KissMeData/092130/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200600	99249080	13260	13260	13260	13260	64
3	20250228	200500	99249080	13260	13260	13260	13260	0
4	20250228	200400	99249080	13260	13260	13260	13260	0
5	20250228	200300	99249080	13260	13260	13260	13260	0
6	20250228	200200	99249080	13260	13260	13260	13260	0
7	20250228	200100	99249080	13260	13260	13260	13260	0
8	20250228	200000	99249080	13260	13260	13260	13260	0
9	20250228	195900	99249080	13260	13260	13260	13260	0
10	20250228	195800	99249080	13260	13260	13260	13260	0
11	20250228	195700	99249080	13260	13260	13260	13260	0
12	20250228	195600	99249080	13260	13260	13260	13260	0
13	20250228	195500	99249080	13260	13260	13260	13260	0
14	20250228	195400	99249080	13260	13260	13260	13260	0
15	20250228	195300	99249080	13260	13260	13260	13260	0
16	20250228	195200	99249080	13260	13260	13260	13260	0
17	20250228	195100	99249080	13260	13260	13260	13260	0
18	20250228	195000	99249080	13260	13260	13260	13260	0
19	20250228	194900	99249080	13260	13260	13260	13260	0
20	20250228	194800	99249080	13260	13260	13260	13260	0
21	20250228	194700	99249080	13260	13260	13260	13260	0
22	20250228	194600	99249080	13260	13260	13260	13260	0
23	20250228	194500	99249080	13260	13260	13260	13260	0
24	20250228	194400	99249080	13260	13260	13260	13260	0
25	20250228	194300	99249080	13260	13260	13260	13260	0
26	20250228	194200	99249080	13260	13260	13260	13260	0
27	20250228	194100	99249080	13260	13260	13260	13260	0
28	20250228	194000	99249080	13260	13260	13260	13260	0
29	20250228	193900	99249080	13260	13260	13260	13260	0
30	20250228	193800	99249080	13260	13260	13260	13260	0
31	20250228	193700	99249080	13260	13260	13260	13260	0
32	20250228	193600	99249080	13260	13260	13260	13260	64
33	20250228	193500	99249080	13260	13260	13260	13260	0
34	20250228	193400	99249080	13260	13260	13260	13260	0
35	20250228	193300	99249080	13260	13260	13260	13260	0
36	20250228	193200	99249080	13260	13260	13260	13260	0
37	20250228	193100	99249080	13260	13260	13260	13260	0
38	20250228	193000	99249080	13260	13260	13260	13260	0
39	20250228	192900	99249080	13260	13260	13260	13260	0
40	20250228	192800	99249080	13260	13260	13260	13260	0
41	20250228	192700	99249080	13260	13260	13260	13260	0
42	20250228	192600	99249080	13260	13260	13260	13260	0
43	20250228	192500	99249080	13260	13260	13260	13260	0
44	20250228	192400	99249080	13260	13260	13260	13260	0
45	20250228	192300	99249080	13260	13260	13260	13260	0
46	20250228	192200	99249080	13260	13260	13260	13260	0
47	20250228	192100	99249080	13260	13260	13260	13260	0
48	20250228	192000	99249080	13260	13260	13260	13260	0
49	20250228	191900	99249080	13260	13260	13260	13260	0
50	20250228	191800	99249080	13260	13260	13260	13260	0
51	20250228	191700	99249080	13260	13260	13260	13260	0
52	20250228	191600	99249080	13260	13260	13260	13260	0
53	20250228	191500	99249080	13260	13260	13260	13260	0
54	20250228	191400	99249080	13260	13260	13260	13260	0
55	20250228	191300	99249080	13260	13260	13260	13260	0
56	20250228	191200	99249080	13260	13260	13260	13260	0
57	20250228	191100	99249080	13260	13260	13260	13260	0
58	20250228	191000	99249080	13260	13260	13260	13260	0
59	20250228	190900	99249080	13260	13260	13260	13260	0
60	20250228	190800	99249080	13260	13260	13260	13260	0
61	20250228	190700	99249080	13260	13260	13260	13260	0
62	20250228	190600	99249080	13260	13260	13260	13260	64
63	20250228	190500	99249080	13260	13260	13260	13260	0
64	20250228	190400	99249080	13260	13260	13260	13260	0
65	20250228	190300	99249080	13260	13260	13260	13260	0
66	20250228	190200	99249080	13260	13260	13260	13260	0
67	20250228	190100	99249080	13260	13260	13260	13260	0
68	20250228	190000	99249080	13260	13260	13260	13260	0
69	20250228	185900	99249080	13260	13260	13260	13260	0
70	20250228	185800	99249080	13260	13260	13260	13260	0
71	20250228	185700	99249080	13260	13260	13260	13260	0
72	20250228	185600	99249080	13260	13260	13260	13260	0
73	20250228	185500	99249080	13260	13260	13260	13260	0
74	20250228	185400	99249080	13260	13260	13260	13260	0
75	20250228	185300	99249080	13260	13260	13260	13260	0
76	20250228	185200	99249080	13260	13260	13260	13260	0
77	20250228	185100	99249080	13260	13260	13260	13260	0
78	20250228	185000	99249080	13260	13260	13260	13260	0
79	20250228	184900	99249080	13260	13260	13260	13260	0
80	20250228	184800	99249080	13260	13260	13260	13260	0
81	20250228	184700	99249080	13260	13260	13260	13260	0
82	20250228	184600	99249080	13260	13260	13260	13260	0
83	20250228	184500	99249080	13260	13260	13260	13260	0
84	20250228	184400	99249080	13260	13260	13260	13260	0
85	20250228	184300	99249080	13260	13260	13260	13260	0
