KissMeData/092230/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200600	169358700	55700	55700	55700	55700	309
3	20250228	200500	169358700	55700	55700	55700	55700	0
4	20250228	200400	169358700	55700	55700	55700	55700	0
5	20250228	200300	169358700	55700	55700	55700	55700	0
6	20250228	200200	169358700	55700	55700	55700	55700	0
7	20250228	200100	169358700	55700	55700	55700	55700	0
8	20250228	200000	169358700	55700	55700	55700	55700	0
9	20250228	195900	169358700	55700	55700	55700	55700	0
10	20250228	195800	169358700	55700	55700	55700	55700	0
11	20250228	195700	169358700	55700	55700	55700	55700	0
12	20250228	195600	169358700	55700	55700	55700	55700	0
13	20250228	195500	169358700	55700	55700	55700	55700	0
14	20250228	195400	169358700	55700	55700	55700	55700	0
15	20250228	195300	169358700	55700	55700	55700	55700	0
16	20250228	195200	169358700	55700	55700	55700	55700	0
17	20250228	195100	169358700	55700	55700	55700	55700	0
18	20250228	195000	169358700	55700	55700	55700	55700	0
19	20250228	194900	169358700	55700	55700	55700	55700	0
20	20250228	194800	169358700	55700	55700	55700	55700	0
21	20250228	194700	169358700	55700	55700	55700	55700	0
22	20250228	194600	169358700	55700	55700	55700	55700	0
23	20250228	194500	169358700	55700	55700	55700	55700	0
24	20250228	194400	169358700	55700	55700	55700	55700	0
25	20250228	194300	169358700	55700	55700	55700	55700	0
26	20250228	194200	169358700	55700	55700	55700	55700	0
27	20250228	194100	169358700	55700	55700	55700	55700	0
28	20250228	194000	169358700	55700	55700	55700	55700	0
29	20250228	193900	169358700	55700	55700	55700	55700	0
30	20250228	193800	169358700	55700	55700	55700	55700	0
31	20250228	193700	169358700	55700	55700	55700	55700	0
32	20250228	193600	169358700	55700	55700	55700	55700	309
33	20250228	193500	169358700	55700	55700	55700	55700	0
34	20250228	193400	169358700	55700	55700	55700	55700	0
35	20250228	193300	169358700	55700	55700	55700	55700	0
36	20250228	193200	169358700	55700	55700	55700	55700	0
37	20250228	193100	169358700	55700	55700	55700	55700	0
38	20250228	193000	169358700	55700	55700	55700	55700	0
39	20250228	192900	169358700	55700	55700	55700	55700	0
40	20250228	192800	169358700	55700	55700	55700	55700	0
41	20250228	192700	169358700	55700	55700	55700	55700	0
42	20250228	192600	169358700	55700	55700	55700	55700	0
43	20250228	192500	169358700	55700	55700	55700	55700	0
44	20250228	192400	169358700	55700	55700	55700	55700	0
45	20250228	192300	169358700	55700	55700	55700	55700	0
46	20250228	192200	169358700	55700	55700	55700	55700	0
47	20250228	192100	169358700	55700	55700	55700	55700	0
48	20250228	192000	169358700	55700	55700	55700	55700	0
49	20250228	191900	169358700	55700	55700	55700	55700	0
50	20250228	191800	169358700	55700	55700	55700	55700	0
51	20250228	191700	169358700	55700	55700	55700	55700	0
52	20250228	191600	169358700	55700	55700	55700	55700	0
53	20250228	191500	169358700	55700	55700	55700	55700	0
54	20250228	191400	169358700	55700	55700	55700	55700	0
55	20250228	191300	169358700	55700	55700	55700	55700	0
56	20250228	191200	169358700	55700	55700	55700	55700	0
57	20250228	191100	169358700	55700	55700	55700	55700	0
58	20250228	191000	169358700	55700	55700	55700	55700	0
59	20250228	190900	169358700	55700	55700	55700	55700	0
60	20250228	190800	169358700	55700	55700	55700	55700	0
61	20250228	190700	169358700	55700	55700	55700	55700	0
62	20250228	190600	169358700	55700	55700	55700	55700	309
63	20250228	190500	169358700	55700	55700	55700	55700	0
64	20250228	190400	169358700	55700	55700	55700	55700	0
65	20250228	190300	169358700	55700	55700	55700	55700	0
66	20250228	190200	169358700	55700	55700	55700	55700	0
67	20250228	190100	169358700	55700	55700	55700	55700	0
68	20250228	190000	169358700	55700	55700	55700	55700	0
69	20250228	185900	169358700	55700	55700	55700	55700	0
70	20250228	185800	169358700	55700	55700	55700	55700	0
71	20250228	185700	169358700	55700	55700	55700	55700	0
72	20250228	185600	169358700	55700	55700	55700	55700	0
73	20250228	185500	169358700	55700	55700	55700	55700	0
74	20250228	185400	169358700	55700	55700	55700	55700	0
75	20250228	185300	169358700	55700	55700	55700	55700	0
76	20250228	185200	169358700	55700	55700	55700	55700	0
77	20250228	185100	169358700	55700	55700	55700	55700	0
78	20250228	185000	169358700	55700	55700	55700	55700	0
79	20250228	184900	169358700	55700	55700	55700	55700	0
80	20250228	184800	169358700	55700	55700	55700	55700	0
81	20250228	184700	169358700	55700	55700	55700	55700	0
82	20250228	184600	169358700	55700	55700	55700	55700	0
83	20250228	184500	169358700	55700	55700	55700	55700	0
84	20250228	184400	169358700	55700	55700	55700	55700	0
