KissMeData/192440/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203900	160186550	23300	23300	23300	23300	192
3	20250228	203800	160186550	23300	23300	23300	23300	0
4	20250228	203700	160186550	23300	23300	23300	23300	0
5	20250228	203600	160186550	23300	23300	23300	23300	0
6	20250228	203500	160186550	23300	23300	23300	23300	0
7	20250228	203400	160186550	23300	23300	23300	23300	0
8	20250228	203300	160186550	23300	23300	23300	23300	0
9	20250228	203200	160186550	23300	23300	23300	23300	0
10	20250228	203100	160186550	23300	23300	23300	23300	0
11	20250228	203000	160186550	23300	23300	23300	23300	0
12	20250228	202900	160186550	23300	23300	23300	23300	0
13	20250228	202800	160186550	23300	23300	23300	23300	0
14	20250228	202700	160186550	23300	23300	23300	23300	0
15	20250228	202600	160186550	23300	23300	23300	23300	0
16	20250228	202500	160186550	23300	23300	23300	23300	0
17	20250228	202400	160186550	23300	23300	23300	23300	0
18	20250228	202300	160186550	23300	23300	23300	23300	0
19	20250228	202200	160186550	23300	23300	23300	23300	0
20	20250228	202100	160186550	23300	23300	23300	23300	0
21	20250228	202000	160186550	23300	23300	23300	23300	0
22	20250228	201900	160186550	23300	23300	23300	23300	0
23	20250228	201800	160186550	23300	23300	23300	23300	0
24	20250228	201700	160186550	23300	23300	23300	23300	0
25	20250228	201600	160186550	23300	23300	23300	23300	0
26	20250228	201500	160186550	23300	23300	23300	23300	0
27	20250228	201400	160186550	23300	23300	23300	23300	0
28	20250228	201300	160186550	23300	23300	23300	23300	0
29	20250228	201200	160186550	23300	23300	23300	23300	0
30	20250228	201100	160186550	23300	23300	23300	23300	0
31	20250228	201000	160186550	23300	23300	23300	23300	0
32	20250228	200900	160186550	23300	23300	23300	23300	192
33	20250228	200800	160186550	23300	23300	23300	23300	0
34	20250228	200700	160186550	23300	23300	23300	23300	0
35	20250228	200600	160186550	23300	23300	23300	23300	0
36	20250228	200500	160186550	23300	23300	23300	23300	0
37	20250228	200400	160186550	23300	23300	23300	23300	0
38	20250228	200300	160186550	23300	23300	23300	23300	0
39	20250228	200200	160186550	23300	23300	23300	23300	0
40	20250228	200100	160186550	23300	23300	23300	23300	0
41	20250228	200000	160186550	23300	23300	23300	23300	0
42	20250228	195900	160186550	23300	23300	23300	23300	0
43	20250228	195800	160186550	23300	23300	23300	23300	0
44	20250228	195700	160186550	23300	23300	23300	23300	0
45	20250228	195600	160186550	23300	23300	23300	23300	0
46	20250228	195500	160186550	23300	23300	23300	23300	0
47	20250228	195400	160186550	23300	23300	23300	23300	0
48	20250228	195300	160186550	23300	23300	23300	23300	0
49	20250228	195200	160186550	23300	23300	23300	23300	0
50	20250228	195100	160186550	23300	23300	23300	23300	0
51	20250228	195000	160186550	23300	23300	23300	23300	0
52	20250228	194900	160186550	23300	23300	23300	23300	0
53	20250228	194800	160186550	23300	23300	23300	23300	0
54	20250228	194700	160186550	23300	23300	23300	23300	0
55	20250228	194600	160186550	23300	23300	23300	23300	0
56	20250228	194500	160186550	23300	23300	23300	23300	0
57	20250228	194400	160186550	23300	23300	23300	23300	0
58	20250228	194300	160186550	23300	23300	23300	23300	0
59	20250228	194200	160186550	23300	23300	23300	23300	0
60	20250228	194100	160186550	23300	23300	23300	23300	0
61	20250228	194000	160186550	23300	23300	23300	23300	0
62	20250228	193900	160186550	23300	23300	23300	23300	192
63	20250228	193800	160186550	23300	23300	23300	23300	0
64	20250228	193700	160186550	23300	23300	23300	23300	0
65	20250228	193600	160186550	23300	23300	23300	23300	0
66	20250228	193500	160186550	23300	23300	23300	23300	0
67	20250228	193400	160186550	23300	23300	23300	23300	0
68	20250228	193300	160186550	23300	23300	23300	23300	0
69	20250228	193200	160186550	23300	23300	23300	23300	0
70	20250228	193100	160186550	23300	23300	23300	23300	0
71	20250228	193000	160186550	23300	23300	23300	23300	0
72	20250228	192900	160186550	23300	23300	23300	23300	0
73	20250228	192800	160186550	23300	23300	23300	23300	0
74	20250228	192700	160186550	23300	23300	23300	23300	0
75	20250228	192600	160186550	23300	23300	23300	23300	0
76	20250228	192500	160186550	23300	23300	23300	23300	0
77	20250228	192400	160186550	23300	23300	23300	23300	0
78	20250228	192300	160186550	23300	23300	23300	23300	0
79	20250228	192200	160186550	23300	23300	23300	23300	0
80	20250228	192100	160186550	23300	23300	23300	23300	0
81	20250228	192000	160186550	23300	23300	23300	23300	0
82	20250228	191900	160186550	23300	23300	23300	23300	0
83	20250228	191800	160186550	23300	23300	23300	23300	0
84	20250228	191700	160186550	23300	23300	23300	23300	0
85	20250228	191600	160186550	23300	23300	23300	23300	0
86	20250228	191500	160186550	23300	23300	23300	23300	0
87	20250228	191400	160186550	23300	23300	23300	23300	0
88	20250228	191300	160186550	23300	23300	23300	23300	0
89	20250228	191200	160186550	23300	23300	23300	23300	0
