KissMeData/054800/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193900	191007170	9350	9350	9350	9350	100
3	20250228	193800	191007170	9350	9350	9350	9350	0
4	20250228	193700	191007170	9350	9350	9350	9350	0
5	20250228	193600	191007170	9350	9350	9350	9350	0
6	20250228	193500	191007170	9350	9350	9350	9350	0
7	20250228	193400	191007170	9350	9350	9350	9350	0
8	20250228	193300	191007170	9350	9350	9350	9350	0
9	20250228	193200	191007170	9350	9350	9350	9350	0
10	20250228	193100	191007170	9350	9350	9350	9350	0
11	20250228	193000	191007170	9350	9350	9350	9350	0
12	20250228	192900	191007170	9350	9350	9350	9350	0
13	20250228	192800	191007170	9350	9350	9350	9350	0
14	20250228	192700	191007170	9350	9350	9350	9350	0
15	20250228	192600	191007170	9350	9350	9350	9350	0
16	20250228	192500	191007170	9350	9350	9350	9350	0
17	20250228	192400	191007170	9350	9350	9350	9350	0
18	20250228	192300	191007170	9350	9350	9350	9350	0
19	20250228	192200	191007170	9350	9350	9350	9350	0
20	20250228	192100	191007170	9350	9350	9350	9350	0
21	20250228	192000	191007170	9350	9350	9350	9350	0
22	20250228	191900	191007170	9350	9350	9350	9350	0
23	20250228	191800	191007170	9350	9350	9350	9350	0
24	20250228	191700	191007170	9350	9350	9350	9350	0
25	20250228	191600	191007170	9350	9350	9350	9350	0
26	20250228	191500	191007170	9350	9350	9350	9350	0
27	20250228	191400	191007170	9350	9350	9350	9350	0
28	20250228	191300	191007170	9350	9350	9350	9350	0
29	20250228	191200	191007170	9350	9350	9350	9350	0
30	20250228	191100	191007170	9350	9350	9350	9350	0
31	20250228	191000	191007170	9350	9350	9350	9350	0
32	20250228	190900	191007170	9350	9350	9350	9350	100
33	20250228	190800	191007170	9350	9350	9350	9350	0
34	20250228	190700	191007170	9350	9350	9350	9350	0
35	20250228	190600	191007170	9350	9350	9350	9350	0
36	20250228	190500	191007170	9350	9350	9350	9350	0
37	20250228	190400	191007170	9350	9350	9350	9350	0
38	20250228	190300	191007170	9350	9350	9350	9350	0
39	20250228	190200	191007170	9350	9350	9350	9350	0
40	20250228	190100	191007170	9350	9350	9350	9350	0
41	20250228	190000	191007170	9350	9350	9350	9350	0
42	20250228	185900	191007170	9350	9350	9350	9350	0
43	20250228	185800	191007170	9350	9350	9350	9350	0
44	20250228	185700	191007170	9350	9350	9350	9350	0
45	20250228	185600	191007170	9350	9350	9350	9350	0
46	20250228	185500	191007170	9350	9350	9350	9350	0
47	20250228	185400	191007170	9350	9350	9350	9350	0
48	20250228	185300	191007170	9350	9350	9350	9350	0
49	20250228	185200	191007170	9350	9350	9350	9350	0
50	20250228	185100	191007170	9350	9350	9350	9350	0
51	20250228	185000	191007170	9350	9350	9350	9350	0
52	20250228	184900	191007170	9350	9350	9350	9350	0
53	20250228	184800	191007170	9350	9350	9350	9350	0
54	20250228	184700	191007170	9350	9350	9350	9350	0
55	20250228	184600	191007170	9350	9350	9350	9350	0
56	20250228	184500	191007170	9350	9350	9350	9350	0
57	20250228	184400	191007170	9350	9350	9350	9350	0
58	20250228	184300	191007170	9350	9350	9350	9350	0
59	20250228	184200	191007170	9350	9350	9350	9350	0
60	20250228	184100	191007170	9350	9350	9350	9350	0
61	20250228	184000	191007170	9350	9350	9350	9350	0
62	20250228	183900	191007170	9350	9350	9350	9350	100
63	20250228	183800	191007170	9350	9350	9350	9350	0
64	20250228	183700	191007170	9350	9350	9350	9350	0
65	20250228	183600	191007170	9350	9350	9350	9350	0
66	20250228	183500	191007170	9350	9350	9350	9350	0
67	20250228	183400	191007170	9350	9350	9350	9350	0
68	20250228	183300	191007170	9350	9350	9350	9350	0
69	20250228	183200	191007170	9350	9350	9350	9350	0
70	20250228	183100	191007170	9350	9350	9350	9350	0
71	20250228	183000	191007170	9350	9350	9350	9350	0
72	20250228	182900	191007170	9350	9350	9350	9350	0
73	20250228	182800	191007170	9350	9350	9350	9350	0
74	20250228	182700	191007170	9350	9350	9350	9350	0
75	20250228	182600	191007170	9350	9350	9350	9350	0
76	20250228	182500	191007170	9350	9350	9350	9350	0
77	20250228	182400	191007170	9350	9350	9350	9350	0
78	20250228	182300	191007170	9350	9350	9350	9350	0
79	20250228	182200	191007170	9350	9350	9350	9350	0
80	20250228	182100	191007170	9350	9350	9350	9350	0
81	20250228	182000	191007170	9350	9350	9350	9350	0