85	20250228	184300	169358700	55700	55700	55700	55700	0
86	20250228	184200	169358700	55700	55700	55700	55700	0
87	20250228	184100	169358700	55700	55700	55700	55700	0
88	20250228	184000	169358700	55700	55700	55700	55700	0
89	20250228	183900	169358700	55700	55700	55700	55700	0
90	20250228	183800	169358700	55700	55700	55700	55700	0
91	20250228	183700	169358700	55700	55700	55700	55700	0
92	20250228	183600	169358700	55700	55700	55700	55700	309
93	20250228	183500	169358700	55700	55700	55700	55700	0
94	20250228	183400	169358700	55700	55700	55700	55700	0
95	20250228	183300	169358700	55700	55700	55700	55700	0
96	20250228	183200	169358700	55700	55700	55700	55700	0
97	20250228	183100	169358700	55700	55700	55700	55700	0
98	20250228	183000	169358700	55700	55700	55700	55700	0
99	20250228	182900	169358700	55700	55700	55700	55700	0
100	20250228	182800	169358700	55700	55700	55700	55700	0
101	20250228	182700	169358700	55700	55700	55700	55700	0
102	20250228	182600	169358700	55700	55700	55700	55700	0
103	20250228	182500	169358700	55700	55700	55700	55700	0
104	20250228	182400	169358700	55700	55700	55700	55700	0
105	20250228	182300	169358700	55700	55700	55700	55700	0
106	20250228	182200	169358700	55700	55700	55700	55700	0
107	20250228	182100	169358700	55700	55700	55700	55700	0
108	20250228	182000	169358700	55700	55700	55700	55700	0
109	20250228	181900	169358700	55700	55700	55700	55700	0
110	20250228	181800	169358700	55700	55700	55700	55700	0
111	20250228	181700	169358700	55700	55700	55700	55700	0
112	20250228	181600	169358700	55700	55700	55700	55700	0
113	20250228	181500	169358700	55700	55700	55700	55700	0
114	20250228	181400	169358700	55700	55700	55700	55700	0
115	20250228	181300	169358700	55700	55700	55700	55700	0
116	20250228	181200	169358700	55700	55700	55700	55700	0
117	20250228	181100	169358700	55700	55700	55700	55700	0
118	20250228	181000	169358700	55700	55700	55700	55700	0
119	20250228	180900	169358700	55700	55700	55700	55700	0
120	20250228	180800	169358700	55700	55700	55700	55700	0
121	20250228	180700	169358700	55700	55700	55700	55700	0
122	20250228	180600	169358700	55700	55700	55700	55700	309
123	20250228	180500	169358700	55700	55700	55700	55700	0
124	20250228	180400	169358700	55700	55700	55700	55700	0
125	20250228	180300	169358700	55700	55700	55700	55700	0
126	20250228	180200	169358700	55700	55700	55700	55700	0
127	20250228	180100	169358700	55700	55700	55700	55700	0
128	20250228	180000	169358700	55700	55700	55700	55700	0
129	20250228	175900	169358700	55700	55700	55700	55700	0
130	20250228	175800	169358700	55700	55700	55700	55700	0
131	20250228	175700	169358700	55700	55700	55700	55700	0
132	20250228	175600	169358700	55700	55700	55700	55700	0
133	20250228	175500	169358700	55700	55700	55700	55700	0
134	20250228	175400	169358700	55700	55700	55700	55700	0
135	20250228	175300	169358700	55700	55700	55700	55700	0
136	20250228	175200	169358700	55700	55700	55700	55700	0
137	20250228	175100	169358700	55700	55700	55700	55700	0
138	20250228	175000	169358700	55700	55700	55700	55700	0
139	20250228	174900	169358700	55700	55700	55700	55700	0
140	20250228	174800	169358700	55700	55700	55700	55700	0
141	20250228	174700	169358700	55700	55700	55700	55700	0
142	20250228	174600	169358700	55700	55700	55700	55700	0
143	20250228	174500	169358700	55700	55700	55700	55700	0
144	20250228	174400	169358700	55700	55700	55700	55700	0
145	20250228	174300	169358700	55700	55700	55700	55700	0
146	20250228	174200	169358700	55700	55700	55700	55700	0
147	20250228	174100	169358700	55700	55700	55700	55700	0
148	20250228	174000	169358700	55700	55700	55700	55700	0
149	20250228	173900	169358700	55700	55700	55700	55700	0
150	20250228	173800	169358700	55700	55700	55700	55700	0
151	20250228	173700	169358700	55700	55700	55700	55700	0
152	20250228	173600	169358700	55700	55700	55700	55700	309
153	20250228	173500	169358700	55700	55700	55700	55700	0
154	20250228	173400	169358700	55700	55700	55700	55700	0
155	20250228	173300	169358700	55700	55700	55700	55700	0
156	20250228	173200	169358700	55700	55700	55700	55700	0
157	20250228	173100	169358700	55700	55700	55700	55700	0
158	20250228	173000	169358700	55700	55700	55700	55700	0
159	20250228	172900	169358700	55700	55700	55700	55700	0
160	20250228	172800	169358700	55700	55700	55700	55700	0
161	20250228	172700	169358700	55700	55700	55700	55700	0
162	20250228	172600	169358700	55700	55700	55700	55700	0
163	20250228	172500	169358700	55700	55700	55700	55700	0
164	20250228	172400	169358700	55700	55700	55700	55700	0
165	20250228	172300	169358700	55700	55700	55700	55700	0
166	20250228	172200	169358700	55700	55700	55700	55700	0
167	20250228	172100	169358700	55700	55700	55700	55700	0