90	20250228	191100	160186550	23300	23300	23300	23300	0
91	20250228	191000	160186550	23300	23300	23300	23300	0
92	20250228	190900	160186550	23300	23300	23300	23300	192
93	20250228	190800	160186550	23300	23300	23300	23300	0
94	20250228	190700	160186550	23300	23300	23300	23300	0
95	20250228	190600	160186550	23300	23300	23300	23300	0
96	20250228	190500	160186550	23300	23300	23300	23300	0
97	20250228	190400	160186550	23300	23300	23300	23300	0
98	20250228	190300	160186550	23300	23300	23300	23300	0
99	20250228	190200	160186550	23300	23300	23300	23300	0
100	20250228	190100	160186550	23300	23300	23300	23300	0
101	20250228	190000	160186550	23300	23300	23300	23300	0
102	20250228	185900	160186550	23300	23300	23300	23300	0
103	20250228	185800	160186550	23300	23300	23300	23300	0
104	20250228	185700	160186550	23300	23300	23300	23300	0
105	20250228	185600	160186550	23300	23300	23300	23300	0
106	20250228	185500	160186550	23300	23300	23300	23300	0
107	20250228	185400	160186550	23300	23300	23300	23300	0
108	20250228	185300	160186550	23300	23300	23300	23300	0
109	20250228	185200	160186550	23300	23300	23300	23300	0
110	20250228	185100	160186550	23300	23300	23300	23300	0
111	20250228	185000	160186550	23300	23300	23300	23300	0
112	20250228	184900	160186550	23300	23300	23300	23300	0
113	20250228	184800	160186550	23300	23300	23300	23300	0
114	20250228	184700	160186550	23300	23300	23300	23300	0
115	20250228	184600	160186550	23300	23300	23300	23300	0
116	20250228	184500	160186550	23300	23300	23300	23300	0
117	20250228	184400	160186550	23300	23300	23300	23300	0
118	20250228	184300	160186550	23300	23300	23300	23300	0
119	20250228	184200	160186550	23300	23300	23300	23300	0
120	20250228	184100	160186550	23300	23300	23300	23300	0
121	20250228	184000	160186550	23300	23300	23300	23300	0
122	20250228	183900	160186550	23300	23300	23300	23300	192
123	20250228	183800	160186550	23300	23300	23300	23300	0
124	20250228	183700	160186550	23300	23300	23300	23300	0
125	20250228	183600	160186550	23300	23300	23300	23300	0
126	20250228	183500	160186550	23300	23300	23300	23300	0
127	20250228	183400	160186550	23300	23300	23300	23300	0
128	20250228	183300	160186550	23300	23300	23300	23300	0
129	20250228	183200	160186550	23300	23300	23300	23300	0
130	20250228	183100	160186550	23300	23300	23300	23300	0
131	20250228	183000	160186550	23300	23300	23300	23300	0
132	20250228	182900	160186550	23300	23300	23300	23300	0
133	20250228	182800	160186550	23300	23300	23300	23300	0
134	20250228	182700	160186550	23300	23300	23300	23300	0
135	20250228	182600	160186550	23300	23300	23300	23300	0
136	20250228	182500	160186550	23300	23300	23300	23300	0
137	20250228	182400	160186550	23300	23300	23300	23300	0
138	20250228	182300	160186550	23300	23300	23300	23300	0
139	20250228	182200	160186550	23300	23300	23300	23300	0
140	20250228	182100	160186550	23300	23300	23300	23300	0
141	20250228	182000	160186550	23300	23300	23300	23300	0
142	20250228	181900	160186550	23300	23300	23300	23300	0
143	20250228	181800	160186550	23300	23300	23300	23300	0
144	20250228	181700	160186550	23300	23300	23300	23300	0
145	20250228	181600	160186550	23300	23300	23300	23300	0
146	20250228	181500	160186550	23300	23300	23300	23300	0
147	20250228	181400	160186550	23300	23300	23300	23300	0
148	20250228	181300	160186550	23300	23300	23300	23300	0
149	20250228	181200	160186550	23300	23300	23300	23300	0
150	20250228	181100	160186550	23300	23300	23300	23300	0
151	20250228	181000	160186550	23300	23300	23300	23300	0
152	20250228	180900	160186550	23300	23300	23300	23300	192
153	20250228	180800	160186550	23300	23300	23300	23300	0
154	20250228	180700	160186550	23300	23300	23300	23300	0
155	20250228	180600	160186550	23300	23300	23300	23300	0
156	20250228	180500	160186550	23300	23300	23300	23300	0
157	20250228	180400	160186550	23300	23300	23300	23300	0
158	20250228	180300	160186550	23300	23300	23300	23300	0
159	20250228	180200	160186550	23300	23300	23300	23300	0
160	20250228	180100	160186550	23300	23300	23300	23300	0
161	20250228	180000	160186550	23300	23300	23300	23300	0
162	20250228	175900	160186550	23300	23300	23300	23300	0
163	20250228	175800	160186550	23300	23300	23300	23300	0
164	20250228	175700	160186550	23300	23300	23300	23300	0
165	20250228	175600	160186550	23300	23300	23300	23300	0
166	20250228	175500	160186550	23300	23300	23300	23300	0
167	20250228	175400	160186550	23300	23300	23300	23300	0
168	20250228	175300	160186550	23300	23300	23300	23300	0
169	20250228	175200	160186550	23300	23300	23300	23300	0
170	20250228	175100	160186550	23300	23300	23300	23300	0
171	20250228	175000	160186550	23300	23300	23300	23300	0
172	20250228	174900	160186550	23300	23300	23300	23300	0
173	20250228	174800	160186550	23300	23300	23300	23300	0
174	20250228	174700	160186550	23300	23300	23300	23300	0
175	20250228	174600	160186550	23300	23300	23300	23300	0
176	20250228	174500	160186550	23300	23300	23300	23300	0