86	20250228	184200	99249080	13260	13260	13260	13260	0
87	20250228	184100	99249080	13260	13260	13260	13260	0
88	20250228	184000	99249080	13260	13260	13260	13260	0
89	20250228	183900	99249080	13260	13260	13260	13260	0
90	20250228	183800	99249080	13260	13260	13260	13260	0
91	20250228	183700	99249080	13260	13260	13260	13260	0
92	20250228	183600	99249080	13260	13260	13260	13260	64
93	20250228	183500	99249080	13260	13260	13260	13260	0
94	20250228	183400	99249080	13260	13260	13260	13260	0
95	20250228	183300	99249080	13260	13260	13260	13260	0
96	20250228	183200	99249080	13260	13260	13260	13260	0
97	20250228	183100	99249080	13260	13260	13260	13260	0
98	20250228	183000	99249080	13260	13260	13260	13260	0
99	20250228	182900	99249080	13260	13260	13260	13260	0
100	20250228	182800	99249080	13260	13260	13260	13260	0
101	20250228	182700	99249080	13260	13260	13260	13260	0
102	20250228	182600	99249080	13260	13260	13260	13260	0
103	20250228	182500	99249080	13260	13260	13260	13260	0
104	20250228	182400	99249080	13260	13260	13260	13260	0
105	20250228	182300	99249080	13260	13260	13260	13260	0
106	20250228	182200	99249080	13260	13260	13260	13260	0
107	20250228	182100	99249080	13260	13260	13260	13260	0
108	20250228	182000	99249080	13260	13260	13260	13260	0
109	20250228	181900	99249080	13260	13260	13260	13260	0
110	20250228	181800	99249080	13260	13260	13260	13260	0
111	20250228	181700	99249080	13260	13260	13260	13260	0
112	20250228	181600	99249080	13260	13260	13260	13260	0
113	20250228	181500	99249080	13260	13260	13260	13260	0
114	20250228	181400	99249080	13260	13260	13260	13260	0
115	20250228	181300	99249080	13260	13260	13260	13260	0
116	20250228	181200	99249080	13260	13260	13260	13260	0
117	20250228	181100	99249080	13260	13260	13260	13260	0
118	20250228	181000	99249080	13260	13260	13260	13260	0
119	20250228	180900	99249080	13260	13260	13260	13260	0
120	20250228	180800	99249080	13260	13260	13260	13260	0
121	20250228	180700	99249080	13260	13260	13260	13260	0
122	20250228	180600	99249080	13260	13260	13260	13260	64
123	20250228	180500	99249080	13260	13260	13260	13260	0
124	20250228	180400	99249080	13260	13260	13260	13260	0
125	20250228	180300	99249080	13260	13260	13260	13260	0
126	20250228	180200	99249080	13260	13260	13260	13260	0
127	20250228	180100	99249080	13260	13260	13260	13260	0
128	20250228	180000	99249080	13260	13260	13260	13260	0
129	20250228	175900	99249080	13260	13260	13260	13260	0
130	20250228	175800	99249080	13260	13260	13260	13260	0
131	20250228	175700	99249080	13260	13260	13260	13260	0
132	20250228	175600	99249080	13260	13260	13260	13260	0
133	20250228	175500	99249080	13260	13260	13260	13260	0
134	20250228	175400	99249080	13260	13260	13260	13260	0
135	20250228	175300	99249080	13260	13260	13260	13260	0
136	20250228	175200	99249080	13260	13260	13260	13260	0
137	20250228	175100	99249080	13260	13260	13260	13260	0
138	20250228	175000	99249080	13260	13260	13260	13260	0
139	20250228	174900	99249080	13260	13260	13260	13260	0
140	20250228	174800	99249080	13260	13260	13260	13260	0
141	20250228	174700	99249080	13260	13260	13260	13260	0
142	20250228	174600	99249080	13260	13260	13260	13260	0
143	20250228	174500	99249080	13260	13260	13260	13260	0
144	20250228	174400	99249080	13260	13260	13260	13260	0
145	20250228	174300	99249080	13260	13260	13260	13260	0
146	20250228	174200	99249080	13260	13260	13260	13260	0
147	20250228	174100	99249080	13260	13260	13260	13260	0
148	20250228	174000	99249080	13260	13260	13260	13260	0
149	20250228	173900	99249080	13260	13260	13260	13260	0
150	20250228	173800	99249080	13260	13260	13260	13260	0
151	20250228	173700	99249080	13260	13260	13260	13260	0
152	20250228	173600	99249080	13260	13260	13260	13260	64
153	20250228	173500	99249080	13260	13260	13260	13260	0
154	20250228	173400	99249080	13260	13260	13260	13260	0
155	20250228	173300	99249080	13260	13260	13260	13260	0
156	20250228	173200	99249080	13260	13260	13260	13260	0
157	20250228	173100	99249080	13260	13260	13260	13260	0
158	20250228	173000	99249080	13260	13260	13260	13260	0
159	20250228	172900	99249080	13260	13260	13260	13260	0
160	20250228	172800	99249080	13260	13260	13260	13260	0
161	20250228	172700	99249080	13260	13260	13260	13260	0
162	20250228	172600	99249080	13260	13260	13260	13260	0
163	20250228	172500	99249080	13260	13260	13260	13260	0
164	20250228	172400	99249080	13260	13260	13260	13260	0
165	20250228	172300	99249080	13260	13260	13260	13260	0
166	20250228	172200	99249080	13260	13260	13260	13260	0
167	20250228	172100	99249080	13260	13260	13260	13260	0
168	20250228	172000	99249080	13260	13260	13260	13260	0