168	20250228	172000	169358700	55700	55700	55700	55700	0
169	20250228	171900	169358700	55700	55700	55700	55700	0
170	20250228	171800	169358700	55700	55700	55700	55700	0
171	20250228	171700	169358700	55700	55700	55700	55700	0
172	20250228	171600	169358700	55700	55700	55700	55700	0
173	20250228	171500	169358700	55700	55700	55700	55700	0
174	20250228	171400	169358700	55700	55700	55700	55700	0
175	20250228	171300	169358700	55700	55700	55700	55700	0
176	20250228	171200	169358700	55700	55700	55700	55700	0
177	20250228	171100	169358700	55700	55700	55700	55700	0
178	20250228	171000	169358700	55700	55700	55700	55700	0
179	20250228	170900	169358700	55700	55700	55700	55700	0
180	20250228	170800	169358700	55700	55700	55700	55700	0
181	20250228	170700	169358700	55700	55700	55700	55700	0
182	20250228	170600	169358700	55700	55700	55700	55700	309
183	20250228	170500	169358700	55700	55700	55700	55700	0
184	20250228	170400	169358700	55700	55700	55700	55700	0
185	20250228	170300	169358700	55700	55700	55700	55700	0
186	20250228	170200	169358700	55700	55700	55700	55700	0
187	20250228	170100	169358700	55700	55700	55700	55700	0
188	20250228	170000	169358700	55700	55700	55700	55700	0
189	20250228	165900	169358700	55700	55700	55700	55700	0
190	20250228	165800	169358700	55700	55700	55700	55700	0
191	20250228	165700	169358700	55700	55700	55700	55700	0
192	20250228	165600	169358700	55700	55700	55700	55700	0
193	20250228	165500	169358700	55700	55700	55700	55700	0
194	20250228	165400	169358700	55700	55700	55700	55700	0
195	20250228	165300	169358700	55700	55700	55700	55700	0
196	20250228	165200	169358700	55700	55700	55700	55700	0
197	20250228	165100	169358700	55700	55700	55700	55700	0
198	20250228	165000	169358700	55700	55700	55700	55700	0
199	20250228	164900	169358700	55700	55700	55700	55700	0
200	20250228	164800	169358700	55700	55700	55700	55700	0
201	20250228	164700	169358700	55700	55700	55700	55700	0
202	20250228	164600	169358700	55700	55700	55700	55700	0
203	20250228	164500	169358700	55700	55700	55700	55700	0
204	20250228	164400	169358700	55700	55700	55700	55700	0
205	20250228	164300	169358700	55700	55700	55700	55700	0
206	20250228	164200	169358700	55700	55700	55700	55700	0
207	20250228	164100	169358700	55700	55700	55700	55700	0
208	20250228	164000	169358700	55700	55700	55700	55700	0
209	20250228	163900	169358700	55700	55700	55700	55700	0
210	20250228	163800	169358700	55700	55700	55700	55700	0
211	20250228	163700	169358700	55700	55700	55700	55700	0
212	20250228	163600	169358700	55700	55700	55700	55700	309
213	20250228	163500	169358700	55700	55700	55700	55700	0
214	20250228	163400	169358700	55700	55700	55700	55700	0
215	20250228	163300	169358700	55700	55700	55700	55700	0
216	20250228	163200	169358700	55700	55700	55700	55700	0
217	20250228	163100	169358700	55700	55700	55700	55700	0
218	20250228	163000	169358700	55700	55700	55700	55700	0
219	20250228	162900	169358700	55700	55700	55700	55700	0
220	20250228	162800	169358700	55700	55700	55700	55700	0
221	20250228	162700	169358700	55700	55700	55700	55700	0
222	20250228	162600	169358700	55700	55700	55700	55700	0
223	20250228	162500	169358700	55700	55700	55700	55700	0
224	20250228	162400	169358700	55700	55700	55700	55700	0
225	20250228	162300	169358700	55700	55700	55700	55700	0
226	20250228	162200	169358700	55700	55700	55700	55700	0
227	20250228	162100	169358700	55700	55700	55700	55700	0
228	20250228	162000	169358700	55700	55700	55700	55700	0
229	20250228	161900	169358700	55700	55700	55700	55700	0
230	20250228	161800	169358700	55700	55700	55700	55700	0
231	20250228	161700	169358700	55700	55700	55700	55700	0
232	20250228	161600	169358700	55700	55700	55700	55700	0
233	20250228	161500	169358700	55700	55700	55700	55700	0
234	20250228	161400	169358700	55700	55700	55700	55700	0
235	20250228	161300	169358700	55700	55700	55700	55700	0
236	20250228	161200	169358700	55700	55700	55700	55700	0
237	20250228	161100	169358700	55700	55700	55700	55700	0
238	20250228	161000	169358700	55700	55700	55700	55700	0
239	20250228	160900	169358700	55700	55700	55700	55700	0
240	20250228	160800	169358700	55700	55700	55700	55700	0
241	20250228	160700	169358700	55700	55700	55700	55700	0
242	20250228	160600	169358700	55700	55700	55700	55700	309
243	20250228	160500	169358700	55700	55700	55700	55700	0
244	20250228	160400	169358700	55700	55700	55700	55700	0
245	20250228	160300	169358700	55700	55700	55700	55700	0
246	20250228	160200	169358700	55700	55700	55700	55700	0
247	20250228	160100	169358700	55700	55700	55700	55700	0
248	20250228	160000	169358700	55700	55700	55700	55700	0
249	20250228	155900	169358700	55700	55700	55700	55700	0
250	20250228	155800	169358700	55700	55700	55700	55700	0