177	20250228	174400	160186550	23300	23300	23300	23300	0
178	20250228	174300	160186550	23300	23300	23300	23300	0
179	20250228	174200	160186550	23300	23300	23300	23300	0
180	20250228	174100	160186550	23300	23300	23300	23300	0
181	20250228	174000	160186550	23300	23300	23300	23300	0
182	20250228	173900	160186550	23300	23300	23300	23300	192
183	20250228	173800	160186550	23300	23300	23300	23300	0
184	20250228	173700	160186550	23300	23300	23300	23300	0
185	20250228	173600	160186550	23300	23300	23300	23300	0
186	20250228	173500	160186550	23300	23300	23300	23300	0
187	20250228	173400	160186550	23300	23300	23300	23300	0
188	20250228	173300	160186550	23300	23300	23300	23300	0
189	20250228	173200	160186550	23300	23300	23300	23300	0
190	20250228	173100	160186550	23300	23300	23300	23300	0
191	20250228	173000	160186550	23300	23300	23300	23300	0
192	20250228	172900	160186550	23300	23300	23300	23300	0
193	20250228	172800	160186550	23300	23300	23300	23300	0
194	20250228	172700	160186550	23300	23300	23300	23300	0
195	20250228	172600	160186550	23300	23300	23300	23300	0
196	20250228	172500	160186550	23300	23300	23300	23300	0
197	20250228	172400	160186550	23300	23300	23300	23300	0
198	20250228	172300	160186550	23300	23300	23300	23300	0
199	20250228	172200	160186550	23300	23300	23300	23300	0
200	20250228	172100	160186550	23300	23300	23300	23300	0
201	20250228	172000	160186550	23300	23300	23300	23300	0
202	20250228	171900	160186550	23300	23300	23300	23300	0
203	20250228	171800	160186550	23300	23300	23300	23300	0
204	20250228	171700	160186550	23300	23300	23300	23300	0
205	20250228	171600	160186550	23300	23300	23300	23300	0
206	20250228	171500	160186550	23300	23300	23300	23300	0
207	20250228	171400	160186550	23300	23300	23300	23300	0
208	20250228	171300	160186550	23300	23300	23300	23300	0
209	20250228	171200	160186550	23300	23300	23300	23300	0
210	20250228	171100	160186550	23300	23300	23300	23300	0
211	20250228	171000	160186550	23300	23300	23300	23300	0
212	20250228	170900	160186550	23300	23300	23300	23300	192
213	20250228	170800	160186550	23300	23300	23300	23300	0
214	20250228	170700	160186550	23300	23300	23300	23300	0
215	20250228	170600	160186550	23300	23300	23300	23300	0
216	20250228	170500	160186550	23300	23300	23300	23300	0
217	20250228	170400	160186550	23300	23300	23300	23300	0
218	20250228	170300	160186550	23300	23300	23300	23300	0
219	20250228	170200	160186550	23300	23300	23300	23300	0
220	20250228	170100	160186550	23300	23300	23300	23300	0
221	20250228	170000	160186550	23300	23300	23300	23300	0
222	20250228	165900	160186550	23300	23300	23300	23300	0
223	20250228	165800	160186550	23300	23300	23300	23300	0
224	20250228	165700	160186550	23300	23300	23300	23300	0
225	20250228	165600	160186550	23300	23300	23300	23300	0
226	20250228	165500	160186550	23300	23300	23300	23300	0
227	20250228	165400	160186550	23300	23300	23300	23300	0
228	20250228	165300	160186550	23300	23300	23300	23300	0
229	20250228	165200	160186550	23300	23300	23300	23300	0
230	20250228	165100	160186550	23300	23300	23300	23300	0
231	20250228	165000	160186550	23300	23300	23300	23300	0
232	20250228	164900	160186550	23300	23300	23300	23300	0
233	20250228	164800	160186550	23300	23300	23300	23300	0
234	20250228	164700	160186550	23300	23300	23300	23300	0
235	20250228	164600	160186550	23300	23300	23300	23300	0
236	20250228	164500	160186550	23300	23300	23300	23300	0
237	20250228	164400	160186550	23300	23300	23300	23300	0
238	20250228	164300	160186550	23300	23300	23300	23300	0
239	20250228	164200	160186550	23300	23300	23300	23300	0
240	20250228	164100	160186550	23300	23300	23300	23300	0
241	20250228	164000	160186550	23300	23300	23300	23300	0
242	20250228	163900	160186550	23300	23300	23300	23300	192
243	20250228	163800	160186550	23300	23300	23300	23300	0
244	20250228	163700	160186550	23300	23300	23300	23300	0
245	20250228	163600	160186550	23300	23300	23300	23300	0
246	20250228	163500	160186550	23300	23300	23300	23300	0
247	20250228	163400	160186550	23300	23300	23300	23300	0
248	20250228	163300	160186550	23300	23300	23300	23300	0
249	20250228	163200	160186550	23300	23300	23300	23300	0
250	20250228	163100	160186550	23300	23300	23300	23300	0
251	20250228	163000	160186550	23300	23300	23300	23300	0
252	20250228	162900	160186550	23300	23300	23300	23300	0
253	20250228	162800	160186550	23300	23300	23300	23300	0
254	20250228	162700	160186550	23300	23300	23300	23300	0
255	20250228	162600	160186550	23300	23300	23300	23300	0
256	20250228	162500	160186550	23300	23300	23300	23300	0
257	20250228	162400	160186550	23300	23300	23300	23300	0
258	20250228	162300	160186550	23300	23300	23300	23300	0
259	20250228	162200	160186550	23300	23300	23300	23300	0
260	20250228	162100	160186550	23300	23300	23300	23300	0
261	20250228	162000	160186550	23300	23300	23300	23300	0
262	20250228	161900	160186550	23300	23300	23300	23300	0
263	20250228	161800	160186550	23300	23300	23300	23300	0
