700	15720	15720	15700	194
534	20250228	111200	360068420	15710	15710	15710	15710	1
535	20250228	111100	360052710	15730	15770	15770	15730	323
536	20250228	111000	354967190	15770	15770	15770	15770	0
537	20250228	110900	354967190	15770	15800	15800	15770	590
538	20250228	110800	345661960	15780	15780	15780	15780	0
539	20250228	110700	345661960	15780	15780	15780	15780	0
540	20250228	110600	345661960	15780	15790	15790	15780	9
541	20250228	110500	345519920	15780	15790	15790	15780	10
542	20250228	110400	345362070	15780	15780	15780	15780	0
543	20250228	110300	345362070	15780	15780	15780	15780	0
544	20250228	110200	345362070	15780	15800	15800	15780	19
545	20250228	110100	345062190	15850	15840	15850	15800	413
546	20250228	110000	338524900	15840	15840	15840	15840	0
547	20250228	105900	338524900	15840	15840	15840	15840	3
548	20250228	105800	338477380	15830	15830	15830	15830	0
549	20250228	105700	338477380	15830	15870	15870	15830	40
550	20250228	105600	337843530	15870	15870	15870	15870	0
551	20250228	105500	337843530	15870	15870	15870	15850	8
552	20250228	105400	337716650	15870	15870	15870	15870	1
553	20250228	105300	337700780	15870	15870	15870	15870	7
554	20250228	105200	337589690	15870	15870	15870	15870	0
555	20250228	105100	337589690	15870	15870	15870	15870	0
556	20250228	105000	337589690	15870	15870	15870	15870	1
557	20250228	104900	337573820	15870	15870	15870	15870	7
558	20250228	104800	337462730	15870	15870	15870	15870	15
559	20250228	104700	337224680	15870	15870	15870	15870	1
560	20250228	104600	337208810	15870	15850	15870	15850	8
561	20250228	104500	337081870	15830	15830	15830	15830	0
562	20250228	104400	337081870	15830	15830	15830	15830	0
563	20250228	104300	337081870	15830	15830	15830	15830	5
564	20250228	104200	337002720	15850	15810	15850	15810	1349
565	20250228	104100	315637820	15800	15780	15800	15780	283
566	20250228	104000	311169270	15780	15780	15780	15780	6
567	20250228	103900	311074590	15750	15750	15750	15750	0
568	20250228	103800	311074590	15750	15750	15750	15750	0
569	20250228	103700	311074590	15750	15750	15750	15750	7
570	20250228	103600	310964340	15750	15750	15750	15750	117
571	20250228	103500	309121590	15750	15750	15750	15750	0
572	20250228	103400	309121590	15750	15750	15750	15750	7
573	20250228	103300	309011340	15740	15740	15740	15740	0
574	20250228	103200	309011340	15740	15740	15740	15740	5
575	20250228	103100	308932640	15780	15750	15780	15750	103
576	20250228	103000	307310300	15700	15700	15750	15700	1610
577	20250228	102900	281997860	15700	15720	15720	15700	2451
578	20250228	102800	243502200	15720	15730	15740	15720	560
579	20250228	102700	234693920	15740	15740	15740	15740	1
580	20250228	102600	234678180	15750	15760	15780	15730	462
581	20250228	102500	227401040	15790	15790	15790	15790	0
582	20250228	102400	227401040	15790	15800	15800	15770	443
583	20250228	102300	220409310	15820	15800	15820	15800	29
584	20250228	102200	219951090	15820	15830	15830	15800	13
585	20250228	102100	219745590	15830	15820	15830	15800	669
586	20250228	102000	209167730	15830	15830	15830	15830	33
587	20250228	101900	208645340	15830	15830	15830	15830	15
588	20250228	101800	208407890	15830	15830	15830	15830	0
589	20250228	101700	208407890	15830	15840	15840	15830	376
590	20250228	101600	202455490	15850	15850	15850	15850	43
591	20250228	101500	201773940	15850	15850	15850	15850	2
592	20250228	101400	201742240	15850	15850	15850	15830	437
593	20250228	101300	194821240	15860	15860	15860	15850	3
594	20250228	101200	194773670	15850	15860	15860	15850	17
595	20250228	101100	194504190	15860	15860	15860	15860	3
596	20250228	101000	194456610	15860	15860	15860	15860	13
597	20250228	100900	194250430	15850	15850	15850	15850	217
598	20250228	100800	190810980	15850	15880	15880	15850	34
599	20250228	100700	190271870	15860	15860	15860	15860	16