251	20250228	155700	169358700	55700	55700	55700	55700	0
252	20250228	155600	169358700	55700	55700	55700	55700	0
253	20250228	155500	169358700	55700	55700	55700	55700	0
254	20250228	155400	169358700	55700	55700	55700	55700	0
255	20250228	155300	169358700	55700	55700	55700	55700	0
256	20250228	155200	169358700	55700	55700	55700	55700	0
257	20250228	155100	169358700	55700	55700	55700	55700	0
258	20250228	155000	169358700	55700	55700	55700	55700	0
259	20250228	154900	169358700	55700	55700	55700	55700	0
260	20250228	154800	169358700	55700	55700	55700	55700	0
261	20250228	154700	169358700	55700	55700	55700	55700	0
262	20250228	154600	169358700	55700	55700	55700	55700	0
263	20250228	154500	169358700	55700	55700	55700	55700	0
264	20250228	154400	169358700	55700	55700	55700	55700	0
265	20250228	154300	169358700	55700	55700	55700	55700	0
266	20250228	154200	169358700	55700	55700	55700	55700	0
267	20250228	154100	169358700	55700	55700	55700	55700	0
268	20250228	154000	169358700	55700	55700	55700	55700	0
269	20250228	153900	169358700	55700	55700	55700	55700	0
270	20250228	153800	169358700	55700	55700	55700	55700	0
271	20250228	153700	169358700	55700	55700	55700	55700	0
272	20250228	153600	169358700	55700	55700	55700	55700	309
273	20250228	153500	169358700	55700	55700	55700	55700	0
274	20250228	153400	169358700	55700	55700	55700	55700	0
275	20250228	153300	169358700	55700	55700	55700	55700	0
276	20250228	153200	169358700	55700	55700	55700	55700	0
277	20250228	153100	169358700	55700	55700	55700	55700	0
278	20250228	153000	169358700	55700	55700	55700	55700	309
279	20250228	152900	152147400	55200	55200	55200	55200	0
280	20250228	152800	152147400	55200	55200	55200	55200	0
281	20250228	152700	152147400	55200	55200	55200	55200	0
282	20250228	152600	152147400	55200	55200	55200	55200	0
283	20250228	152500	152147400	55200	55200	55200	55200	0
284	20250228	152400	152147400	55200	55200	55200	55200	0
285	20250228	152300	152147400	55200	55200	55200	55200	0
286	20250228	152200	152147400	55200	55200	55200	55200	0
287	20250228	152100	152147400	55200	55200	55200	55200	0
288	20250228	152000	152147400	55200	55200	55200	55200	0
289	20250228	151900	152147400	55200	55200	55200	55200	0
290	20250228	151800	152147400	55200	55200	55200	55200	0
291	20250228	151700	152147400	55200	55200	55200	55200	0
292	20250228	151600	152147400	55200	55200	55200	55200	3
293	20250228	151500	151981800	55200	55200	55200	55200	101
294	20250228	151400	146406600	55300	55300	55300	55300	0
295	20250228	151300	146406600	55300	55300	55300	55300	0
296	20250228	151200	146406600	55300	55300	55300	55300	3
297	20250228	151100	146240700	55300	55300	55300	55300	0
298	20250228	151000	146240700	55300	55300	55300	55300	0
299	20250228	150900	146240700	55300	55300	55300	55300	0
300	20250228	150800	146240700	55300	55300	55300	55300	0
301	20250228	150700	146240700	55300	55300	55300	55300	0
302	20250228	150600	146240700	55300	55300	55300	55300	0
303	20250228	150500	146240700	55300	55300	55300	55300	0
304	20250228	150400	146240700	55300	55300	55300	55300	3
305	20250228	150300	146074800	55300	55300	55300	55300	3
306	20250228	150200	145908900	55200	55200	55200	55200	0
307	20250228	150100	145908900	55200	55200	55200	55200	0
308	20250228	150000	145908900	55200	55200	55200	55200	0
309	20250228	145900	145908900	55200	55200	55200	55200	47
310	20250228	145800	143314500	55200	55200	55200	55200	0
311	20250228	145700	143314500	55200	55200	55200	55200	0
312	20250228	145600	143314500	55200	55200	55200	55200	0
313	20250228	145500	143314500	55200	55200	55200	55200	0
314	20250228	145400	143314500	55200	55200	55200	55200	0
315	20250228	145300	143314500	55200	55200	55200	55200	0
316	20250228	145200	143314500	55200	55200	55200	55200	0
317	20250228	145100	143314500	55200	55200	55200	55200	0
318	20250228	145000	143314500	55200	55200	55200	55200	5
319	20250228	144900	143038500	55200	55200	55200	55200	0
320	20250228	144800	143038500	55200	55200	55200	55200	0
321	20250228	144700	143038500	55200	55200	55200	55200	0
322	20250228	144600	143038500	55200	55200	55200	55200	0
323	20250228	144500	143038500	55200	55200	55200	55200	115
324	20250228	144400	136690500	55200	55200	55200	55200	0
325	20250228	144300	136690500	55200	55200	55200	55200	1
326	20250228	144200	136635300	55200	55200	55200	55200	0
327	20250228	144100	136635300	55200	55200	55200	55200	1
328	20250228	144000	136580100	55300	55300	55300	55300	0
329	20250228	143900	136580100	55300	55200	55300	55200	62
330	20250228	143800	133157600	55100	55100	55100	55100	0
331	20250228	143700	133157600	55100	55100	55100	55100	0
332	20250228	143600	133157600	55100	55100	55100	55100	0