264	20250228	161700	160186550	23300	23300	23300	23300	0
265	20250228	161600	160186550	23300	23300	23300	23300	0
266	20250228	161500	160186550	23300	23300	23300	23300	0
267	20250228	161400	160186550	23300	23300	23300	23300	0
268	20250228	161300	160186550	23300	23300	23300	23300	0
269	20250228	161200	160186550	23300	23300	23300	23300	0
270	20250228	161100	160186550	23300	23300	23300	23300	0
271	20250228	161000	160186550	23300	23300	23300	23300	0
272	20250228	160900	160186550	23300	23300	23300	23300	192
273	20250228	160800	160186550	23300	23300	23300	23300	0
274	20250228	160700	160186550	23300	23300	23300	23300	0
275	20250228	160600	160186550	23300	23300	23300	23300	0
276	20250228	160500	160186550	23300	23300	23300	23300	0
277	20250228	160400	160186550	23300	23300	23300	23300	0
278	20250228	160300	160186550	23300	23300	23300	23300	0
279	20250228	160200	160186550	23300	23300	23300	23300	0
280	20250228	160100	160186550	23300	23300	23300	23300	0
281	20250228	160000	160186550	23300	23300	23300	23300	0
282	20250228	155900	160186550	23300	23300	23300	23300	0
283	20250228	155800	160186550	23300	23300	23300	23300	0
284	20250228	155700	160186550	23300	23300	23300	23300	0
285	20250228	155600	160186550	23300	23300	23300	23300	0
286	20250228	155500	160186550	23300	23300	23300	23300	0
287	20250228	155400	160186550	23300	23300	23300	23300	0
288	20250228	155300	160186550	23300	23300	23300	23300	0
289	20250228	155200	160186550	23300	23300	23300	23300	0
290	20250228	155100	160186550	23300	23300	23300	23300	0
291	20250228	155000	160186550	23300	23300	23300	23300	0
292	20250228	154900	160186550	23300	23300	23300	23300	0
293	20250228	154800	160186550	23300	23300	23300	23300	0
294	20250228	154700	160186550	23300	23300	23300	23300	0
295	20250228	154600	160186550	23300	23300	23300	23300	0
296	20250228	154500	160186550	23300	23300	23300	23300	0
297	20250228	154400	160186550	23300	23300	23300	23300	0
298	20250228	154300	160186550	23300	23300	23300	23300	0
299	20250228	154200	160186550	23300	23300	23300	23300	0
300	20250228	154100	160186550	23300	23300	23300	23300	0
301	20250228	154000	160186550	23300	23300	23300	23300	0
302	20250228	153900	160186550	23300	23300	23300	23300	192
303	20250228	153800	160186550	23300	23300	23300	23300	0
304	20250228	153700	160186550	23300	23300	23300	23300	0
305	20250228	153600	160186550	23300	23300	23300	23300	0
306	20250228	153500	160186550	23300	23300	23300	23300	0
307	20250228	153400	160186550	23300	23300	23300	23300	0
308	20250228	153300	160186550	23300	23300	23300	23300	0
309	20250228	153200	160186550	23300	23300	23300	23300	0
310	20250228	153100	160186550	23300	23300	23300	23300	0
311	20250228	153000	160186550	23300	23300	23300	23300	192
312	20250228	152900	155712950	23400	23400	23400	23400	0
313	20250228	152800	155712950	23400	23400	23400	23400	0
314	20250228	152700	155712950	23400	23400	23400	23400	0
315	20250228	152600	155712950	23400	23400	23400	23400	0
316	20250228	152500	155712950	23400	23400	23400	23400	0
317	20250228	152400	155712950	23400	23400	23400	23400	0
318	20250228	152300	155712950	23400	23400	23400	23400	0
319	20250228	152200	155712950	23400	23400	23400	23400	0
320	20250228	152100	155712950	23400	23400	23400	23400	0
321	20250228	152000	155712950	23400	23400	23400	23400	0
322	20250228	151900	155712950	23400	23400	23400	23300	10
323	20250228	151800	155479750	23300	23300	23300	23300	0
324	20250228	151700	155479750	23300	23300	23300	23300	0
325	20250228	151600	155479750	23300	23300	23300	23300	0
326	20250228	151500	155479750	23300	23300	23300	23300	0
327	20250228	151400	155479750	23300	23300	23300	23300	0
328	20250228	151300	155479750	23300	23300	23300	23300	0
329	20250228	151200	155479750	23300	23300	23300	23300	0
330	20250228	151100	155479750	23300	23300	23300	23300	0
331	20250228	151000	155479750	23300	23300	23300	23300	0
332	20250228	150900	155479750	23300	23300	23300	23300	0
333	20250228	150800	155479750	23300	23300	23300	23300	0
334	20250228	150700	155479750	23300	23400	23400	23300	124
335	20250228	150600	152580550	23400	23400	23400	23400	0
336	20250228	150500	152580550	23400	23400	23400	23400	0
337	20250228	150400	152580550	23400	23400	23400	23400	1
338	20250228	150300	152557150	23300	23300	23300	23300	0
339	20250228	150200	152557150	23300	23300	23300	23300	0
340	20250228	150100	152557150	23300	23300	23300	23300	0
341	20250228	150000	152557150	23300	23300	23300	23300	0
342	20250228	145900	152557150	23300	23300	23300	23300	0
343	20250228	145800	152557150	23300	23300	23300	23300	25
344	20250228	145700	151974650	23300	23300	23300	23300	0
345	20250228	145600	151974650	23300	23300	23300	23300	0
346	20250228	145500	151974650	23300	23300	23300	23300	0
347	20250228	145400	151974650	23300	23300	23300	23300	1
348	20250228	145300	151951350	23300	23300	23300	23300	0
349	20250228	145200	151951350	23300	23300	23300	23300	0
350	20250228	145100	151951350	23300	23300	23300	23300	0