82	20250228	181900	191007170	9350	9350	9350	9350	0
83	20250228	181800	191007170	9350	9350	9350	9350	0
84	20250228	181700	191007170	9350	9350	9350	9350	0
85	20250228	181600	191007170	9350	9350	9350	9350	0
86	20250228	181500	191007170	9350	9350	9350	9350	0
87	20250228	181400	191007170	9350	9350	9350	9350	0
88	20250228	181300	191007170	9350	9350	9350	9350	0
89	20250228	181200	191007170	9350	9350	9350	9350	0
90	20250228	181100	191007170	9350	9350	9350	9350	0
91	20250228	181000	191007170	9350	9350	9350	9350	0
92	20250228	180900	191007170	9350	9350	9350	9350	100
93	20250228	180800	191007170	9350	9350	9350	9350	0
94	20250228	180700	191007170	9350	9350	9350	9350	0
95	20250228	180600	191007170	9350	9350	9350	9350	0
96	20250228	180500	191007170	9350	9350	9350	9350	0
97	20250228	180400	191007170	9350	9350	9350	9350	0
98	20250228	180300	191007170	9350	9350	9350	9350	0
99	20250228	180200	191007170	9350	9350	9350	9350	0
100	20250228	180100	191007170	9350	9350	9350	9350	0
101	20250228	180000	191007170	9350	9350	9350	9350	0
102	20250228	175900	191007170	9350	9350	9350	9350	0
103	20250228	175800	191007170	9350	9350	9350	9350	0
104	20250228	175700	191007170	9350	9350	9350	9350	0
105	20250228	175600	191007170	9350	9350	9350	9350	0
106	20250228	175500	191007170	9350	9350	9350	9350	0
107	20250228	175400	191007170	9350	9350	9350	9350	0
108	20250228	175300	191007170	9350	9350	9350	9350	0
109	20250228	175200	191007170	9350	9350	9350	9350	0
110	20250228	175100	191007170	9350	9350	9350	9350	0
111	20250228	175000	191007170	9350	9350	9350	9350	0
112	20250228	174900	191007170	9350	9350	9350	9350	0
113	20250228	174800	191007170	9350	9350	9350	9350	0
114	20250228	174700	191007170	9350	9350	9350	9350	0
115	20250228	174600	191007170	9350	9350	9350	9350	0
116	20250228	174500	191007170	9350	9350	9350	9350	0
117	20250228	174400	191007170	9350	9350	9350	9350	0
118	20250228	174300	191007170	9350	9350	9350	9350	0
119	20250228	174200	191007170	9350	9350	9350	9350	0
120	20250228	174100	191007170	9350	9350	9350	9350	0
121	20250228	174000	191007170	9350	9350	9350	9350	0
122	20250228	173900	191007170	9350	9350	9350	9350	100
123	20250228	173800	191007170	9350	9350	9350	9350	0
124	20250228	173700	191007170	9350	9350	9350	9350	0
125	20250228	173600	191007170	9350	9350	9350	9350	0
126	20250228	173500	191007170	9350	9350	9350	9350	0
127	20250228	173400	191007170	9350	9350	9350	9350	0
128	20250228	173300	191007170	9350	9350	9350	9350	0
129	20250228	173200	191007170	9350	9350	9350	9350	0
130	20250228	173100	191007170	9350	9350	9350	9350	0
131	20250228	173000	191007170	9350	9350	9350	9350	0
132	20250228	172900	191007170	9350	9350	9350	9350	0
133	20250228	172800	191007170	9350	9350	9350	9350	0
134	20250228	172700	191007170	9350	9350	9350	9350	0
135	20250228	172600	191007170	9350	9350	9350	9350	0
136	20250228	172500	191007170	9350	9350	9350	9350	0
137	20250228	172400	191007170	9350	9350	9350	9350	0
138	20250228	172300	191007170	9350	9350	9350	9350	0
139	20250228	172200	191007170	9350	9350	9350	9350	0
140	20250228	172100	191007170	9350	9350	9350	9350	0
141	20250228	172000	191007170	9350	9350	9350	9350	0
142	20250228	171900	191007170	9350	9350	9350	9350	0
143	20250228	171800	191007170	9350	9350	9350	9350	0
144	20250228	171700	191007170	9350	9350	9350	9350	0
145	20250228	171600	191007170	9350	9350	9350	9350	0
146	20250228	171500	191007170	9350	9350	9350	9350	0
147	20250228	171400	191007170	9350	9350	9350	9350	0
148	20250228	171300	191007170	9350	9350	9350	9350	0
149	20250228	171200	191007170	9350	9350	9350	9350	0
150	20250228	171100	191007170	9350	9350	9350	9350	0
151	20250228	171000	191007170	9350	9350	9350	9350	0
152	20250228	170900	191007170	9350	9350	9350	9350	100
153	20250228	170800	191007170	9350	9350	9350	9350	0
154	20250228	170700	191007170	9350	9350	9350	9350	0
155	20250228	170600	191007170	9350	9350	9350	9350	0
156	20250228	170500	191007170	9350	9350	9350	9350	0
157	20250228	170400	191007170	9350	9350	9350	9350	0
158	20250228	170300	191007170	9350	9350	9350	9350	0
159	20250228	170200	191007170	9350	9350	9350	9350	0
160	20250228	170100	191007170	9350	9350	9350	9350	0
161	20250228	170000	191007170	9350	9350	9350	9350	0
162	20250228	165900	191007170	9350	9350	9350	9350	0