169	20250228	171900	99249080	13260	13260	13260	13260	0
170	20250228	171800	99249080	13260	13260	13260	13260	0
171	20250228	171700	99249080	13260	13260	13260	13260	0
172	20250228	171600	99249080	13260	13260	13260	13260	0
173	20250228	171500	99249080	13260	13260	13260	13260	0
174	20250228	171400	99249080	13260	13260	13260	13260	0
175	20250228	171300	99249080	13260	13260	13260	13260	0
176	20250228	171200	99249080	13260	13260	13260	13260	0
177	20250228	171100	99249080	13260	13260	13260	13260	0
178	20250228	171000	99249080	13260	13260	13260	13260	0
179	20250228	170900	99249080	13260	13260	13260	13260	0
180	20250228	170800	99249080	13260	13260	13260	13260	0
181	20250228	170700	99249080	13260	13260	13260	13260	0
182	20250228	170600	99249080	13260	13260	13260	13260	64
183	20250228	170500	99249080	13260	13260	13260	13260	0
184	20250228	170400	99249080	13260	13260	13260	13260	0
185	20250228	170300	99249080	13260	13260	13260	13260	0
186	20250228	170200	99249080	13260	13260	13260	13260	0
187	20250228	170100	99249080	13260	13260	13260	13260	0
188	20250228	170000	99249080	13260	13260	13260	13260	0
189	20250228	165900	99249080	13260	13260	13260	13260	0
190	20250228	165800	99249080	13260	13260	13260	13260	0
191	20250228	165700	99249080	13260	13260	13260	13260	0
192	20250228	165600	99249080	13260	13260	13260	13260	0
193	20250228	165500	99249080	13260	13260	13260	13260	0
194	20250228	165400	99249080	13260	13260	13260	13260	0
195	20250228	165300	99249080	13260	13260	13260	13260	0
196	20250228	165200	99249080	13260	13260	13260	13260	0
197	20250228	165100	99249080	13260	13260	13260	13260	0
198	20250228	165000	99249080	13260	13260	13260	13260	0
199	20250228	164900	99249080	13260	13260	13260	13260	0
200	20250228	164800	99249080	13260	13260	13260	13260	0
201	20250228	164700	99249080	13260	13260	13260	13260	0
202	20250228	164600	99249080	13260	13260	13260	13260	0
203	20250228	164500	99249080	13260	13260	13260	13260	0
204	20250228	164400	99249080	13260	13260	13260	13260	0
205	20250228	164300	99249080	13260	13260	13260	13260	0
206	20250228	164200	99249080	13260	13260	13260	13260	0
207	20250228	164100	99249080	13260	13260	13260	13260	0
208	20250228	164000	99249080	13260	13260	13260	13260	0
209	20250228	163900	99249080	13260	13260	13260	13260	0
210	20250228	163800	99249080	13260	13260	13260	13260	0
211	20250228	163700	99249080	13260	13260	13260	13260	0
212	20250228	163600	99249080	13260	13260	13260	13260	64
213	20250228	163500	99249080	13260	13260	13260	13260	0
214	20250228	163400	99249080	13260	13260	13260	13260	0
215	20250228	163300	99249080	13260	13260	13260	13260	0
216	20250228	163200	99249080	13260	13260	13260	13260	0
217	20250228	163100	99249080	13260	13260	13260	13260	0
218	20250228	163000	99249080	13260	13260	13260	13260	0
219	20250228	162900	99249080	13260	13260	13260	13260	0
220	20250228	162800	99249080	13260	13260	13260	13260	0
221	20250228	162700	99249080	13260	13260	13260	13260	0
222	20250228	162600	99249080	13260	13260	13260	13260	0
223	20250228	162500	99249080	13260	13260	13260	13260	0
224	20250228	162400	99249080	13260	13260	13260	13260	0
225	20250228	162300	99249080	13260	13260	13260	13260	0
226	20250228	162200	99249080	13260	13260	13260	13260	0
227	20250228	162100	99249080	13260	13260	13260	13260	0
228	20250228	162000	99249080	13260	13260	13260	13260	0
229	20250228	161900	99249080	13260	13260	13260	13260	0
230	20250228	161800	99249080	13260	13260	13260	13260	0
231	20250228	161700	99249080	13260	13260	13260	13260	0
232	20250228	161600	99249080	13260	13260	13260	13260	0
233	20250228	161500	99249080	13260	13260	13260	13260	0
234	20250228	161400	99249080	13260	13260	13260	13260	0
235	20250228	161300	99249080	13260	13260	13260	13260	0
236	20250228	161200	99249080	13260	13260	13260	13260	0
237	20250228	161100	99249080	13260	13260	13260	13260	0
238	20250228	161000	99249080	13260	13260	13260	13260	0
239	20250228	160900	99249080	13260	13260	13260	13260	0
240	20250228	160800	99249080	13260	13260	13260	13260	0
241	20250228	160700	99249080	13260	13260	13260	13260	0
242	20250228	160600	99249080	13260	13260	13260	13260	64
243	20250228	160500	99249080	13260	13260	13260	13260	0
244	20250228	160400	99249080	13260	13260	13260	13260	0
245	20250228	160300	99249080	13260	13260	13260	13260	0
246	20250228	160200	99249080	13260	13260	13260	13260	0
247	20250228	160100	99249080	13260	13260	13260	13260	0
248	20250228	160000	99249080	13260	13260	13260	13260	0
249	20250228	155900	99249080	13260	13260	13260	13260	0
250	20250228	155800	99249080	13260	13260	13260	13260	0
251	20250228	155700	99249080	13260	13260	13260	13260	0
252	20250228	155600	99249080	13260	13260	13260	13260	0