351	20250228	145000	151951350	23300	23300	23300	23300	0
352	20250228	144900	151951350	23300	23300	23300	23300	0
353	20250228	144800	151951350	23300	23300	23300	23300	0
354	20250228	144700	151951350	23300	23300	23300	23300	0
355	20250228	144600	151951350	23300	23300	23300	23300	1
356	20250228	144500	151928050	23200	23200	23200	23200	0
357	20250228	144400	151928050	23200	23200	23200	23200	0
358	20250228	144300	151928050	23200	23200	23200	23200	0
359	20250228	144200	151928050	23200	23300	23300	23200	25
360	20250228	144100	151346050	23200	23200	23200	23200	0
361	20250228	144000	151346050	23200	23200	23200	23200	0
362	20250228	143900	151346050	23200	23200	23200	23200	0
363	20250228	143800	151346050	23200	23200	23200	23200	0
364	20250228	143700	151346050	23200	23200	23200	23200	0
365	20250228	143600	151346050	23200	23200	23200	23200	0
366	20250228	143500	151346050	23200	23200	23200	23200	0
367	20250228	143400	151346050	23200	23200	23200	23200	0
368	20250228	143300	151346050	23200	23200	23200	23200	0
369	20250228	143200	151346050	23200	23200	23200	23200	55
370	20250228	143100	150070050	23200	23200	23200	23200	0
371	20250228	143000	150070050	23200	23200	23200	23200	0
372	20250228	142900	150070050	23200	23200	23200	23200	0
373	20250228	142800	150070050	23200	23300	23300	23200	128
374	20250228	142700	147090200	23300	23300	23300	23300	0
375	20250228	142600	147090200	23300	23300	23300	23300	0
376	20250228	142500	147090200	23300	23300	23300	23300	0
377	20250228	142400	147090200	23300	23300	23300	23300	0
378	20250228	142300	147090200	23300	23300	23300	23300	0
379	20250228	142200	147090200	23300	23300	23300	23300	0
380	20250228	142100	147090200	23300	23350	23350	23300	194
381	20250228	142000	142562250	23450	23450	23450	23450	0
382	20250228	141900	142562250	23450	23450	23450	23450	0
383	20250228	141800	142562250	23450	23450	23450	23450	0
384	20250228	141700	142562250	23450	23450	23450	23450	0
385	20250228	141600	142562250	23450	23450	23450	23450	0
386	20250228	141500	142562250	23450	23450	23450	23450	0
387	20250228	141400	142562250	23450	23450	23450	23450	0
388	20250228	141300	142562250	23450	23450	23450	23450	0
389	20250228	141200	142562250	23450	23450	23450	23450	0
390	20250228	141100	142562250	23450	23450	23450	23450	0
391	20250228	141000	142562250	23450	23450	23450	23450	0
392	20250228	140900	142562250	23450	23450	23450	23450	0
393	20250228	140800	142562250	23450	23450	23450	23450	0
394	20250228	140700	142562250	23450	23450	23450	23450	1
395	20250228	140600	142538800	23350	23350	23350	23350	0
396	20250228	140500	142538800	23350	23350	23350	23350	0
397	20250228	140400	142538800	23350	23350	23350	23350	0
398	20250228	140300	142538800	23350	23350	23350	23350	0
399	20250228	140200	142538800	23350	23350	23350	23350	0
400	20250228	140100	142538800	23350	23350	23350	23350	0
401	20250228	140000	142538800	23350	23350	23350	23350	0
402	20250228	135900	142538800	23350	23350	23350	23350	0
403	20250228	135800	142538800	23350	23350	23350	23350	0
404	20250228	135700	142538800	23350	23350	23350	23350	0
405	20250228	135600	142538800	23350	23350	23350	23350	0
406	20250228	135500	142538800	23350	23350	23350	23350	0
407	20250228	135400	142538800	23350	23350	23350	23350	0
408	20250228	135300	142538800	23350	23350	23350	23350	0
409	20250228	135200	142538800	23350	23350	23350	23350	0
410	20250228	135100	142538800	23350	23400	23400	23350	350
411	20250228	135000	134349300	23400	23400	23400	23400	0
412	20250228	134900	134349300	23400	23400	23400	23400	0
413	20250228	134800	134349300	23400	23400	23400	23400	0
414	20250228	134700	134349300	23400	23400	23400	23400	0
415	20250228	134600	134349300	23400	23400	23400	23400	0
416	20250228	134500	134349300	23400	23450	23450	23400	62
417	20250228	134400	132896000	23500	23500	23500	23500	0
418	20250228	134300	132896000	23500	23500	23500	23500	0
419	20250228	134200	132896000	23500	23500	23500	23500	0
420	20250228	134100	132896000	23500	23500	23500	23500	0
421	20250228	134000	132896000	23500	23500	23500	23500	0
422	20250228	133900	132896000	23500	23500	23500	23500	0
423	20250228	133800	132896000	23500	23500	23500	23500	125
424	20250228	133700	129958500	23450	23450	23450	23450	0
425	20250228	133600	129958500	23450	23500	23500	23450	2
426	20250228	133500	129911550	23400	23400	23400	23400	0
427	20250228	133400	129911550	23400	23400	23400	23400	0
428	20250228	133300	129911550	23400	23450	23500	23400	295
429	20250228	133200	122994700	23450	23450	23450	23450	0
430	20250228	133100	122994700	23450	23450	23450	23450	0
431	20250228	133000	122994700	23450	23450	23450	23450	0
432	20250228	132900	122994700	23450	23450	23450	23450	1
433	20250228	132800	122971250	23350	23350	23350	23350	0
434	20250228	132700	122971250	23350	23350	23350	23350	0
435	20250228	132600	122971250	23350	23350	23350	23350	82
436	20250228	132500	121056550	23350	23350	23350	23350	0
437	20250228	132400	121056550	23350	23350	23350	23350	0