163	20250228	165800	191007170	9350	9350	9350	9350	0
164	20250228	165700	191007170	9350	9350	9350	9350	0
165	20250228	165600	191007170	9350	9350	9350	9350	0
166	20250228	165500	191007170	9350	9350	9350	9350	0
167	20250228	165400	191007170	9350	9350	9350	9350	0
168	20250228	165300	191007170	9350	9350	9350	9350	0
169	20250228	165200	191007170	9350	9350	9350	9350	0
170	20250228	165100	191007170	9350	9350	9350	9350	0
171	20250228	165000	191007170	9350	9350	9350	9350	0
172	20250228	164900	191007170	9350	9350	9350	9350	0
173	20250228	164800	191007170	9350	9350	9350	9350	0
174	20250228	164700	191007170	9350	9350	9350	9350	0
175	20250228	164600	191007170	9350	9350	9350	9350	0
176	20250228	164500	191007170	9350	9350	9350	9350	0
177	20250228	164400	191007170	9350	9350	9350	9350	0
178	20250228	164300	191007170	9350	9350	9350	9350	0
179	20250228	164200	191007170	9350	9350	9350	9350	0
180	20250228	164100	191007170	9350	9350	9350	9350	0
181	20250228	164000	191007170	9350	9350	9350	9350	0
182	20250228	163900	191007170	9350	9350	9350	9350	100
183	20250228	163800	191007170	9350	9350	9350	9350	0
184	20250228	163700	191007170	9350	9350	9350	9350	0
185	20250228	163600	191007170	9350	9350	9350	9350	0
186	20250228	163500	191007170	9350	9350	9350	9350	0
187	20250228	163400	191007170	9350	9350	9350	9350	0
188	20250228	163300	191007170	9350	9350	9350	9350	0
189	20250228	163200	191007170	9350	9350	9350	9350	0
190	20250228	163100	191007170	9350	9350	9350	9350	0
191	20250228	163000	191007170	9350	9350	9350	9350	0
192	20250228	162900	191007170	9350	9350	9350	9350	0
193	20250228	162800	191007170	9350	9350	9350	9350	0
194	20250228	162700	191007170	9350	9350	9350	9350	0
195	20250228	162600	191007170	9350	9350	9350	9350	0
196	20250228	162500	191007170	9350	9350	9350	9350	0
197	20250228	162400	191007170	9350	9350	9350	9350	0
198	20250228	162300	191007170	9350	9350	9350	9350	0
199	20250228	162200	191007170	9350	9350	9350	9350	0
200	20250228	162100	191007170	9350	9350	9350	9350	0
201	20250228	162000	191007170	9350	9350	9350	9350	0
202	20250228	161900	191007170	9350	9350	9350	9350	0
203	20250228	161800	191007170	9350	9350	9350	9350	0
204	20250228	161700	191007170	9350	9350	9350	9350	0
205	20250228	161600	191007170	9350	9350	9350	9350	0
206	20250228	161500	191007170	9350	9350	9350	9350	0
207	20250228	161400	191007170	9350	9350	9350	9350	0
208	20250228	161300	191007170	9350	9350	9350	9350	0
209	20250228	161200	191007170	9350	9350	9350	9350	0
210	20250228	161100	191007170	9350	9350	9350	9350	0
211	20250228	161000	191007170	9350	9350	9350	9350	0
212	20250228	160900	191007170	9350	9350	9350	9350	100
213	20250228	160800	191007170	9350	9350	9350	9350	0
214	20250228	160700	191007170	9350	9350	9350	9350	0
215	20250228	160600	191007170	9350	9350	9350	9350	0
216	20250228	160500	191007170	9350	9350	9350	9350	0
217	20250228	160400	191007170	9350	9350	9350	9350	0
218	20250228	160300	191007170	9350	9350	9350	9350	0
219	20250228	160200	191007170	9350	9350	9350	9350	0
220	20250228	160100	191007170	9350	9350	9350	9350	0
221	20250228	160000	191007170	9350	9350	9350	9350	0
222	20250228	155900	191007170	9350	9350	9350	9350	0
223	20250228	155800	191007170	9350	9350	9350	9350	0
224	20250228	155700	191007170	9350	9350	9350	9350	0
225	20250228	155600	191007170	9350	9350	9350	9350	0
226	20250228	155500	191007170	9350	9350	9350	9350	0
227	20250228	155400	191007170	9350	9350	9350	9350	0
228	20250228	155300	191007170	9350	9350	9350	9350	0
229	20250228	155200	191007170	9350	9350	9350	9350	0
230	20250228	155100	191007170	9350	9350	9350	9350	0
231	20250228	155000	191007170	9350	9350	9350	9350	0
232	20250228	154900	191007170	9350	9350	9350	9350	0
233	20250228	154800	191007170	9350	9350	9350	9350	0
234	20250228	154700	191007170	9350	9350	9350	9350	0
235	20250228	154600	191007170	9350	9350	9350	9350	0
236	20250228	154500	191007170	9350	9350	9350	9350	0
237	20250228	154400	191007170	9350	9350	9350	9350	0
238	20250228	154300	191007170	9350	9350	9350	9350	0
239	20250228	154200	191007170	9350	9350	9350	9350	0
240	20250228	154100	191007170	9350	9350	9350	9350	0
241	20250228	154000	191007170	9350	9350	9350	9350	0
242	20250228	153900	191007170	9350	9350	9350	9350	100