253	20250228	155500	99249080	13260	13260	13260	13260	0
254	20250228	155400	99249080	13260	13260	13260	13260	0
255	20250228	155300	99249080	13260	13260	13260	13260	0
256	20250228	155200	99249080	13260	13260	13260	13260	0
257	20250228	155100	99249080	13260	13260	13260	13260	0
258	20250228	155000	99249080	13260	13260	13260	13260	0
259	20250228	154900	99249080	13260	13260	13260	13260	0
260	20250228	154800	99249080	13260	13260	13260	13260	0
261	20250228	154700	99249080	13260	13260	13260	13260	0
262	20250228	154600	99249080	13260	13260	13260	13260	0
263	20250228	154500	99249080	13260	13260	13260	13260	0
264	20250228	154400	99249080	13260	13260	13260	13260	0
265	20250228	154300	99249080	13260	13260	13260	13260	0
266	20250228	154200	99249080	13260	13260	13260	13260	0
267	20250228	154100	99249080	13260	13260	13260	13260	0
268	20250228	154000	99249080	13260	13260	13260	13260	0
269	20250228	153900	99249080	13260	13260	13260	13260	0
270	20250228	153800	99249080	13260	13260	13260	13260	0
271	20250228	153700	99249080	13260	13260	13260	13260	0
272	20250228	153600	99249080	13260	13260	13260	13260	64
273	20250228	153500	99249080	13260	13260	13260	13260	0
274	20250228	153400	99249080	13260	13260	13260	13260	0
275	20250228	153300	99249080	13260	13260	13260	13260	0
276	20250228	153200	99249080	13260	13260	13260	13260	0
277	20250228	153100	99249080	13260	13260	13260	13260	0
278	20250228	153000	99249080	13260	13260	13260	13260	64
279	20250228	152900	98400440	13270	13270	13270	13270	0
280	20250228	152800	98400440	13270	13270	13270	13270	0
281	20250228	152700	98400440	13270	13270	13270	13270	0
282	20250228	152600	98400440	13270	13270	13270	13270	0
283	20250228	152500	98400440	13270	13270	13270	13270	0
284	20250228	152400	98400440	13270	13270	13270	13270	0
285	20250228	152300	98400440	13270	13270	13270	13270	0
286	20250228	152200	98400440	13270	13270	13270	13270	0
287	20250228	152100	98400440	13270	13270	13270	13270	0
288	20250228	152000	98400440	13270	13270	13270	13270	0
289	20250228	151900	98400440	13270	13270	13270	13270	1
290	20250228	151800	98387170	13270	13270	13270	13270	0
291	20250228	151700	98387170	13270	13270	13270	13270	0
292	20250228	151600	98387170	13270	13270	13270	13270	2
293	20250228	151500	98360630	13270	13270	13270	13270	0
294	20250228	151400	98360630	13270	13270	13270	13270	0
295	20250228	151300	98360630	13270	13270	13270	13270	0
296	20250228	151200	98360630	13270	13270	13270	13270	249
297	20250228	151100	95056400	13270	13270	13270	13270	0
298	20250228	151000	95056400	13270	13270	13270	13270	1
299	20250228	150900	95043130	13280	13280	13280	13280	0
300	20250228	150800	95043130	13280	13280	13280	13280	0
301	20250228	150700	95043130	13280	13280	13280	13280	2
302	20250228	150600	95016570	13280	13280	13280	13280	0
303	20250228	150500	95016570	13280	13280	13280	13280	0
304	20250228	150400	95016570	13280	13280	13280	13280	0
305	20250228	150300	95016570	13280	13280	13280	13280	0
306	20250228	150200	95016570	13280	13280	13280	13280	0
307	20250228	150100	95016570	13280	13280	13280	13280	0
308	20250228	150000	95016570	13280	13280	13280	13280	0
309	20250228	145900	95016570	13280	13280	13280	13280	1
310	20250228	145800	95003290	13280	13280	13280	13280	0
311	20250228	145700	95003290	13280	13280	13280	13280	0
312	20250228	145600	95003290	13280	13280	13280	13280	0
313	20250228	145500	95003290	13280	13280	13280	13280	37
314	20250228	145400	94511930	13280	13280	13280	13280	0
315	20250228	145300	94511930	13280	13280	13280	13280	0
316	20250228	145200	94511930	13280	13280	13280	13280	0
317	20250228	145100	94511930	13280	13280	13280	13280	0
318	20250228	145000	94511930	13280	13280	13280	13280	0
319	20250228	144900	94511930	13280	13280	13280	13280	0
320	20250228	144800	94511930	13280	13280	13280	13280	0
321	20250228	144700	94511930	13280	13280	13280	13280	0
322	20250228	144600	94511930	13280	13280	13280	13280	0
323	20250228	144500	94511930	13280	13280	13280	13280	0
324	20250228	144400	94511930	13280	13280	13280	13280	0
325	20250228	144300	94511930	13280	13280	13280	13280	0
326	20250228	144200	94511930	13280	13280	13280	13280	0
327	20250228	144100	94511930	13280	13280	13280	13280	0
328	20250228	144000	94511930	13280	13280	13280	13280	0
329	20250228	143900	94511930	13280	13280	13280	13280	0
330	20250228	143800	94511930	13280	13280	13280	13280	0
331	20250228	143700	94511930	13280	13280	13280	13280	0
332	20250228	143600	94511930	13280	13280	13280	13280	0
333	20250228	143500	94511930	13280	13260	13280	13260	200
334	20250228	143400	91857890	13210	13210	13210	13210	0
335	20250228	143300	91857890	13210	13210	13210	13210	0