333	20250228	143500	133157600	55100	55100	55100	55100	0
334	20250228	143400	133157600	55100	55100	55100	55100	0
335	20250228	143300	133157600	55100	55100	55100	55100	0
336	20250228	143200	133157600	55100	55100	55100	55100	0
337	20250228	143100	133157600	55100	55100	55100	55100	0
338	20250228	143000	133157600	55100	55100	55100	55100	0
339	20250228	142900	133157600	55100	55100	55100	55100	0
340	20250228	142800	133157600	55100	55100	55100	55100	0
341	20250228	142700	133157600	55100	55100	55100	55100	0
342	20250228	142600	133157600	55100	55100	55100	55100	0
343	20250228	142500	133157600	55100	55100	55100	55100	0
344	20250228	142400	133157600	55100	55100	55100	55100	0
345	20250228	142300	133157600	55100	55100	55100	55100	0
346	20250228	142200	133157600	55100	55100	55100	55100	0
347	20250228	142100	133157600	55100	55100	55100	55100	0
348	20250228	142000	133157600	55100	55100	55100	55100	0
349	20250228	141900	133157600	55100	55100	55100	55100	5
350	20250228	141800	132882100	55200	55200	55200	55200	0
351	20250228	141700	132882100	55200	55200	55200	55200	0
352	20250228	141600	132882100	55200	55200	55200	55200	0
353	20250228	141500	132882100	55200	55200	55200	55200	0
354	20250228	141400	132882100	55200	55200	55200	55200	0
355	20250228	141300	132882100	55200	55200	55200	55200	0
356	20250228	141200	132882100	55200	55200	55200	55200	0
357	20250228	141100	132882100	55200	55200	55200	55200	4
358	20250228	141000	132661300	55200	55200	55200	55200	0
359	20250228	140900	132661300	55200	55200	55200	55200	0
360	20250228	140800	132661300	55200	55200	55200	55200	0
361	20250228	140700	132661300	55200	55200	55200	55200	0
362	20250228	140600	132661300	55200	55200	55200	55200	0
363	20250228	140500	132661300	55200	55200	55200	55200	0
364	20250228	140400	132661300	55200	55200	55200	55200	0
365	20250228	140300	132661300	55200	55200	55200	55200	0
366	20250228	140200	132661300	55200	55200	55200	55200	0
367	20250228	140100	132661300	55200	55200	55200	55200	0
368	20250228	140000	132661300	55200	55200	55200	55200	0
369	20250228	135900	132661300	55200	55200	55200	55200	0
370	20250228	135800	132661300	55200	55200	55200	55200	0
371	20250228	135700	132661300	55200	55200	55200	55200	0
372	20250228	135600	132661300	55200	55200	55200	55200	0
373	20250228	135500	132661300	55200	55200	55200	55200	0
374	20250228	135400	132661300	55200	55200	55200	55200	0
375	20250228	135300	132661300	55200	55200	55200	55200	0
376	20250228	135200	132661300	55200	55200	55200	55200	1
377	20250228	135100	132606100	55200	55200	55200	55200	0
378	20250228	135000	132606100	55200	55200	55200	55200	0
379	20250228	134900	132606100	55200	55200	55200	55200	0
380	20250228	134800	132606100	55200	55200	55200	55200	0
381	20250228	134700	132606100	55200	55200	55200	55200	0
382	20250228	134600	132606100	55200	55200	55200	55200	0
383	20250228	134500	132606100	55200	55200	55200	55200	0
384	20250228	134400	132606100	55200	55200	55200	55200	0
385	20250228	134300	132606100	55200	55200	55200	55200	0
386	20250228	134200	132606100	55200	55200	55200	55200	0
387	20250228	134100	132606100	55200	55200	55200	55200	0
388	20250228	134000	132606100	55200	55200	55200	55200	0
389	20250228	133900	132606100	55200	55200	55200	55200	0
390	20250228	133800	132606100	55200	55200	55200	55200	0
391	20250228	133700	132606100	55200	54900	55200	54900	79
392	20250228	133600	128267800	54900	54700	54900	54700	56
393	20250228	133500	125203400	54900	55100	55100	54900	412
394	20250228	133400	102530200	55000	54800	55000	54800	498
395	20250228	133300	75199400	54800	54800	54800	54800	0
396	20250228	133200	75199400	54800	54800	54800	54800	0
397	20250228	133100	75199400	54800	54800	54800	54800	25
398	20250228	133000	73829400	54800	54800	54800	54800	20
399	20250228	132900	72733400	54700	54700	54700	54700	0
400	20250228	132800	72733400	54700	54700	54700	54700	0
401	20250228	132700	72733400	54700	54700	54700	54700	0
402	20250228	132600	72733400	54700	54700	54700	54700	0
403	20250228	132500	72733400	54700	54700	54700	54700	0
404	20250228	132400	72733400	54700	54700	54700	54700	0
405	20250228	132300	72733400	54700	54700	54700	54700	0
406	20250228	132200	72733400	54700	54700	54700	54700	0
407	20250228	132100	72733400	54700	54700	54700	54700	0
408	20250228	132000	72733400	54700	54700	54700	54700	0
409	20250228	131900	72733400	54700	54700	54700	54700	0
410	20250228	131800	72733400	54700	54700	54700	54700	1
411	20250228	131700	72678700	54700	54700	54700	54700	0
412	20250228	131600	72678700	54700	54700	54700	54700	0
413	20250228	131500	72678700	54700	54700	54700	54700	0
414	20250228	131400	72678700	54700	54700	54700	54700	0
415	20250228	131300	72678700	54700	54700	54700	54700	0