243	20250228	153800	191007170	9350	9350	9350	9350	0
244	20250228	153700	191007170	9350	9350	9350	9350	0
245	20250228	153600	191007170	9350	9350	9350	9350	0
246	20250228	153500	191007170	9350	9350	9350	9350	0
247	20250228	153400	191007170	9350	9350	9350	9350	0
248	20250228	153300	191007170	9350	9350	9350	9350	0
249	20250228	153200	191007170	9350	9350	9350	9350	0
250	20250228	153100	191007170	9350	9350	9350	9350	0
251	20250228	153000	191007170	9350	9350	9350	9350	100
252	20250228	152900	190072170	9360	9360	9360	9360	0
253	20250228	152800	190072170	9360	9360	9360	9360	0
254	20250228	152700	190072170	9360	9360	9360	9360	0
255	20250228	152600	190072170	9360	9360	9360	9360	0
256	20250228	152500	190072170	9360	9360	9360	9360	0
257	20250228	152400	190072170	9360	9360	9360	9360	0
258	20250228	152300	190072170	9360	9360	9360	9360	0
259	20250228	152200	190072170	9360	9360	9360	9360	0
260	20250228	152100	190072170	9360	9360	9360	9360	0
261	20250228	152000	190072170	9360	9360	9360	9360	0
262	20250228	151900	190072170	9360	9290	9360	9240	84
263	20250228	151800	189294380	9290	9290	9290	9290	0
264	20250228	151700	189294380	9290	9290	9290	9290	0
265	20250228	151600	189294380	9290	9290	9290	9290	0
266	20250228	151500	189294380	9290	9290	9290	9290	0
267	20250228	151400	189294380	9290	9290	9290	9290	0
268	20250228	151300	189294380	9290	9290	9290	9290	0
269	20250228	151200	189294380	9290	9290	9290	9290	0
270	20250228	151100	189294380	9290	9290	9290	9290	0
271	20250228	151000	189294380	9290	9290	9290	9290	0
272	20250228	150900	189294380	9290	9290	9290	9290	0
273	20250228	150800	189294380	9290	9290	9290	9290	0
274	20250228	150700	189294380	9290	9290	9290	9290	0
275	20250228	150600	189294380	9290	9290	9290	9290	4
276	20250228	150500	189257220	9260	9260	9260	9260	0
277	20250228	150400	189257220	9260	9260	9260	9260	0
278	20250228	150300	189257220	9260	9260	9260	9260	0
279	20250228	150200	189257220	9260	9260	9260	9260	0
280	20250228	150100	189257220	9260	9260	9260	9260	0
281	20250228	150000	189257220	9260	9260	9260	9260	3
282	20250228	145900	189229440	9250	9250	9250	9250	0
283	20250228	145800	189229440	9250	9250	9250	9250	0
284	20250228	145700	189229440	9250	9250	9250	9250	0
285	20250228	145600	189229440	9250	9250	9250	9250	0
286	20250228	145500	189229440	9250	9250	9250	9250	11
287	20250228	145400	189127690	9290	9290	9290	9290	0
288	20250228	145300	189127690	9290	9290	9290	9290	0
289	20250228	145200	189127690	9290	9290	9290	9290	0
290	20250228	145100	189127690	9290	9290	9290	9290	0
291	20250228	145000	189127690	9290	9290	9290	9290	0
292	20250228	144900	189127690	9290	9290	9290	9290	0
293	20250228	144800	189127690	9290	9290	9290	9290	0
294	20250228	144700	189127690	9290	9290	9290	9290	0
295	20250228	144600	189127690	9290	9290	9290	9290	0
296	20250228	144500	189127690	9290	9290	9290	9290	5
297	20250228	144400	189081240	9290	9290	9290	9290	0
298	20250228	144300	189081240	9290	9290	9290	9290	0
299	20250228	144200	189081240	9290	9290	9290	9290	0
300	20250228	144100	189081240	9290	9290	9290	9290	0
301	20250228	144000	189081240	9290	9290	9290	9290	2
302	20250228	143900	189062660	9290	9290	9290	9290	0
303	20250228	143800	189062660	9290	9290	9290	9290	1
304	20250228	143700	189053370	9290	9270	9290	9240	1130
305	20250228	143600	178594270	9280	9280	9280	9280	0
306	20250228	143500	178594270	9280	9280	9280	9280	0
307	20250228	143400	178594270	9280	9280	9280	9280	0
308	20250228	143300	178594270	9280	9280	9280	9280	0
309	20250228	143200	178594270	9280	9280	9280	9280	3
310	20250228	143100	178566430	9280	9280	9280	9280	0
311	20250228	143000	178566430	9280	9280	9280	9280	0
312	20250228	142900	178566430	9280	9280	9280	9280	1
313	20250228	142800	178557150	9290	9290	9290	9290	0
314	20250228	142700	178557150	9290	9290	9290	9290	0
315	20250228	142600	178557150	9290	9290	9290	9290	0
316	20250228	142500	178557150	9290	9290	9290	9290	0
317	20250228	142400	178557150	9290	9290	9290	9290	0
318	20250228	142300	178557150	9290	9290	9290	9290	0
319	20250228	142200	178557150	9290	9290	9290	9290	0
320	20250228	142100	178557150	9290	9290	9290	9290	4
321	20250228	142000	178519990	9300	9300	9300	9300	0
322	20250228	141900	178519990	9300	9300	9300	9300	0