336	20250228	143200	91857890	13210	13240	13240	13210	451
337	20250228	143100	85889790	13240	13240	13240	13240	0
338	20250228	143000	85889790	13240	13240	13240	13240	0
339	20250228	142900	85889790	13240	13240	13240	13240	0
340	20250228	142800	85889790	13240	13250	13250	13240	131
341	20250228	142700	84154090	13250	13250	13250	13250	0
342	20250228	142600	84154090	13250	13250	13260	13250	24
343	20250228	142500	83836040	13260	13260	13260	13260	4
344	20250228	142400	83783000	13260	13260	13260	13260	0
345	20250228	142300	83783000	13260	13260	13260	13260	0
346	20250228	142200	83783000	13260	13260	13260	13260	1
347	20250228	142100	83769740	13260	13250	13260	13250	10
348	20250228	142000	83637230	13260	13260	13260	13260	2
349	20250228	141900	83610710	13260	13260	13260	13260	2
350	20250228	141800	83584190	13260	13260	13260	13260	1
351	20250228	141700	83570930	13260	13260	13260	13260	2
352	20250228	141600	83544410	13260	13260	13260	13260	3
353	20250228	141500	83504630	13260	13260	13260	13260	1
354	20250228	141400	83491370	13260	13260	13260	13260	3
355	20250228	141300	83451590	13260	13260	13260	13260	1
356	20250228	141200	83438330	13260	13260	13260	13260	1
357	20250228	141100	83425070	13250	13260	13260	13250	11
358	20250228	141000	83279310	13260	13260	13260	13260	1
359	20250228	140900	83266050	13260	13260	13260	13260	0
360	20250228	140800	83266050	13260	13260	13260	13260	0
361	20250228	140700	83266050	13260	13260	13260	13260	1
362	20250228	140600	83252790	13250	13250	13250	13250	24
363	20250228	140500	82934790	13250	13250	13250	13250	0
364	20250228	140400	82934790	13250	13250	13250	13250	0
365	20250228	140300	82934790	13250	13250	13250	13250	0
366	20250228	140200	82934790	13250	13250	13250	13250	0
367	20250228	140100	82934790	13250	13250	13250	13250	24
368	20250228	140000	82616790	13250	13250	13250	13250	0
369	20250228	135900	82616790	13250	13250	13250	13250	0
370	20250228	135800	82616790	13250	13250	13250	13250	148
371	20250228	135700	80655790	13250	13250	13250	13250	1
372	20250228	135600	80642540	13250	13250	13250	13250	0
373	20250228	135500	80642540	13250	13250	13250	13250	0
374	20250228	135400	80642540	13250	13250	13250	13250	0
375	20250228	135300	80642540	13250	13250	13250	13250	0
376	20250228	135200	80642540	13250	13250	13250	13250	1
377	20250228	135100	80629290	13250	13250	13250	13250	0
378	20250228	135000	80629290	13250	13250	13250	13250	0
379	20250228	134900	80629290	13250	13250	13250	13250	1
380	20250228	134800	80616040	13250	13250	13250	13250	0
381	20250228	134700	80616040	13250	13250	13250	13250	0
382	20250228	134600	80616040	13250	13250	13250	13250	0
383	20250228	134500	80616040	13250	13250	13250	13250	0
384	20250228	134400	80616040	13250	13250	13250	13250	0
385	20250228	134300	80616040	13250	13240	13250	13240	89
386	20250228	134200	79437670	13250	13250	13250	13250	0
387	20250228	134100	79437670	13250	13250	13250	13250	0
388	20250228	134000	79437670	13250	13250	13250	13250	0
389	20250228	133900	79437670	13250	13250	13250	13250	11
390	20250228	133800	79291920	13260	13260	13260	13260	0
391	20250228	133700	79291920	13260	13260	13260	13260	0
392	20250228	133600	79291920	13260	13260	13260	13260	0
393	20250228	133500	79291920	13260	13260	13260	13260	1
394	20250228	133400	79278660	13260	13260	13260	13260	0
395	20250228	133300	79278660	13260	13260	13260	13260	15
396	20250228	133200	79079760	13240	13240	13240	13240	0
397	20250228	133100	79079760	13240	13240	13240	13240	0
398	20250228	133000	79079760	13240	13240	13240	13240	0
399	20250228	132900	79079760	13240	13240	13240	13240	0
400	20250228	132800	79079760	13240	13240	13240	13240	0
401	20250228	132700	79079760	13240	13240	13240	13240	0
402	20250228	132600	79079760	13240	13240	13240	13240	0
403	20250228	132500	79079760	13240	13240	13240	13240	0
404	20250228	132400	79079760	13240	13240	13240	13240	0
405	20250228	132300	79079760	13240	13240	13240	13240	1
406	20250228	132200	79066520	13240	13240	13240	13240	0
407	20250228	132100	79066520	13240	13240	13240	13240	0
408	20250228	132000	79066520	13240	13240	13240	13240	0
409	20250228	131900	79066520	13240	13240	13240	13240	0
410	20250228	131800	79066520	13240	13240	13240	13240	5
411	20250228	131700	79000320	13240	13240	13240	13240	5
412	20250228	131600	78934120	13240	13240	13240	13240	0
413	20250228	131500	78934120	13240	13240	13240	13240	0
414	20250228	131400	78934120	13240	13240	13240	13240	0
415	20250228	131300	78934120	13240	13240	13240	13240	13
416	20250228	131200	78762000	13240	13240	13240	13240	0
417	20250228	131100	78762000	13240	13240	13240	13240	0
418	20250228	131000	78762000	13240	13240	13240	13240	0