416	20250228	131200	72678700	54700	54700	54700	54700	0
417	20250228	131100	72678700	54700	54700	54700	54700	0
418	20250228	131000	72678700	54700	54700	54700	54700	0
419	20250228	130900	72678700	54700	54700	54700	54700	401
420	20250228	130800	50744000	54700	54700	54700	54700	0
421	20250228	130700	50744000	54700	54700	54700	54700	19
422	20250228	130600	49704700	54800	54800	54800	54800	0
423	20250228	130500	49704700	54800	54800	54800	54800	0
424	20250228	130400	49704700	54800	54800	54800	54800	0
425	20250228	130300	49704700	54800	54800	54800	54800	0
426	20250228	130200	49704700	54800	54800	54800	54800	0
427	20250228	130100	49704700	54800	54800	54800	54800	0
428	20250228	130000	49704700	54800	54800	54800	54800	1
429	20250228	125900	49649900	54800	54800	54800	54800	11
430	20250228	125800	49047100	54800	54800	54800	54800	1
431	20250228	125700	48992300	54800	54800	54800	54800	2
432	20250228	125600	48882700	54800	54800	54800	54800	0
433	20250228	125500	48882700	54800	54800	54800	54800	0
434	20250228	125400	48882700	54800	54800	54800	54800	0
435	20250228	125300	48882700	54800	54800	54800	54800	0
436	20250228	125200	48882700	54800	54800	54800	54800	0
437	20250228	125100	48882700	54800	54800	54800	54800	0
438	20250228	125000	48882700	54800	54800	54800	54800	0
439	20250228	124900	48882700	54800	54800	54800	54800	0
440	20250228	124800	48882700	54800	54800	54800	54800	1
441	20250228	124700	48827900	54800	54800	54800	54800	2
442	20250228	124600	48718300	54900	54900	54900	54900	0
443	20250228	124500	48718300	54900	54900	54900	54900	0
444	20250228	124400	48718300	54900	54900	54900	54900	0
445	20250228	124300	48718300	54900	54900	54900	54900	0
446	20250228	124200	48718300	54900	54900	54900	54900	0
447	20250228	124100	48718300	54900	54900	54900	54900	0
448	20250228	124000	48718300	54900	54900	54900	54900	0
449	20250228	123900	48718300	54900	54900	54900	54900	0
450	20250228	123800	48718300	54900	54900	54900	54900	0
451	20250228	123700	48718300	54900	54900	54900	54900	0
452	20250228	123600	48718300	54900	54900	54900	54900	0
453	20250228	123500	48718300	54900	54900	54900	54900	1
454	20250228	123400	48663400	54800	54800	54800	54800	0
455	20250228	123300	48663400	54800	54800	54800	54800	0
456	20250228	123200	48663400	54800	54800	54800	54800	0
457	20250228	123100	48663400	54800	54800	54800	54800	0
458	20250228	123000	48663400	54800	54800	54800	54800	9
459	20250228	122900	48170200	54800	54800	54800	54800	0
460	20250228	122800	48170200	54800	54800	54800	54800	0
461	20250228	122700	48170200	54800	54800	54800	54800	0
462	20250228	122600	48170200	54800	54800	54800	54800	0
463	20250228	122500	48170200	54800	54800	54800	54800	0
464	20250228	122400	48170200	54800	54800	54800	54800	0
465	20250228	122300	48170200	54800	54800	54800	54800	0
466	20250228	122200	48170200	54800	54800	54800	54800	0
467	20250228	122100	48170200	54800	54800	54800	54800	0
468	20250228	122000	48170200	54800	54800	54800	54800	0
469	20250228	121900	48170200	54800	54800	54800	54800	0
470	20250228	121800	48170200	54800	54800	54800	54800	10
471	20250228	121700	47622200	54800	54800	54800	54800	0
472	20250228	121600	47622200	54800	54800	54800	54800	0
473	20250228	121500	47622200	54800	54800	54800	54800	0
474	20250228	121400	47622200	54800	54800	54800	54800	0
475	20250228	121300	47622200	54800	54800	54800	54800	0
476	20250228	121200	47622200	54800	54800	54800	54800	0
477	20250228	121100	47622200	54800	54800	54800	54800	1
478	20250228	121000	47567400	54800	54800	54800	54800	0
479	20250228	120900	47567400	54800	54800	54800	54800	0
480	20250228	120800	47567400	54800	54800	54800	54800	0
481	20250228	120700	47567400	54800	54800	54800	54800	0
482	20250228	120600	47567400	54800	54800	54800	54800	0
483	20250228	120500	47567400	54800	54800	54800	54800	0
484	20250228	120400	47567400	54800	54800	54800	54800	3
485	20250228	120300	47403000	54800	54800	54800	54800	0
486	20250228	120200	47403000	54800	54800	54800	54800	0
487	20250228	120100	47403000	54800	54800	54800	54800	0
488	20250228	120000	47403000	54800	54800	54800	54800	0
489	20250228	115900	47403000	54800	54800	54800	54800	1
490	20250228	115800	47348200	54800	54800	54800	54800	0
491	20250228	115700	47348200	54800	54800	54800	54800	0
492	20250228	115600	47348200	54800	54800	54800	54800	1
493	20250228	115500	47293400	54800	54800	54800	54800	0
494	20250228	115400	47293400	54800	54800	54800	54800	0
495	20250228	115300	47293400	54800	54800	54800	54800	2
496	20250228	115200	47183800	54800	54800	54800	54800	1
497	20250228	115100	47129000	54800	54800	54800	54800	0
498	20250228	115000	47129000	54800	54800	54800	54800	0
499	20250228	114900	47129000	54800	54800	54800	54800	1
500	20250228	114800	47074200	54800	54800	54800	54800	0