438	20250228	132300	121056550	23350	23350	23350	23350	0
439	20250228	132200	121056550	23350	23350	23350	23350	0
440	20250228	132100	121056550	23350	23350	23350	23350	0
441	20250228	132000	121056550	23350	23350	23350	23350	0
442	20250228	131900	121056550	23350	23350	23350	23350	0
443	20250228	131800	121056550	23350	23350	23350	23350	0
444	20250228	131700	121056550	23350	23350	23350	23350	0
445	20250228	131600	121056550	23350	23350	23350	23350	0
446	20250228	131500	121056550	23350	23350	23350	23350	0
447	20250228	131400	121056550	23350	23350	23350	23350	0
448	20250228	131300	121056550	23350	23350	23350	23350	0
449	20250228	131200	121056550	23350	23350	23350	23350	0
450	20250228	131100	121056550	23350	23350	23350	23350	0
451	20250228	131000	121056550	23350	23350	23350	23350	0
452	20250228	130900	121056550	23350	23350	23450	23350	5
453	20250228	130800	120939700	23350	23350	23350	23350	0
454	20250228	130700	120939700	23350	23350	23350	23350	0
455	20250228	130600	120939700	23350	23400	23400	23350	98
456	20250228	130500	118646550	23350	23350	23350	23350	0
457	20250228	130400	118646550	23350	23350	23350	23350	0
458	20250228	130300	118646550	23350	23350	23350	23350	0
459	20250228	130200	118646550	23350	23350	23350	23350	0
460	20250228	130100	118646550	23350	23350	23350	23350	0
461	20250228	130000	118646550	23350	23350	23350	23350	0
462	20250228	125900	118646550	23350	23350	23350	23350	0
463	20250228	125800	118646550	23350	23350	23350	23350	0
464	20250228	125700	118646550	23350	23350	23350	23350	0
465	20250228	125600	118646550	23350	23350	23350	23350	0
466	20250228	125500	118646550	23350	23350	23350	23350	0
467	20250228	125400	118646550	23350	23350	23350	23350	0
468	20250228	125300	118646550	23350	23350	23350	23350	0
469	20250228	125200	118646550	23350	23350	23350	23350	0
470	20250228	125100	118646550	23350	23350	23350	23350	0
471	20250228	125000	118646550	23350	23350	23350	23350	0
472	20250228	124900	118646550	23350	23350	23350	23350	0
473	20250228	124800	118646550	23350	23350	23350	23350	0
474	20250228	124700	118646550	23350	23350	23350	23350	0
475	20250228	124600	118646550	23350	23350	23350	23350	0
476	20250228	124500	118646550	23350	23400	23400	23350	87
477	20250228	124400	116611600	23400	23400	23400	23400	0
478	20250228	124300	116611600	23400	23400	23400	23400	0
479	20250228	124200	116611600	23400	23400	23400	23400	0
480	20250228	124100	116611600	23400	23400	23400	23400	0
481	20250228	124000	116611600	23400	23400	23400	23400	0
482	20250228	123900	116611600	23400	23400	23400	23400	0
483	20250228	123800	116611600	23400	23400	23400	23400	0
484	20250228	123700	116611600	23400	23400	23400	23400	0
485	20250228	123600	116611600	23400	23400	23400	23400	0
486	20250228	123500	116611600	23400	23400	23450	23400	77
487	20250228	123400	114807300	23450	23450	23450	23450	0
488	20250228	123300	114807300	23450	23450	23450	23450	1
489	20250228	123200	114783850	23450	23450	23450	23450	0
490	20250228	123100	114783850	23450	23450	23450	23450	0
491	20250228	123000	114783850	23450	23450	23450	23450	0
492	20250228	122900	114783850	23450	23450	23450	23450	0
493	20250228	122800	114783850	23450	23450	23450	23450	0
494	20250228	122700	114783850	23450	23450	23450	23450	0
495	20250228	122600	114783850	23450	23450	23450	23450	0
496	20250228	122500	114783850	23450	23450	23450	23450	0
497	20250228	122400	114783850	23450	23450	23450	23450	1
498	20250228	122300	114760400	23400	23400	23400	23400	0
499	20250228	122200	114760400	23400	23400	23400	23400	0
500	20250228	122100	114760400	23400	23450	23500	23400	18
501	20250228	122000	114339050	23550	23550	23550	23550	0
502	20250228	121900	114339050	23550	23550	23550	23550	0
503	20250228	121800	114339050	23550	23550	23550	23550	0
504	20250228	121700	114339050	23550	23550	23550	23550	0
505	20250228	121600	114339050	23550	23550	23550	23550	0
506	20250228	121500	114339050	23550	23550	23550	23550	1
507	20250228	121400	114315500	23600	23600	23600	23600	0
508	20250228	121300	114315500	23600	23600	23600	23600	0
509	20250228	121200	114315500	23600	23600	23600	23600	0
510	20250228	121100	114315500	23600	23600	23600	23600	0
511	20250228	121000	114315500	23600	23600	23600	23600	0
512	20250228	120900	114315500	23600	23600	23600	23600	0
513	20250228	120800	114315500	23600	23600	23600	23600	0
514	20250228	120700	114315500	23600	23600	23600	23600	0
515	20250228	120600	114315500	23600	23600	23600	23600	0
516	20250228	120500	114315500	23600	23600	23600	23600	0
517	20250228	120400	114315500	23600	23600	23600	23600	0
518	20250228	120300	114315500	23600	23600	23600	23600	0
519	20250228	120200	114315500	23600	23600	23600	23600	0
520	20250228	120100	114315500	23600	23600	23600	23600	0
521	20250228	120000	114315500	23600	23600	23600	23600	0
522	20250228	115900	114315500	23600	23600	23600	23600	0
523	20250228	115800	114315500	23600	23600	23600	23600	1
524	20250228	115700	114291900	23350	23350	23350	23350	0
525	20250228	115600	114291900	23350	23350	23350	23350	0