600	20250228	100600	190018110	15860	15870	15870	15860	142
601	20250228	100500	187765780	15870	15880	15880	15870	88
602	20250228	100400	186368910	15880	15870	15880	15870	20
603	20250228	100300	186051430	15870	15880	15880	15870	6
604	20250228	100200	185956200	15860	15860	15860	15860	0
605	20250228	100100	185956200	15860	15880	15880	15860	3
606	20250228	100000	185908600	15870	15870	15870	15870	12
607	20250228	095900	185718160	15870	15870	15870	15870	1
608	20250228	095800	185702290	15870	15890	15910	15870	353
609	20250228	095700	180099130	15930	15900	15930	15900	308
610	20250228	095600	175201720	15900	15900	15900	15900	6
611	20250228	095500	175106320	15910	15910	15910	15910	91
612	20250228	095400	173658510	15940	15940	15940	15940	12
613	20250228	095300	173467230	15940	15940	15940	15940	0
614	20250228	095200	173467230	15940	15970	15980	15930	249
615	20250228	095100	169499120	15970	15970	15970	15970	7
616	20250228	095000	169387330	15950	15980	15980	15950	136
617	20250228	094900	167217730	15980	15980	15980	15980	0
618	20250228	094800	167217730	15980	15980	15980	15980	15
619	20250228	094700	166978030	15980	15950	15980	15950	9
620	20250228	094600	166834330	15980	15950	15980	15950	90
621	20250228	094500	165397900	15940	15950	15950	15940	31
622	20250228	094400	164903510	15930	15930	15930	15930	10
623	20250228	094300	164744210	15910	15920	15920	15910	799
624	20250228	094200	152027850	15940	15930	15940	15930	159
625	20250228	094100	149494710	15940	15940	15950	15940	549
626	20250228	094000	140743640	15960	15960	15960	15960	2
627	20250228	093900	140711720	15930	15940	15940	15930	11
628	20250228	093800	140536430	15950	15970	15970	15950	161
629	20250228	093700	137965360	15970	15980	15980	15970	648
630	20250228	093600	127615310	15990	16000	16000	15990	287
631	20250228	093500	123025960	15970	15970	15970	15970	0
632	20250228	093400	123025960	15970	15970	15970	15970	6
633	20250228	093300	122930140	15970	15970	15970	15970	0
634	20250228	093200	122930140	15970	15970	15970	15970	8
635	20250228	093100	122802380	15970	15970	15970	15970	45
636	20250228	093000	122083730	15970	15970	15970	15970	0
637	20250228	092900	122083730	15970	15970	15970	15970	32
638	20250228	092800	121572690	15970	15970	15970	15970	0
639	20250228	092700	121572690	15970	15970	15970	15970	1
640	20250228	092600	121556720	15980	16000	16000	15980	23
641	20250228	092500	121188760	16000	16020	16020	16000	657
642	20250228	092400	110676050	16020	16030	16030	16020	61
643	20250228	092300	109698230	16030	16030	16030	16030	0
644	20250228	092200	109698230	16030	16030	16030	16030	46
645	20250228	092100	108960850	16010	16010	16010	16010	4
646	20250228	092000	108896810	16010	16000	16010	16000	101
647	20250228	091900	107280800	16000	16000	16000	16000	10
648	20250228	091800	107120800	15970	15970	15970	15970	0
649	20250228	091700	107120800	15970	15970	15970	15970	84
650	20250228	091600	105779320	15970	15940	15970	15900	372
651	20250228	091500	99857380	15910	15910	15910	15910	2
652	20250228	091400	99825560	15910	15930	15930	15910	804
653	20250228	091300	87027900	15940	15960	15960	15930	74
654	20250228	091200	85848630	15970	16000	16030	15970	533
655	20250228	091100	77319920	16030	15930	16030	15930	202
656	20250228	091000	74081960	15910	15870	15910	15870	114
657	20250228	090900	72269440	15860	15890	15890	15860	368
658	20250228	090800	66432910	15890	15880	15890	15880	4
659	20250228	090700	66369380	15880	15900	15900	15880	52
660	20250228	090600	65543150	15910	15970	15970	15780	246
661	20250228	090500	61632800	15860	15860	15860	15860	42
662	20250228	090400	60966680	15850	15840	15850	15830	201
663	20250228	090300	57784550	15840	15850	15850	15800	814
664	20250228	090200	44886330	15830	15720	15830	15670	1401
665	20250228	090100	22790210	15850	16090	16090	15600	1311
666	20250228	090000	1963390	16050	16100	16100	16050	122