323	20250228	141800	178519990	9300	9300	9300	9300	0
324	20250228	141700	178519990	9300	9300	9300	9300	0
325	20250228	141600	178519990	9300	9300	9300	9300	0
326	20250228	141500	178519990	9300	9300	9300	9300	10
327	20250228	141400	178426990	9350	9350	9350	9350	0
328	20250228	141300	178426990	9350	9350	9350	9350	0
329	20250228	141200	178426990	9350	9350	9350	9350	0
330	20250228	141100	178426990	9350	9350	9350	9350	0
331	20250228	141000	178426990	9350	9350	9350	9350	0
332	20250228	140900	178426990	9350	9350	9350	9350	0
333	20250228	140800	178426990	9350	9350	9350	9350	0
334	20250228	140700	178426990	9350	9350	9350	9350	0
335	20250228	140600	178426990	9350	9350	9350	9350	0
336	20250228	140500	178426990	9350	9350	9350	9350	0
337	20250228	140400	178426990	9350	9350	9350	9350	0
338	20250228	140300	178426990	9350	9350	9350	9350	0
339	20250228	140200	178426990	9350	9350	9350	9350	0
340	20250228	140100	178426990	9350	9350	9350	9350	0
341	20250228	140000	178426990	9350	9350	9350	9350	0
342	20250228	135900	178426990	9350	9350	9350	9350	0
343	20250228	135800	178426990	9350	9350	9350	9350	0
344	20250228	135700	178426990	9350	9350	9350	9350	0
345	20250228	135600	178426990	9350	9350	9350	9350	0
346	20250228	135500	178426990	9350	9350	9350	9350	0
347	20250228	135400	178426990	9350	9350	9350	9350	0
348	20250228	135300	178426990	9350	9350	9350	9350	0
349	20250228	135200	178426990	9350	9350	9350	9350	0
350	20250228	135100	178426990	9350	9350	9350	9350	0
351	20250228	135000	178426990	9350	9350	9350	9350	0
352	20250228	134900	178426990	9350	9350	9350	9350	0
353	20250228	134800	178426990	9350	9350	9350	9350	0
354	20250228	134700	178426990	9350	9350	9350	9350	0
355	20250228	134600	178426990	9350	9350	9350	9350	5
356	20250228	134500	178380240	9350	9350	9350	9350	0
357	20250228	134400	178380240	9350	9350	9350	9350	0
358	20250228	134300	178380240	9350	9350	9350	9350	0
359	20250228	134200	178380240	9350	9340	9350	9340	20
360	20250228	134100	178193280	9370	9370	9370	9370	0
361	20250228	134000	178193280	9370	9370	9370	9370	0
362	20250228	133900	178193280	9370	9370	9370	9370	0
363	20250228	133800	178193280	9370	9370	9370	9370	0
364	20250228	133700	178193280	9370	9370	9370	9370	0
365	20250228	133600	178193280	9370	9370	9370	9370	0
366	20250228	133500	178193280	9370	9370	9370	9370	0
367	20250228	133400	178193280	9370	9370	9370	9370	0
368	20250228	133300	178193280	9370	9370	9370	9370	0
369	20250228	133200	178193280	9370	9370	9370	9370	0
370	20250228	133100	178193280	9370	9370	9370	9370	5
371	20250228	133000	178146430	9280	9270	9280	9270	26
372	20250228	132900	177905190	9280	9280	9280	9280	0
373	20250228	132800	177905190	9280	9280	9280	9280	0
374	20250228	132700	177905190	9280	9270	9280	9270	6
375	20250228	132600	177849550	9280	9280	9280	9280	0
376	20250228	132500	177849550	9280	9280	9280	9280	0
377	20250228	132400	177849550	9280	9280	9280	9280	0
378	20250228	132300	177849550	9280	9280	9280	9280	0
379	20250228	132200	177849550	9280	9280	9280	9280	0
380	20250228	132100	177849550	9280	9280	9280	9280	0
381	20250228	132000	177849550	9280	9280	9280	9280	0
382	20250228	131900	177849550	9280	9270	9280	9270	42
383	20250228	131800	177460030	9270	9270	9270	9270	0
384	20250228	131700	177460030	9270	9270	9270	9270	0
385	20250228	131600	177460030	9270	9270	9270	9270	0
386	20250228	131500	177460030	9270	9270	9270	9270	0
387	20250228	131400	177460030	9270	9270	9270	9270	0
388	20250228	131300	177460030	9270	9270	9270	9270	0
389	20250228	131200	177460030	9270	9270	9270	9270	176
390	20250228	131100	175828510	9270	9270	9270	9270	0
391	20250228	131000	175828510	9270	9260	9270	9260	10
392	20250228	130900	175735830	9260	9260	9260	9260	20
393	20250228	130800	175550630	9260	9260	9260	9260	0
394	20250228	130700	175550630	9260	9260	9260	9260	0
395	20250228	130600	175550630	9260	9260	9260	9260	0
396	20250228	130500	175550630	9260	9260	9260	9260	0
397	20250228	130400	175550630	9260	9260	9260	9260	0
398	20250228	130300	175550630	9260	9260	9260	9260	0
399	20250228	130200	175550630	9260	9260	9260	9260	0
400	20250228	130100	175550630	9260	9260	9260	9260	1
401	20250228	130000	175541370	9270	9270	9270	9270	0
402	20250228	125900	175541370	9270	9270	9270	9270	5