526	20250228	115500	114291900	23350	23350	23350	23350	1
527	20250228	115400	114268550	23350	23350	23350	23350	0
528	20250228	115300	114268550	23350	23350	23350	23350	0
529	20250228	115200	114268550	23350	23350	23350	23350	0
530	20250228	115100	114268550	23350	23350	23350	23350	0
531	20250228	115000	114268550	23350	23350	23350	23350	0
532	20250228	114900	114268550	23350	23350	23350	23350	0
533	20250228	114800	114268550	23350	23350	23350	23350	0
534	20250228	114700	114268550	23350	23350	23350	23350	0
535	20250228	114600	114268550	23350	23350	23350	23350	0
536	20250228	114500	114268550	23350	23350	23350	23350	0
537	20250228	114400	114268550	23350	23350	23350	23350	0
538	20250228	114300	114268550	23350	23350	23350	23350	0
539	20250228	114200	114268550	23350	23350	23350	23350	0
540	20250228	114100	114268550	23350	23350	23350	23350	0
541	20250228	114000	114268550	23350	23350	23350	23350	0
542	20250228	113900	114268550	23350	23350	23350	23350	0
543	20250228	113800	114268550	23350	23350	23350	23350	0
544	20250228	113700	114268550	23350	23350	23350	23350	0
545	20250228	113600	114268550	23350	23350	23350	23350	0
546	20250228	113500	114268550	23350	23350	23350	23350	0
547	20250228	113400	114268550	23350	23350	23350	23350	0
548	20250228	113300	114268550	23350	23350	23350	23350	0
549	20250228	113200	114268550	23350	23350	23350	23350	0
550	20250228	113100	114268550	23350	23350	23350	23350	0
551	20250228	113000	114268550	23350	23350	23350	23350	0
552	20250228	112900	114268550	23350	23350	23350	23350	0
553	20250228	112800	114268550	23350	23350	23350	23350	250
554	20250228	112700	108431050	23350	23350	23350	23350	0
555	20250228	112600	108431050	23350	23350	23350	23350	0
556	20250228	112500	108431050	23350	23350	23350	23350	0
557	20250228	112400	108431050	23350	23350	23350	23350	0
558	20250228	112300	108431050	23350	23350	23350	23350	0
559	20250228	112200	108431050	23350	23350	23350	23350	0
560	20250228	112100	108431050	23350	23350	23350	23350	0
561	20250228	112000	108431050	23350	23350	23350	23350	0
562	20250228	111900	108431050	23350	23350	23350	23350	0
563	20250228	111800	108431050	23350	23350	23350	23350	0
564	20250228	111700	108431050	23350	23350	23350	23350	0
565	20250228	111600	108431050	23350	23350	23350	23350	0
566	20250228	111500	108431050	23350	23400	23400	23350	188
567	20250228	111400	104032200	23400	23400	23400	23400	0
568	20250228	111300	104032200	23400	23400	23400	23400	0
569	20250228	111200	104032200	23400	23400	23400	23400	187
570	20250228	111100	99656400	23400	23400	23400	23400	0
571	20250228	111000	99656400	23400	23400	23400	23400	0
572	20250228	110900	99656400	23400	23400	23400	23400	0
573	20250228	110800	99656400	23400	23400	23400	23400	0
574	20250228	110700	99656400	23400	23400	23400	23400	0
575	20250228	110600	99656400	23400	23400	23400	23400	0
576	20250228	110500	99656400	23400	23400	23400	23400	0
577	20250228	110400	99656400	23400	23650	23650	23400	17
578	20250228	110300	99255450	23650	23650	23650	23650	0
579	20250228	110200	99255450	23650	23650	23650	23650	0
580	20250228	110100	99255450	23650	23650	23650	23650	0
581	20250228	110000	99255450	23650	23450	23700	23350	485
582	20250228	105900	87827900	23400	23400	23400	23400	0
583	20250228	105800	87827900	23400	23400	23400	23400	0
584	20250228	105700	87827900	23400	23400	23400	23400	0
585	20250228	105600	87827900	23400	23400	23400	23300	16
586	20250228	105500	87453700	23400	23400	23400	23400	1
587	20250228	105400	87430300	23300	23300	23300	23300	0
588	20250228	105300	87430300	23300	23300	23300	23300	0
589	20250228	105200	87430300	23300	23300	23300	23300	0
590	20250228	105100	87430300	23300	23400	23400	23300	503
591	20250228	105000	75661600	23400	23400	23400	23400	1
592	20250228	104900	75638200	23400	23400	23400	23400	0
593	20250228	104800	75638200	23400	23400	23400	23400	0
594	20250228	104700	75638200	23400	23450	23450	23400	137
595	20250228	104600	72425900	23350	23350	23350	23350	0
596	20250228	104500	72425900	23350	23350	23350	23350	0
597	20250228	104400	72425900	23350	23350	23350	23350	0
598	20250228	104300	72425900	23350	23350	23350	23350	0
599	20250228	104200	72425900	23350	23350	23350	23350	0
600	20250228	104100	72425900	23350	23450	23750	23350	494
601	20250228	104000	60766350	23400	23400	23400	23400	142
602	20250228	103900	57443550	23300	23300	23300	23300	0
603	20250228	103800	57443550	23300	23300	23300	23300	0
604	20250228	103700	57443550	23300	23300	23300	23200	63
605	20250228	103600	55976250	23200	23200	23200	23200	0
606	20250228	103500	55976250	23200	23250	23250	23200	68
607	20250228	103400	54395350	23200	23200	23200	23200	0
608	20250228	103300	54395350	23200	23300	23300	23100	975
609	20250228	103200	31818050	23350	23350	23350	23350	0
610	20250228	103100	31818050	23350	23350	23350	23350	5
611	20250228	103000	31701300	23350	23350	23350	23350	0
612	20250228	102900	31701300	23350	23350	23350	23350	0