501	20250228	114700	47074200	54800	54800	54800	54800	1
502	20250228	114600	47019400	54800	54800	54800	54800	0
503	20250228	114500	47019400	54800	54800	54800	54800	1
504	20250228	114400	46964600	54800	54800	54800	54800	0
505	20250228	114300	46964600	54800	54800	54800	54800	0
506	20250228	114200	46964600	54800	54800	54800	54800	1
507	20250228	114100	46909800	54800	54800	54800	54800	30
508	20250228	114000	45265800	54800	54800	54800	54800	0
509	20250228	113900	45265800	54800	54800	54800	54800	0
510	20250228	113800	45265800	54800	54800	54800	54800	1
511	20250228	113700	45211000	54800	54800	54800	54800	0
512	20250228	113600	45211000	54800	54800	54800	54800	0
513	20250228	113500	45211000	54800	54800	54800	54800	1
514	20250228	113400	45156200	54800	54800	54800	54800	0
515	20250228	113300	45156200	54800	54800	54800	54800	0
516	20250228	113200	45156200	54800	54800	54800	54800	0
517	20250228	113100	45156200	54800	54800	54800	54800	1
518	20250228	113000	45101400	54800	54800	54800	54800	2
519	20250228	112900	44991800	54800	54800	54800	54800	0
520	20250228	112800	44991800	54800	54800	54800	54800	0
521	20250228	112700	44991800	54800	54800	54800	54800	1
522	20250228	112600	44937000	54800	54800	54800	54800	100
523	20250228	112500	39457000	54800	54800	54800	54800	0
524	20250228	112400	39457000	54800	54800	54800	54800	1
525	20250228	112300	39402200	54800	54800	54800	54800	1
526	20250228	112200	39347400	54800	54800	54800	54800	0
527	20250228	112100	39347400	54800	54800	54800	54800	0
528	20250228	112000	39347400	54800	54800	54800	54800	1
529	20250228	111900	39292600	54800	54800	54800	54800	0
530	20250228	111800	39292600	54800	54800	54800	54800	0
531	20250228	111700	39292600	54800	54800	54800	54800	1
532	20250228	111600	39237800	54800	54800	54800	54800	0
533	20250228	111500	39237800	54800	54800	54800	54800	0
534	20250228	111400	39237800	54800	54800	54800	54800	0
535	20250228	111300	39237800	54800	54800	54800	54800	1
536	20250228	111200	39183000	54800	54800	54800	54800	0
537	20250228	111100	39183000	54800	54800	54800	54800	1
538	20250228	111000	39128200	54700	54900	54900	54700	17
539	20250228	110900	38198000	54900	54900	54900	54900	0
540	20250228	110800	38198000	54900	54900	54900	54900	0
541	20250228	110700	38198000	54900	54900	54900	54900	0
542	20250228	110600	38198000	54900	54900	54900	54900	1
543	20250228	110500	38143100	54800	54800	54800	54800	0
544	20250228	110400	38143100	54800	54800	54800	54700	122
545	20250228	110300	31466900	54900	54900	54900	54900	1
546	20250228	110200	31412000	54900	54900	54900	54900	0
547	20250228	110100	31412000	54900	54900	54900	54900	0
548	20250228	110000	31412000	54900	54900	54900	54900	0
549	20250228	105900	31412000	54900	54900	54900	54900	2
550	20250228	105800	31302200	54900	54900	54900	54900	0
551	20250228	105700	31302200	54900	54900	54900	54900	0
552	20250228	105600	31302200	54900	54900	54900	54900	1
553	20250228	105500	31247300	54900	54900	54900	54900	1
554	20250228	105400	31192400	54900	54900	54900	54900	0
555	20250228	105300	31192400	54900	54900	54900	54900	0
556	20250228	105200	31192400	54900	54900	54900	54900	1
557	20250228	105100	31137500	54900	54900	54900	54900	0
558	20250228	105000	31137500	54900	54900	54900	54900	0
559	20250228	104900	31137500	54900	54900	54900	54900	1
560	20250228	104800	31082600	54900	54900	54900	54900	0
561	20250228	104700	31082600	54900	54900	54900	54900	0
562	20250228	104600	31082600	54900	54900	54900	54900	0
563	20250228	104500	31082600	54900	54900	54900	54900	1
564	20250228	104400	31027700	54800	54800	54800	54800	0
565	20250228	104300	31027700	54800	54800	54800	54800	1
566	20250228	104200	30972900	54900	54900	54900	54900	1
567	20250228	104100	30918000	54800	54800	54800	54800	0
568	20250228	104000	30918000	54800	54800	54800	54800	0
569	20250228	103900	30918000	54800	54800	54800	54800	8
570	20250228	103800	30479600	54900	54800	54900	54800	7
571	20250228	103700	30095800	54900	54900	54900	54900	0
572	20250228	103600	30095800	54900	54900	54900	54900	0
573	20250228	103500	30095800	54900	54900	54900	54900	2
574	20250228	103400	29986000	54900	54900	54900	54900	0
575	20250228	103300	29986000	54900	54900	54900	54900	0
576	20250228	103200	29986000	54900	54900	54900	54900	0
577	20250228	103100	29986000	54900	54900	54900	54900	1
578	20250228	103000	29931100	54900	54900	54900	54900	0
579	20250228	102900	29931100	54900	54900	54900	54900	0
580	20250228	102800	29931100	54900	54900	54900	54900	1
581	20250228	102700	29876200	54900	54900	54900	54900	0
582	20250228	102600	29876200	54900	54900	54900	54900	0
583	20250228	102500	29876200	54900	54900	54900	54900	0
584	20250228	102400	29876200	54900	54900	54900	54900	1
