KissMeData/230360/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205400	563715750	9200	9200	9200	9200	3945
3	20250228	205300	563715750	9200	9200	9200	9200	0
4	20250228	205200	563715750	9200	9200	9200	9200	0
5	20250228	205100	563715750	9200	9200	9200	9200	0
6	20250228	205000	563715750	9200	9200	9200	9200	0
7	20250228	204900	563715750	9200	9200	9200	9200	0
8	20250228	204800	563715750	9200	9200	9200	9200	0
9	20250228	204700	563715750	9200	9200	9200	9200	0
10	20250228	204600	563715750	9200	9200	9200	9200	0
11	20250228	204500	563715750	9200	9200	9200	9200	0
12	20250228	204400	563715750	9200	9200	9200	9200	0
13	20250228	204300	563715750	9200	9200	9200	9200	0
14	20250228	204200	563715750	9200	9200	9200	9200	0
15	20250228	204100	563715750	9200	9200	9200	9200	0
16	20250228	204000	563715750	9200	9200	9200	9200	0
17	20250228	203900	563715750	9200	9200	9200	9200	0
18	20250228	203800	563715750	9200	9200	9200	9200	0
19	20250228	203700	563715750	9200	9200	9200	9200	0
20	20250228	203600	563715750	9200	9200	9200	9200	0
21	20250228	203500	563715750	9200	9200	9200	9200	0
22	20250228	203400	563715750	9200	9200	9200	9200	0
23	20250228	203300	563715750	9200	9200	9200	9200	0
24	20250228	203200	563715750	9200	9200	9200	9200	0
25	20250228	203100	563715750	9200	9200	9200	9200	0
26	20250228	203000	563715750	9200	9200	9200	9200	0
27	20250228	202900	563715750	9200	9200	9200	9200	0
28	20250228	202800	563715750	9200	9200	9200	9200	0
29	20250228	202700	563715750	9200	9200	9200	9200	0
30	20250228	202600	563715750	9200	9200	9200	9200	0
31	20250228	202500	563715750	9200	9200	9200	9200	0
32	20250228	202400	563715750	9200	9200	9200	9200	3945
33	20250228	202300	563715750	9200	9200	9200	9200	0
34	20250228	202200	563715750	9200	9200	9200	9200	0
35	20250228	202100	563715750	9200	9200	9200	9200	0
36	20250228	202000	563715750	9200	9200	9200	9200	0
37	20250228	201900	563715750	9200	9200	9200	9200	0
38	20250228	201800	563715750	9200	9200	9200	9200	0
39	20250228	201700	563715750	9200	9200	9200	9200	0
40	20250228	201600	563715750	9200	9200	9200	9200	0
41	20250228	201500	563715750	9200	9200	9200	9200	0
42	20250228	201400	563715750	9200	9200	9200	9200	0
43	20250228	201300	563715750	9200	9200	9200	9200	0
44	20250228	201200	563715750	9200	9200	9200	9200	0
45	20250228	201100	563715750	9200	9200	9200	9200	0
46	20250228	201000	563715750	9200	9200	9200	9200	0
47	20250228	200900	563715750	9200	9200	9200	9200	0
48	20250228	200800	563715750	9200	9200	9200	9200	0
49	20250228	200700	563715750	9200	9200	9200	9200	0
50	20250228	200600	563715750	9200	9200	9200	9200	0
51	20250228	200500	563715750	9200	9200	9200	9200	0
52	20250228	200400	563715750	9200	9200	9200	9200	0
53	20250228	200300	563715750	9200	9200	9200	9200	0
54	20250228	200200	563715750	9200	9200	9200	9200	0
55	20250228	200100	563715750	9200	9200	9200	9200	0
56	20250228	200000	563715750	9200	9200	9200	9200	0
57	20250228	195900	563715750	9200	9200	9200	9200	0
58	20250228	195800	563715750	9200	9200	9200	9200	0
59	20250228	195700	563715750	9200	9200	9200	9200	0
60	20250228	195600	563715750	9200	9200	9200	9200	0
61	20250228	195500	563715750	9200	9200	9200	9200	0
62	20250228	195400	563715750	9200	9200	9200	9200	3945
63	20250228	195300	563715750	9200	9200	9200	9200	0
64	20250228	195200	563715750	9200	9200	9200	9200	0