613	20250228	102800	31701300	23350	23350	23350	23350	0
614	20250228	102700	31701300	23350	23350	23350	23350	0
615	20250228	102600	31701300	23350	23350	23350	23350	0
616	20250228	102500	31701300	23350	23350	23350	23350	0
617	20250228	102400	31701300	23350	23350	23350	23350	0
618	20250228	102300	31701300	23350	23350	23350	23350	0
619	20250228	102200	31701300	23350	23350	23350	23350	0
620	20250228	102100	31701300	23350	23350	23350	23350	0
621	20250228	102000	31701300	23350	23350	23350	23350	3
622	20250228	101900	31631250	23350	23350	23350	23350	0
623	20250228	101800	31631250	23350	23350	23350	23350	0
624	20250228	101700	31631250	23350	23350	23350	23350	0
625	20250228	101600	31631250	23350	23350	23350	23350	2
626	20250228	101500	31584550	23400	23400	23400	23400	0
627	20250228	101400	31584550	23400	23400	23400	23400	0
628	20250228	101300	31584550	23400	23400	23400	23400	0
629	20250228	101200	31584550	23400	23400	23400	23400	0
630	20250228	101100	31584550	23400	23400	23400	23400	0
631	20250228	101000	31584550	23400	23400	23400	23400	0
632	20250228	100900	31584550	23400	23400	23400	23400	0
633	20250228	100800	31584550	23400	23400	23400	23400	0
634	20250228	100700	31584550	23400	23400	23400	23400	0
635	20250228	100600	31584550	23400	23400	23400	23400	0
636	20250228	100500	31584550	23400	23400	23400	23400	0
637	20250228	100400	31584550	23400	23400	23400	23400	0
638	20250228	100300	31584550	23400	23400	23400	23400	0
639	20250228	100200	31584550	23400	23400	23400	23400	0
640	20250228	100100	31584550	23400	23400	23400	23400	0
641	20250228	100000	31584550	23400	23400	23400	23400	0
642	20250228	095900	31584550	23400	23400	23400	23400	0
643	20250228	095800	31584550	23400	23400	23400	23400	0
644	20250228	095700	31584550	23400	23400	23400	23400	0
645	20250228	095600	31584550	23400	23400	23400	23400	11
646	20250228	095500	31327150	23200	23200	23200	23200	0
647	20250228	095400	31327150	23200	23200	23200	23200	0
648	20250228	095300	31327150	23200	23200	23200	23200	0
649	20250228	095200	31327150	23200	23450	23550	23200	480
650	20250228	095100	20070600	23350	23350	23350	23350	0
651	20250228	095000	20070600	23350	23350	23350	23350	0
652	20250228	094900	20070600	23350	23350	23350	23350	0
653	20250228	094800	20070600	23350	23350	23350	23350	0
654	20250228	094700	20070600	23350	23350	23350	23350	0
655	20250228	094600	20070600	23350	23350	23350	23350	0
656	20250228	094500	20070600	23350	23350	23350	23350	0
657	20250228	094400	20070600	23350	23350	23350	23350	0
658	20250228	094300	20070600	23350	23350	23350	23350	0
659	20250228	094200	20070600	23350	23350	23350	23350	0
660	20250228	094100	20070600	23350	23350	23350	23350	0
661	20250228	094000	20070600	23350	23350	23350	23350	1
662	20250228	093900	20047250	23400	23400	23400	23400	0
663	20250228	093800	20047250	23400	23400	23400	23400	0
664	20250228	093700	20047250	23400	23400	23400	23400	0
665	20250228	093600	20047250	23400	23400	23400	23400	0
666	20250228	093500	20047250	23400	23350	23400	23350	91
667	20250228	093400	17918050	23200	23200	23200	23200	0
668	20250228	093300	17918050	23200	23200	23200	23200	0
669	20250228	093200	17918050	23200	23350	23350	23200	8
670	20250228	093100	17731400	23100	23100	23100	23100	0
671	20250228	093000	17731400	23100	23100	23100	23100	0
672	20250228	092900	17731400	23100	23100	23100	23100	0
673	20250228	092800	17731400	23100	23100	23100	23100	0
674	20250228	092700	17731400	23100	23100	23100	23100	0
675	20250228	092600	17731400	23100	23100	23100	23100	0
676	20250228	092500	17731400	23100	23100	23100	23100	0
677	20250228	092400	17731400	23100	23100	23100	23100	1
678	20250228	092300	17708300	23200	23200	23200	23200	0
679	20250228	092200	17708300	23200	23350	23350	23200	45
680	20250228	092100	16658450	23250	23200	23250	23200	191
681	20250228	092000	12226650	23100	23100	23100	23100	0
682	20250228	091900	12226650	23100	23100	23100	23100	0
683	20250228	091800	12226650	23100	23100	23100	23100	0
684	20250228	091700	12226650	23100	23100	23100	23100	0
685	20250228	091600	12226650	23100	23100	23100	23100	8
686	20250228	091500	12041850	23100	23100	23100	23100	0
687	20250228	091400	12041850	23100	23100	23100	23100	8
688	20250228	091300	11857050	23100	23100	23100	23100	0
689	20250228	091200	11857050	23100	23100	23100	23100	0
690	20250228	091100	11857050	23100	23100	23100	23100	5
691	20250228	091000	11741550	23100	23100	23100	23100	0
692	20250228	090900	11741550	23100	23100	23100	23100	0
693	20250228	090800	11741550	23100	23100	23100	23100	0
694	20250228	090700	11741550	23100	23200	23200	23100	221
695	20250228	090600	6630750	23250	23250	23250	23250	0
696	20250228	090500	6630750	23250	23250	23250	23250	0
697	20250228	090400	6630750	23250	23500	23550	23200	14
698	20250228	090300	6302400	23250	23250	23250	23250	0
699	20250228	090200	6302400	23250	23250	23250	23250	0
700	20250228	090100	6302400	23250	23450	23600	23200	258
701	20250228	090000	261250	23750	23750	23750	23750	11