419	20250228	130900	78762000	13240	13240	13240	13240	0
420	20250228	130800	78762000	13240	13240	13240	13240	0
421	20250228	130700	78762000	13240	13240	13240	13240	4
422	20250228	130600	78709040	13240	13240	13240	13240	0
423	20250228	130500	78709040	13240	13240	13240	13240	0
424	20250228	130400	78709040	13240	13240	13240	13240	0
425	20250228	130300	78709040	13240	13240	13240	13240	6
426	20250228	130200	78629600	13260	13260	13260	13260	2
427	20250228	130100	78603080	13250	13250	13250	13250	0
428	20250228	130000	78603080	13250	13250	13250	13250	0
429	20250228	125900	78603080	13250	13250	13250	13250	0
430	20250228	125800	78603080	13250	13250	13250	13250	0
431	20250228	125700	78603080	13250	13250	13250	13250	0
432	20250228	125600	78603080	13250	13250	13250	13250	0
433	20250228	125500	78603080	13250	13250	13250	13250	0
434	20250228	125400	78603080	13250	13250	13250	13250	0
435	20250228	125300	78603080	13250	13250	13250	13250	0
436	20250228	125200	78603080	13250	13250	13250	13250	0
437	20250228	125100	78603080	13250	13250	13250	13250	0
438	20250228	125000	78603080	13250	13250	13250	13250	0
439	20250228	124900	78603080	13250	13250	13250	13250	0
440	20250228	124800	78603080	13250	13250	13250	13250	0
441	20250228	124700	78603080	13250	13250	13250	13250	0
442	20250228	124600	78603080	13250	13260	13260	13250	10
443	20250228	124500	78470530	13260	13260	13260	13260	7
444	20250228	124400	78377710	13260	13260	13260	13260	2
445	20250228	124300	78351190	13260	13260	13260	13260	5
446	20250228	124200	78284890	13250	13250	13250	13250	5
447	20250228	124100	78218640	13260	13260	13260	13260	0
448	20250228	124000	78218640	13260	13260	13260	13260	8
449	20250228	123900	78112560	13250	13250	13250	13250	4
450	20250228	123800	78059560	13250	13250	13250	13250	2
451	20250228	123700	78033060	13250	13250	13250	13250	0
452	20250228	123600	78033060	13250	13250	13250	13250	0
453	20250228	123500	78033060	13250	13250	13250	13250	156
454	20250228	123400	75966060	13260	13260	13260	13260	5
455	20250228	123300	75899760	13260	13260	13260	13260	1
456	20250228	123200	75886500	13260	13260	13260	13260	1
457	20250228	123100	75873240	13250	13250	13250	13250	0
458	20250228	123000	75873240	13250	13250	13250	13250	7
459	20250228	122900	75780490	13250	13250	13250	13250	9
460	20250228	122800	75661240	13250	13250	13250	13250	0
461	20250228	122700	75661240	13250	13250	13250	13250	0
462	20250228	122600	75661240	13250	13250	13250	13250	13
463	20250228	122500	75488990	13260	13260	13260	13260	0
464	20250228	122400	75488990	13260	13260	13260	13260	0
465	20250228	122300	75488990	13260	13260	13260	13260	6
466	20250228	122200	75409430	13270	13270	13270	13270	1
467	20250228	122100	75396160	13270	13270	13270	13270	0
468	20250228	122000	75396160	13270	13270	13270	13270	11
469	20250228	121900	75250190	13270	13270	13270	13270	1
470	20250228	121800	75236920	13270	13270	13270	13270	1
471	20250228	121700	75223650	13270	13270	13270	13270	7
472	20250228	121600	75130760	13250	13250	13250	13250	0
473	20250228	121500	75130760	13250	13250	13250	13250	0
474	20250228	121400	75130760	13250	13250	13250	13250	0
475	20250228	121300	75130760	13250	13250	13250	13250	9
476	20250228	121200	75011510	13270	13270	13270	13270	0
477	20250228	121100	75011510	13270	13270	13270	13270	0
478	20250228	121000	75011510	13270	13270	13270	13270	0
479	20250228	120900	75011510	13270	13270	13270	13270	0
480	20250228	120800	75011510	13270	13270	13270	13270	0
481	20250228	120700	75011510	13270	13270	13270	13270	0
482	20250228	120600	75011510	13270	13270	13270	13270	0
483	20250228	120500	75011510	13270	13270	13270	13270	0
484	20250228	120400	75011510	13270	13270	13270	13270	0
485	20250228	120300	75011510	13270	13270	13270	13270	0
486	20250228	120200	75011510	13270	13270	13270	13270	0
487	20250228	120100	75011510	13270	13270	13270	13270	0
488	20250228	120000	75011510	13270	13270	13270	13270	0
489	20250228	115900	75011510	13270	13270	13270	13270	0
490	20250228	115800	75011510	13270	13270	13270	13270	5
491	20250228	115700	74945160	13270	13270	13270	13270	0
492	20250228	115600	74945160	13270	13270	13270	13270	10
493	20250228	115500	74812460	13280	13280	13280	13280	0
494	20250228	115400	74812460	13280	13280	13280	13280	5
495	20250228	115300	74746060	13280	13280	13280	13280	0
496	20250228	115200	74746060	13280	13280	13280	13280	4
497	20250228	115100	74692940	13280	13280	13280	13280	10
498	20250228	115000	74560140	13290	13290	13290	13290	12
499	20250228	114900	74400660	13300	13300	13300	13300	0
500	20250228	114800	74400660	13300	13300	13300	13300	0
501	20250228	114700	74400660	13300	13300	13300	13300	5