65	20250228	195100	563715750	9200	9200	9200	9200	0
66	20250228	195000	563715750	9200	9200	9200	9200	0
67	20250228	194900	563715750	9200	9200	9200	9200	0
68	20250228	194800	563715750	9200	9200	9200	9200	0
69	20250228	194700	563715750	9200	9200	9200	9200	0
70	20250228	194600	563715750	9200	9200	9200	9200	0
71	20250228	194500	563715750	9200	9200	9200	9200	0
72	20250228	194400	563715750	9200	9200	9200	9200	0
73	20250228	194300	563715750	9200	9200	9200	9200	0
74	20250228	194200	563715750	9200	9200	9200	9200	0
75	20250228	194100	563715750	9200	9200	9200	9200	0
76	20250228	194000	563715750	9200	9200	9200	9200	0
77	20250228	193900	563715750	9200	9200	9200	9200	0
78	20250228	193800	563715750	9200	9200	9200	9200	0
79	20250228	193700	563715750	9200	9200	9200	9200	0
80	20250228	193600	563715750	9200	9200	9200	9200	0
81	20250228	193500	563715750	9200	9200	9200	9200	0
82	20250228	193400	563715750	9200	9200	9200	9200	0
83	20250228	193300	563715750	9200	9200	9200	9200	0
84	20250228	193200	563715750	9200	9200	9200	9200	0
85	20250228	193100	563715750	9200	9200	9200	9200	0
86	20250228	193000	563715750	9200	9200	9200	9200	0
87	20250228	192900	563715750	9200	9200	9200	9200	0
88	20250228	192800	563715750	9200	9200	9200	9200	0
89	20250228	192700	563715750	9200	9200	9200	9200	0
90	20250228	192600	563715750	9200	9200	9200	9200	0
91	20250228	192500	563715750	9200	9200	9200	9200	0
92	20250228	192400	563715750	9200	9200	9200	9200	3945
93	20250228	192300	563715750	9200	9200	9200	9200	0
94	20250228	192200	563715750	9200	9200	9200	9200	0
95	20250228	192100	563715750	9200	9200	9200	9200	0
96	20250228	192000	563715750	9200	9200	9200	9200	0
97	20250228	191900	563715750	9200	9200	9200	9200	0
98	20250228	191800	563715750	9200	9200	9200	9200	0
99	20250228	191700	563715750	9200	9200	9200	9200	0
100	20250228	191600	563715750	9200	9200	9200	9200	0
101	20250228	191500	563715750	9200	9200	9200	9200	0
102	20250228	191400	563715750	9200	9200	9200	9200	0
103	20250228	191300	563715750	9200	9200	9200	9200	0
104	20250228	191200	563715750	9200	9200	9200	9200	0
105	20250228	191100	563715750	9200	9200	9200	9200	0
106	20250228	191000	563715750	9200	9200	9200	9200	0
107	20250228	190900	563715750	9200	9200	9200	9200	0
108	20250228	190800	563715750	9200	9200	9200	9200	0
109	20250228	190700	563715750	9200	9200	9200	9200	0
110	20250228	190600	563715750	9200	9200	9200	9200	0
111	20250228	190500	563715750	9200	9200	9200	9200	0
112	20250228	190400	563715750	9200	9200	9200	9200	0
113	20250228	190300	563715750	9200	9200	9200	9200	0
114	20250228	190200	563715750	9200	9200	9200	9200	0
115	20250228	190100	563715750	9200	9200	9200	9200	0
116	20250228	190000	563715750	9200	9200	9200	9200	0
117	20250228	185900	563715750	9200	9200	9200	9200	0
118	20250228	185800	563715750	9200	9200	9200	9200	0
119	20250228	185700	563715750	9200	9200	9200	9200	0
120	20250228	185600	563715750	9200	9200	9200	9200	0
121	20250228	185500	563715750	9200	9200	9200	9200	0
122	20250228	185400	563715750	9200	9200	9200	9200	3945
123	20250228	185300	563715750	9200	9200	9200	9200	0
124	20250228	185200	563715750	9200	9200	9200	9200	0
125	20250228	185100	563715750	9200	9200	9200	9200	0
126	20250228	185000	563715750	9200	9200	9200	9200	0
127	20250228	184900	563715750	9200	9200	9200	9200	0
128	20250228	184800	563715750	9200	9200	9200	9200	0