585	20250228	102300	29821300	54900	54900	54900	54900	1
586	20250228	102200	29766400	54900	54900	54900	54900	0
587	20250228	102100	29766400	54900	54900	54900	54900	1
588	20250228	102000	29711500	54800	54800	54800	54800	0
589	20250228	101900	29711500	54800	54800	54800	54800	2
590	20250228	101800	29601900	54900	54900	54900	54900	0
591	20250228	101700	29601900	54900	54900	54900	54900	1
592	20250228	101600	29547000	54800	54800	54800	54800	0
593	20250228	101500	29547000	54800	54800	54800	54800	0
594	20250228	101400	29547000	54800	54800	54800	54800	1
595	20250228	101300	29492200	54800	54800	54800	54800	0
596	20250228	101200	29492200	54800	54800	54800	54800	0
597	20250228	101100	29492200	54800	54800	54800	54800	1
598	20250228	101000	29437400	54800	54800	54800	54800	4
599	20250228	100900	29218200	54800	54800	54800	54800	0
600	20250228	100800	29218200	54800	54800	54800	54800	0
601	20250228	100700	29218200	54800	54800	54800	54800	1
602	20250228	100600	29163400	54900	54900	54900	54900	0
603	20250228	100500	29163400	54900	54900	54900	54900	0
604	20250228	100400	29163400	54900	54900	54900	54900	0
605	20250228	100300	29163400	54900	54900	54900	54900	1
606	20250228	100200	29108500	54700	54700	54700	54700	0
607	20250228	100100	29108500	54700	54700	54700	54700	42
608	20250228	100000	26811100	54800	54800	54800	54800	1
609	20250228	095900	26756300	54700	54700	54700	54700	0
610	20250228	095800	26756300	54700	54700	54700	54700	2
611	20250228	095700	26646900	54800	54800	54800	54800	0
612	20250228	095600	26646900	54800	54800	54800	54800	1
613	20250228	095500	26592100	54800	54800	54800	54800	0
614	20250228	095400	26592100	54800	54800	54800	54800	0
615	20250228	095300	26592100	54800	54800	54800	54800	17
616	20250228	095200	25660500	54900	54900	54900	54900	2
617	20250228	095100	25550700	55000	55000	55000	55000	3
618	20250228	095000	25385700	55100	55100	55100	55100	0
619	20250228	094900	25385700	55100	55100	55100	55100	1
620	20250228	094800	25330600	55100	55100	55100	55100	0
621	20250228	094700	25330600	55100	55100	55100	55100	1
622	20250228	094600	25275500	55000	55000	55000	55000	2
623	20250228	094500	25165500	55100	55100	55100	55100	1
624	20250228	094400	25110400	55100	55100	55100	55100	0
625	20250228	094300	25110400	55100	55100	55100	55100	0
626	20250228	094200	25110400	55100	55100	55100	55100	1
627	20250228	094100	25055300	55100	55100	55100	55100	0
628	20250228	094000	25055300	55100	55100	55100	55100	0
629	20250228	093900	25055300	55100	55100	55100	55100	0
630	20250228	093800	25055300	55100	55000	55100	55000	11
631	20250228	093700	24450200	55000	55000	55000	55000	2
632	20250228	093600	24340200	55100	55100	55100	55100	0
633	20250228	093500	24340200	55100	55100	55100	55100	1
634	20250228	093400	24285100	55100	55100	55100	55100	0
635	20250228	093300	24285100	55100	55100	55100	55000	3
636	20250228	093200	24119900	55100	55100	55100	55100	1
637	20250228	093100	24064800	55100	55100	55100	55100	1
638	20250228	093000	24009700	55100	55100	55100	55100	2
639	20250228	092900	23899500	55200	55200	55200	55200	0
640	20250228	092800	23899500	55200	55200	55200	55200	1
641	20250228	092700	23844300	55100	55100	55100	55100	0
642	20250228	092600	23844300	55100	55100	55100	55100	0
643	20250228	092500	23844300	55100	55200	55200	55100	42
644	20250228	092400	21528800	55400	55300	55500	55300	7
645	20250228	092300	21140900	55300	55500	55500	55300	3
646	20250228	092200	20974700	55300	55400	55400	55300	150
647	20250228	092100	12678600	55600	55600	55600	55600	1
648	20250228	092000	12623000	55700	55700	55700	55700	0
649	20250228	091900	12623000	55700	55700	55700	55700	5
650	20250228	091800	12344500	55700	55700	55700	55700	0
651	20250228	091700	12344500	55700	55700	55700	55700	1
652	20250228	091600	12288800	55700	55700	55700	55700	0
653	20250228	091500	12288800	55700	55700	55700	55700	0
654	20250228	091400	12288800	55700	55700	55700	55700	1
655	20250228	091300	12233100	55800	55800	55800	55800	0
656	20250228	091200	12233100	55800	55800	55800	55800	0
657	20250228	091100	12233100	55800	55800	55800	55800	1
658	20250228	091000	12177300	55800	55800	55800	55800	1
659	20250228	090900	12121500	55600	55600	55600	55600	0
660	20250228	090800	12121500	55600	55600	55600	55600	108
661	20250228	090700	6116700	55800	55800	55800	55800	1
662	20250228	090600	6060900	55500	55500	55500	55500	0
663	20250228	090500	6060900	55500	55500	55500	55500	0
664	20250228	090400	6060900	55500	55600	56500	55500	102
665	20250228	090300	333200	55600	55600	55600	55600	1
666	20250228	090200	277600	55200	55200	55200	55200	0
667	20250228	090100	277600	55200	55200	55200	55200	1
668	20250228	090000	222400	55600	55800	55800	55200	4