403	20250228	125800	175495020	9260	9260	9260	9260	0
404	20250228	125700	175495020	9260	9260	9260	9260	0
405	20250228	125600	175495020	9260	9260	9260	9260	2
406	20250228	125500	175476500	9260	9260	9260	9260	0
407	20250228	125400	175476500	9260	9260	9260	9260	0
408	20250228	125300	175476500	9260	9260	9260	9260	0
409	20250228	125200	175476500	9260	9260	9260	9260	1
410	20250228	125100	175467240	9260	9260	9260	9260	17
411	20250228	125000	175309820	9260	9260	9260	9260	4
412	20250228	124900	175272780	9260	9260	9260	9260	0
413	20250228	124800	175272780	9260	9260	9260	9260	1
414	20250228	124700	175263520	9260	9260	9260	9260	0
415	20250228	124600	175263520	9260	9260	9260	9260	2
416	20250228	124500	175245000	9270	9270	9270	9270	1
417	20250228	124400	175235730	9270	9270	9270	9270	0
418	20250228	124300	175235730	9270	9270	9270	9270	0
419	20250228	124200	175235730	9270	9270	9270	9270	2
420	20250228	124100	175217190	9270	9270	9270	9270	3
421	20250228	124000	175189380	9270	9270	9270	9270	8
422	20250228	123900	175115220	9270	9270	9270	9270	0
423	20250228	123800	175115220	9270	9270	9270	9270	1
424	20250228	123700	175105950	9270	9270	9270	9270	0
425	20250228	123600	175105950	9270	9270	9270	9270	2
426	20250228	123500	175087410	9280	9280	9280	9280	0
427	20250228	123400	175087410	9280	9280	9280	9280	0
428	20250228	123300	175087410	9280	9280	9280	9280	0
429	20250228	123200	175087410	9280	9280	9280	9280	1
430	20250228	123100	175078130	9280	9280	9280	9280	3
431	20250228	123000	175050290	9280	9280	9280	9280	4
432	20250228	122900	175013170	9280	9280	9280	9280	20
433	20250228	122800	174827570	9270	9270	9270	9270	0
434	20250228	122700	174827570	9270	9270	9270	9270	0
435	20250228	122600	174827570	9270	9270	9270	9270	2
436	20250228	122500	174809030	9270	9270	9270	9270	0
437	20250228	122400	174809030	9270	9270	9270	9270	0
438	20250228	122300	174809030	9270	9270	9270	9270	0
439	20250228	122200	174809030	9270	9270	9270	9270	2
440	20250228	122100	174790490	9270	9270	9270	9270	4
441	20250228	122000	174753410	9280	9280	9280	9280	3
442	20250228	121900	174725570	9280	9280	9280	9280	50
443	20250228	121800	174261570	9260	9260	9260	9260	1
444	20250228	121700	174252310	9260	9260	9260	9260	0
445	20250228	121600	174252310	9260	9260	9260	9260	2
446	20250228	121500	174233790	9270	9270	9270	9270	12
447	20250228	121400	174122550	9270	9320	9320	9270	500
448	20250228	121300	169476950	9320	9320	9320	9320	0
449	20250228	121200	169476950	9320	9320	9320	9320	1
450	20250228	121100	169467630	9320	9320	9320	9320	3
451	20250228	121000	169439670	9340	9340	9340	9340	0
452	20250228	120900	169439670	9340	9340	9340	9340	12
453	20250228	120800	169327590	9340	9340	9340	9340	0
454	20250228	120700	169327590	9340	9340	9340	9340	0
455	20250228	120600	169327590	9340	9340	9340	9340	3
456	20250228	120500	169299570	9340	9340	9340	9340	0
457	20250228	120400	169299570	9340	9340	9340	9340	7
458	20250228	120300	169234190	9320	9320	9320	9320	0
459	20250228	120200	169234190	9320	9320	9320	9320	2
460	20250228	120100	169215550	9320	9320	9320	9320	3
461	20250228	120000	169187590	9340	9340	9340	9340	1
462	20250228	115900	169178250	9360	9360	9360	9360	10
463	20250228	115800	169084650	9320	9320	9320	9320	0
464	20250228	115700	169084650	9320	9320	9320	9320	0
465	20250228	115600	169084650	9320	9320	9320	9320	2
466	20250228	115500	169066010	9320	9320	9320	9320	0
467	20250228	115400	169066010	9320	9320	9320	9320	0
468	20250228	115300	169066010	9320	9320	9320	9320	20
469	20250228	115200	168879610	9310	9310	9310	9310	1
470	20250228	115100	168870300	9310	9310	9310	9310	4
471	20250228	115000	168833060	9310	9310	9310	9310	4
472	20250228	114900	168795820	9310	9310	9310	9310	0
473	20250228	114800	168795820	9310	9310	9310	9310	1
474	20250228	114700	168786510	9320	9320	9320	9320	0
475	20250228	114600	168786510	9320	9320	9320	9320	2
476	20250228	114500	168767870	9320	9320	9320	9320	18
477	20250228	114400	168600110	9310	9310	9310	9310	1
478	20250228	114300	168590800	9310	9310	9310	9310	0
479	20250228	114200	168590800	9310	9310	9310	9310	2
480	20250228	114100	168572180	9310	9310	9310	9310	2
481	20250228	114000	168553560	9310	9310	9310	9310	3