502	20250228	114600	74334160	13300	13300	13300	13300	0
503	20250228	114500	74334160	13300	13300	13300	13300	0
504	20250228	114400	74334160	13300	13300	13300	13300	0
505	20250228	114300	74334160	13300	13300	13300	13300	0
506	20250228	114200	74334160	13300	13300	13300	13300	0
507	20250228	114100	74334160	13300	13300	13300	13300	0
508	20250228	114000	74334160	13300	13300	13300	13300	0
509	20250228	113900	74334160	13300	13300	13300	13300	0
510	20250228	113800	74334160	13300	13300	13300	13300	0
511	20250228	113700	74334160	13300	13300	13300	13300	0
512	20250228	113600	74334160	13300	13300	13300	13300	0
513	20250228	113500	74334160	13300	13290	13300	13290	28
514	20250228	113400	73961790	13290	13290	13290	13290	0
515	20250228	113300	73961790	13290	13290	13290	13290	0
516	20250228	113200	73961790	13290	13290	13290	13290	0
517	20250228	113100	73961790	13290	13290	13290	13290	0
518	20250228	113000	73961790	13290	13290	13290	13290	0
519	20250228	112900	73961790	13290	13290	13290	13290	0
520	20250228	112800	73961790	13290	13290	13290	13290	0
521	20250228	112700	73961790	13290	13290	13290	13290	0
522	20250228	112600	73961790	13290	13290	13290	13290	2
523	20250228	112500	73935210	13290	13290	13290	13290	5
524	20250228	112400	73868760	13290	13290	13290	13290	0
525	20250228	112300	73868760	13290	13290	13290	13290	0
526	20250228	112200	73868760	13290	13290	13290	13290	0
527	20250228	112100	73868760	13290	13290	13290	13290	0
528	20250228	112000	73868760	13290	13290	13290	13290	0
529	20250228	111900	73868760	13290	13290	13290	13290	0
530	20250228	111800	73868760	13290	13290	13290	13290	1
531	20250228	111700	73855470	13290	13290	13290	13290	0
532	20250228	111600	73855470	13290	13290	13290	13290	0
533	20250228	111500	73855470	13290	13290	13290	13290	0
534	20250228	111400	73855470	13290	13290	13290	13290	0
535	20250228	111300	73855470	13290	13290	13290	13290	0
536	20250228	111200	73855470	13290	13290	13290	13290	0
537	20250228	111100	73855470	13290	13290	13290	13290	0
538	20250228	111000	73855470	13290	13290	13290	13290	0
539	20250228	110900	73855470	13290	13290	13290	13290	0
540	20250228	110800	73855470	13290	13290	13290	13290	0
541	20250228	110700	73855470	13290	13290	13290	13290	1
542	20250228	110600	73842180	13250	13250	13250	13250	0
543	20250228	110500	73842180	13250	13250	13250	13250	0
544	20250228	110400	73842180	13250	13250	13250	13250	0
545	20250228	110300	73842180	13250	13250	13250	13250	0
546	20250228	110200	73842180	13250	13250	13250	13250	0
547	20250228	110100	73842180	13250	13250	13250	13250	0
548	20250228	110000	73842180	13250	13250	13250	13250	0
549	20250228	105900	73842180	13250	13250	13250	13250	0
550	20250228	105800	73842180	13250	13250	13250	13250	0
551	20250228	105700	73842180	13250	13250	13250	13250	0
552	20250228	105600	73842180	13250	13250	13250	13250	0
553	20250228	105500	73842180	13250	13250	13250	13250	0
554	20250228	105400	73842180	13250	13250	13250	13250	0
555	20250228	105300	73842180	13250	13250	13250	13250	0
556	20250228	105200	73842180	13250	13250	13250	13250	0
557	20250228	105100	73842180	13250	13250	13250	13250	0
558	20250228	105000	73842180	13250	13250	13250	13250	0
559	20250228	104900	73842180	13250	13250	13250	13250	0
560	20250228	104800	73842180	13250	13250	13250	13250	0
561	20250228	104700	73842180	13250	13250	13250	13250	0
562	20250228	104600	73842180	13250	13250	13250	13250	0
563	20250228	104500	73842180	13250	13250	13250	13250	0
564	20250228	104400	73842180	13250	13250	13250	13250	0
565	20250228	104300	73842180	13250	13250	13250	13250	0
566	20250228	104200	73842180	13250	13250	13250	13250	0
567	20250228	104100	73842180	13250	13250	13250	13250	0
568	20250228	104000	73842180	13250	13250	13250	13250	0
569	20250228	103900	73842180	13250	13250	13250	13250	0
570	20250228	103800	73842180	13250	13250	13250	13250	0
571	20250228	103700	73842180	13250	13250	13250	13250	0
572	20250228	103600	73842180	13250	13250	13250	13250	35
573	20250228	103500	73378430	13300	13300	13300	13300	0
574	20250228	103400	73378430	13300	13300	13300	13300	0
575	20250228	103300	73378430	13300	13300	13300	13300	386
576	20250228	103200	68244630	13300	13260	13300	13260	2172
577	20250228	103100	39431080	13260	13260	13260	13260	0
578	20250228	103000	39431080	13260	13260	13260	13260	265
579	20250228	102900	35917180	13260	13260	13260	13260	0
580	20250228	102800	35917180	13260	13260	13260	13260	0
581	20250228	102700	35917180	13260	13260	13260	13260	1
582	20250228	102600	35903920	13260	13260	13260	13260	0
583	20250228	102500	35903920	13260	13260	13260	13260	10
584	20250228	102400	35771320	13280	13280	13280	13280	3