482	20250228	113900	168525630	9310	9310	9310	9310	0
483	20250228	113800	168525630	9310	9310	9310	9310	1
484	20250228	113700	168516320	9310	9310	9310	9310	0
485	20250228	113600	168516320	9310	9310	9310	9310	2
486	20250228	113500	168497700	9310	9310	9310	9310	0
487	20250228	113400	168497700	9310	9310	9310	9310	0
488	20250228	113300	168497700	9310	9310	9310	9310	0
489	20250228	113200	168497700	9310	9310	9310	9310	2
490	20250228	113100	168479080	9310	9310	9310	9310	28
491	20250228	113000	168218400	9310	9310	9310	9310	0
492	20250228	112900	168218400	9310	9310	9310	9310	1
493	20250228	112800	168209090	9300	9300	9300	9300	0
494	20250228	112700	168209090	9300	9300	9300	9300	0
495	20250228	112600	168209090	9300	9300	9300	9300	3
496	20250228	112500	168181190	9290	9290	9290	9290	0
497	20250228	112400	168181190	9290	9290	9290	9290	0
498	20250228	112300	168181190	9290	9290	9290	9290	0
499	20250228	112200	168181190	9290	9290	9290	9290	1
500	20250228	112100	168171900	9290	9290	9290	9290	8
501	20250228	112000	168097580	9290	9290	9290	9290	0
502	20250228	111900	168097580	9290	9290	9290	9290	20
503	20250228	111800	167911780	9280	9280	9280	9280	0
504	20250228	111700	167911780	9280	9280	9280	9280	0
505	20250228	111600	167911780	9280	9280	9280	9280	1
506	20250228	111500	167902500	9280	9280	9280	9280	0
507	20250228	111400	167902500	9280	9280	9280	9280	0
508	20250228	111300	167902500	9280	9280	9280	9280	0
509	20250228	111200	167902500	9280	9280	9280	9280	1
510	20250228	111100	167893220	9280	9280	9280	9280	4
511	20250228	111000	167856100	9370	9290	9370	9290	4
512	20250228	110900	167818860	9280	9280	9280	9280	20
513	20250228	110800	167633260	9270	9270	9270	9270	1
514	20250228	110700	167623990	9270	9270	9270	9270	0
515	20250228	110600	167623990	9270	9270	9270	9270	3
516	20250228	110500	167596180	9270	9270	9270	9270	0
517	20250228	110400	167596180	9270	9270	9270	9270	0
518	20250228	110300	167596180	9270	9270	9270	9270	0
519	20250228	110200	167596180	9270	9270	9270	9270	2
520	20250228	110100	167577640	9270	9270	9270	9270	3
521	20250228	110000	167549830	9270	9270	9270	9270	3
522	20250228	105900	167522020	9270	9270	9270	9270	18
523	20250228	105800	167355160	9250	9250	9250	9250	1
524	20250228	105700	167345910	9280	9280	9300	9280	655
525	20250228	105600	161262360	9240	9270	9270	9240	3
526	20250228	105500	161234610	9240	9240	9240	9240	0
527	20250228	105400	161234610	9240	9240	9240	9240	0
528	20250228	105300	161234610	9240	9240	9240	9240	0
529	20250228	105200	161234610	9240	9240	9240	9240	1
530	20250228	105100	161225370	9240	9260	9260	9240	6
531	20250228	105000	161169850	9260	9260	9260	9260	0
532	20250228	104900	161169850	9260	9260	9260	9260	22
533	20250228	104800	160966130	9270	9270	9270	9270	0
534	20250228	104700	160966130	9270	9270	9270	9270	0
535	20250228	104600	160966130	9270	9270	9270	9270	1
536	20250228	104500	160956860	9270	9270	9270	9270	0
537	20250228	104400	160956860	9270	9270	9270	9270	489
538	20250228	104300	156423830	9270	9270	9270	9270	0
539	20250228	104200	156423830	9270	9240	9270	9240	13
540	20250228	104100	156303380	9240	9240	9240	9240	4
541	20250228	104000	156266420	9250	9250	9250	9250	4
542	20250228	103900	156229420	9250	9250	9250	9250	20
543	20250228	103800	156044420	9240	9240	9240	9240	1
544	20250228	103700	156035180	9240	9240	9240	9240	0
545	20250228	103600	156035180	9240	9240	9240	9240	3
546	20250228	103500	156007460	9250	9250	9250	9250	0
547	20250228	103400	156007460	9250	9250	9250	9250	73
548	20250228	103300	155332210	9240	9240	9240	9240	0
549	20250228	103200	155332210	9240	9250	9250	9240	2
550	20250228	103100	155313720	9240	9240	9240	9240	3
551	20250228	103000	155286000	9240	9240	9240	9240	3
552	20250228	102900	155258280	9240	9240	9240	9240	0
553	20250228	102800	155258280	9240	9240	9240	9240	0
554	20250228	102700	155258280	9240	9240	9240	9240	0
555	20250228	102600	155258280	9240	9240	9240	9240	1
556	20250228	102500	155249040	9240	9240	9240	9240	0
557	20250228	102400	155249040	9240	9240	9240	9240	0
558	20250228	102300	155249040	9240	9240	9240	9240	0
559	20250228	102200	155249040	9240	9240	9240	9240	1
560	20250228	102100	155239800	9240	9230	9240	9230	59
561	20250228	102000	154694670	9230	9230	9230	9230	10