585	20250228	102300	35731480	13280	13280	13280	13280	0
586	20250228	102200	35731480	13280	13280	13280	13280	0
587	20250228	102100	35731480	13280	13280	13280	13280	0
588	20250228	102000	35731480	13280	13280	13280	13280	1
589	20250228	101900	35718200	13280	13280	13280	13280	0
590	20250228	101800	35718200	13280	13280	13280	13280	0
591	20250228	101700	35718200	13280	13280	13280	13280	0
592	20250228	101600	35718200	13280	13280	13280	13280	1
593	20250228	101500	35704920	13280	13280	13280	13280	0
594	20250228	101400	35704920	13280	13280	13280	13280	1
595	20250228	101300	35691640	13280	13280	13280	13280	1
596	20250228	101200	35678360	13290	13250	13290	13250	11
597	20250228	101100	35532570	13250	13250	13250	13250	0
598	20250228	101000	35532570	13250	13250	13250	13250	0
599	20250228	100900	35532570	13250	13250	13250	13250	0
600	20250228	100800	35532570	13250	13250	13250	13250	17
601	20250228	100700	35307320	13270	13270	13270	13270	90
602	20250228	100600	34113020	13270	13270	13270	13270	17
603	20250228	100500	33887430	13290	13290	13290	13290	0
604	20250228	100400	33887430	13290	13290	13290	13290	0
605	20250228	100300	33887430	13290	13290	13290	13290	0
606	20250228	100200	33887430	13290	13290	13290	13290	0
607	20250228	100100	33887430	13290	13290	13290	13290	0
608	20250228	100000	33887430	13290	13290	13290	13290	1
609	20250228	095900	33874140	13240	13240	13240	13240	8
610	20250228	095800	33768220	13290	13290	13290	13290	1
611	20250228	095700	33754930	13290	13290	13290	13290	1
612	20250228	095600	33741640	13290	13290	13290	13290	0
613	20250228	095500	33741640	13290	13240	13290	13240	3
614	20250228	095400	33701870	13290	13290	13290	13290	1
615	20250228	095300	33688580	13240	13240	13240	13240	0
616	20250228	095200	33688580	13240	13240	13240	13240	0
617	20250228	095100	33688580	13240	13240	13240	13240	1
618	20250228	095000	33675340	13290	13290	13290	13290	0
619	20250228	094900	33675340	13290	13290	13290	13290	0
620	20250228	094800	33675340	13290	13290	13290	13290	7
621	20250228	094700	33582310	13290	13290	13290	13290	4
622	20250228	094600	33529150	13290	13290	13290	13290	5
623	20250228	094500	33462700	13290	13290	13290	13290	1
624	20250228	094400	33449410	13290	13290	13290	13290	0
625	20250228	094300	33449410	13290	13290	13290	13290	0
626	20250228	094200	33449410	13290	13290	13290	13290	0
627	20250228	094100	33449410	13290	13290	13290	13290	12
628	20250228	094000	33289930	13290	13290	13290	13290	0
629	20250228	093900	33289930	13290	13290	13290	13290	0
630	20250228	093800	33289930	13290	13240	13290	13240	26
631	20250228	093700	32945640	13230	13230	13230	13230	0
632	20250228	093600	32945640	13230	13280	13280	13230	900
633	20250228	093500	21035120	13280	13280	13280	13280	0
634	20250228	093400	21035120	13280	13280	13280	13280	0
635	20250228	093300	21035120	13280	13280	13280	13230	511
636	20250228	093200	14274040	13280	13280	13280	13280	1
637	20250228	093100	14260760	13280	13280	13280	13280	0
638	20250228	093000	14260760	13280	13280	13280	13280	7
639	20250228	092900	14167800	13200	13200	13200	13200	0
640	20250228	092800	14167800	13200	13240	13240	13200	500
641	20250228	092700	7559110	13240	13240	13240	13240	0
642	20250228	092600	7559110	13240	13240	13240	13240	9
643	20250228	092500	7439950	13230	13280	13280	13230	3
644	20250228	092400	7400160	13280	13280	13280	13280	2
645	20250228	092300	7373600	13280	13280	13280	13280	0
646	20250228	092200	7373600	13280	13280	13280	13280	0
647	20250228	092100	7373600	13280	13280	13280	13280	1
648	20250228	092000	7360320	13230	13230	13230	13230	13
649	20250228	091900	7188330	13230	13230	13230	13230	5
650	20250228	091800	7122180	13280	13280	13280	13280	0
651	20250228	091700	7122180	13280	13280	13280	13280	0
652	20250228	091600	7122180	13280	13280	13280	13280	0
653	20250228	091500	7122180	13280	13280	13280	13280	0
654	20250228	091400	7122180	13280	13280	13280	13280	0
655	20250228	091300	7122180	13280	13280	13280	13280	0
656	20250228	091200	7122180	13280	13280	13280	13280	4
657	20250228	091100	7069060	13220	13220	13220	13220	0
658	20250228	091000	7069060	13220	13220	13220	13220	1
659	20250228	090900	7055840	13200	13200	13200	13200	0
660	20250228	090800	7055840	13200	13200	13200	13200	0
661	20250228	090700	7055840	13200	13240	13240	13200	10
662	20250228	090600	6923620	13200	13200	13200	13200	10
663	20250228	090500	6791620	13200	13200	13200	13200	12
664	20250228	090400	6633220	13300	13300	13300	13300	2
665	20250228	090300	6606620	13200	13200	13200	13200	30
666	20250228	090200	6210620	13200	13200	13200	13200	0
667	20250228	090100	6210620	13200	13270	13270	13200	457
668	20250228	090000	173160	13320	13320	13320	13320	13