562	20250228	101900	154602370	9230	9230	9230	9230	22
563	20250228	101800	154399310	9230	9230	9230	9230	1
564	20250228	101700	154390080	9230	9230	9230	9230	0
565	20250228	101600	154390080	9230	9230	9230	9230	3
566	20250228	101500	154362390	9230	9230	9230	9230	0
567	20250228	101400	154362390	9230	9230	9230	9230	0
568	20250228	101300	154362390	9230	9230	9230	9230	0
569	20250228	101200	154362390	9230	9230	9230	9230	2
570	20250228	101100	154343930	9230	9230	9230	9230	3
571	20250228	101000	154316240	9230	9230	9230	9230	4
572	20250228	100900	154279320	9240	9240	9240	9240	1
573	20250228	100800	154270080	9240	9240	9240	9240	1
574	20250228	100700	154260840	9230	9230	9230	9230	0
575	20250228	100600	154260840	9230	9230	9230	9230	2
576	20250228	100500	154242380	9230	9230	9230	9230	0
577	20250228	100400	154242380	9230	9230	9230	9230	1
578	20250228	100300	154233150	9230	9230	9230	9230	0
579	20250228	100200	154233150	9230	9230	9230	9230	1
580	20250228	100100	154223920	9230	9230	9230	9230	4
581	20250228	100000	154187000	9230	9230	9230	9230	4
582	20250228	095900	154150080	9230	9230	9230	9230	0
583	20250228	095800	154150080	9230	9230	9230	9230	1
584	20250228	095700	154140850	9230	9230	9230	9230	0
585	20250228	095600	154140850	9230	9230	9230	9230	143
586	20250228	095500	152820960	9240	9240	9240	9240	0
587	20250228	095400	152820960	9240	9240	9240	9240	0
588	20250228	095300	152820960	9240	9240	9240	9240	0
589	20250228	095200	152820960	9240	9230	9240	9230	21
590	20250228	095100	152626930	9230	9230	9230	9230	2
591	20250228	095000	152608470	9230	9230	9230	9230	3
592	20250228	094900	152580780	9230	9230	9230	9230	0
593	20250228	094800	152580780	9230	9230	9230	9230	0
594	20250228	094700	152580780	9230	9230	9230	9230	0
595	20250228	094600	152580780	9230	9230	9230	9230	2
596	20250228	094500	152562320	9230	9230	9230	9230	0
597	20250228	094400	152562320	9230	9240	9240	9230	300
598	20250228	094300	149793210	9240	9240	9240	9240	0
599	20250228	094200	149793210	9240	9240	9240	9240	3
600	20250228	094100	149765490	9240	9240	9240	9240	4
601	20250228	094000	149728530	9240	9240	9240	9240	5
602	20250228	093900	149682330	9250	9250	9250	9250	2
603	20250228	093800	149663830	9240	9240	9240	9240	0
604	20250228	093700	149663830	9240	9240	9240	9240	0
605	20250228	093600	149663830	9240	9250	9250	9240	3
606	20250228	093500	149636100	9280	9280	9280	9280	1
607	20250228	093400	149626820	9230	9230	9230	9230	0
608	20250228	093300	149626820	9230	9230	9230	9230	0
609	20250228	093200	149626820	9230	9240	9240	9230	2
610	20250228	093100	149608350	9230	9230	9230	9230	3
611	20250228	093000	149580660	9230	9230	9230	9230	3
612	20250228	092900	149552970	9240	9240	9240	9240	20
613	20250228	092800	149368170	9230	9230	9230	9230	1
614	20250228	092700	149358940	9280	9280	9280	9280	0
615	20250228	092600	149358940	9280	9230	9280	9230	18
616	20250228	092500	149192450	9280	9280	9280	9280	0
617	20250228	092400	149192450	9280	9280	9280	9280	10
618	20250228	092300	149099650	9220	9220	9220	9220	0
619	20250228	092200	149099650	9220	9220	9220	9220	1
620	20250228	092100	149090430	9230	9270	9270	9230	204
621	20250228	092000	147199510	9160	9160	9160	9160	3
622	20250228	091900	147172030	9250	9270	9270	9240	622
623	20250228	091800	141418780	9280	9250	9280	9250	5
624	20250228	091700	141372410	9290	9350	9350	9290	288
625	20250228	091600	138690090	9360	9360	9360	9360	25
626	20250228	091500	138456090	9380	9380	9380	9380	10
627	20250228	091400	138362290	9390	9400	9400	9390	84
628	20250228	091300	137573520	9410	9430	9430	9410	1022
629	20250228	091200	127953050	9570	9540	9570	9400	5032
630	20250228	091100	79899910	9390	9400	9550	9390	1003
631	20250228	091000	70471580	9590	9590	9590	9590	0
632	20250228	090900	70471580	9590	9590	9590	9590	0
633	20250228	090800	70471580	9590	9490	9590	9490	883
634	20250228	090700	62085650	9400	9520	9520	9400	1435
635	20250228	090600	48543940	9600	9530	9600	9530	3
636	20250228	090500	48515280	9630	9630	9630	9630	0
637	20250228	090400	48515280	9630	9630	9630	9630	1
638	20250228	090300	48505650	9600	9600	9600	9600	5000
639	20250228	090200	505650	9630	9630	9630	9630	1
640	20250228	090100	496020	9510	9540	9540	9510	51
641	20250228	090000	9630	9630	9630	9630	9630	1