129	20250228	184700	563715750	9200	9200	9200	9200	0
130	20250228	184600	563715750	9200	9200	9200	9200	0
131	20250228	184500	563715750	9200	9200	9200	9200	0
132	20250228	184400	563715750	9200	9200	9200	9200	0
133	20250228	184300	563715750	9200	9200	9200	9200	0
134	20250228	184200	563715750	9200	9200	9200	9200	0
135	20250228	184100	563715750	9200	9200	9200	9200	0
136	20250228	184000	563715750	9200	9200	9200	9200	0
137	20250228	183900	563715750	9200	9200	9200	9200	0
138	20250228	183800	563715750	9200	9200	9200	9200	0
139	20250228	183700	563715750	9200	9200	9200	9200	0
140	20250228	183600	563715750	9200	9200	9200	9200	0
141	20250228	183500	563715750	9200	9200	9200	9200	0
142	20250228	183400	563715750	9200	9200	9200	9200	0
143	20250228	183300	563715750	9200	9200	9200	9200	0
144	20250228	183200	563715750	9200	9200	9200	9200	0
145	20250228	183100	563715750	9200	9200	9200	9200	0
146	20250228	183000	563715750	9200	9200	9200	9200	0
147	20250228	182900	563715750	9200	9200	9200	9200	0
148	20250228	182800	563715750	9200	9200	9200	9200	0
149	20250228	182700	563715750	9200	9200	9200	9200	0
150	20250228	182600	563715750	9200	9200	9200	9200	0
151	20250228	182500	563715750	9200	9200	9200	9200	0
152	20250228	182400	563715750	9200	9200	9200	9200	3945
153	20250228	182300	563715750	9200	9200	9200	9200	0
154	20250228	182200	563715750	9200	9200	9200	9200	0
155	20250228	182100	563715750	9200	9200	9200	9200	0
156	20250228	182000	563715750	9200	9200	9200	9200	0
157	20250228	181900	563715750	9200	9200	9200	9200	0
158	20250228	181800	563715750	9200	9200	9200	9200	0
159	20250228	181700	563715750	9200	9200	9200	9200	0
160	20250228	181600	563715750	9200	9200	9200	9200	0
161	20250228	181500	563715750	9200	9200	9200	9200	0
162	20250228	181400	563715750	9200	9200	9200	9200	0
163	20250228	181300	563715750	9200	9200	9200	9200	0
164	20250228	181200	563715750	9200	9200	9200	9200	0
165	20250228	181100	563715750	9200	9200	9200	9200	0
166	20250228	181000	563715750	9200	9200	9200	9200	0
167	20250228	180900	563715750	9200	9200	9200	9200	0
168	20250228	180800	563715750	9200	9200	9200	9200	0
169	20250228	180700	563715750	9200	9200	9200	9200	0
170	20250228	180600	563715750	9200	9200	9200	9200	0
171	20250228	180500	563715750	9200	9200	9200	9200	0
172	20250228	180400	563715750	9200	9200	9200	9200	0
173	20250228	180300	563715750	9200	9200	9200	9200	0
174	20250228	180200	563715750	9200	9200	9200	9200	0
175	20250228	180100	563715750	9200	9200	9200	9200	0
176	20250228	180000	563715750	9200	9200	9200	9200	0
177	20250228	175900	563715750	9200	9200	9200	9200	0
178	20250228	175800	563715750	9200	9200	9200	9200	0
179	20250228	175700	563715750	9200	9200	9200	9200	0
180	20250228	175600	563715750	9200	9200	9200	9200	0
181	20250228	175500	563715750	9200	9200	9200	9200	0
182	20250228	175400	563715750	9200	9200	9200	9200	3945
183	20250228	175300	563715750	9200	9200	9200	9200	0
184	20250228	175200	563715750	9200	9200	9200	9200	0
185	20250228	175100	563715750	9200	9200	9200	9200	0
186	20250228	175000	563715750	9200	9200	9200	9200	0
187	20250228	174900	563715750	9200	9200	9200	9200	0
188	20250228	174800	563715750	9200	9200	9200	9200	0
189	20250228	174700	563715750	9200	9200	9200	9200	0
190	20250228	174600	563715750	9200	9200	9200	9200	0
191	20250228	174500	563715750	9200	9200	9200	9200	0
192	20250228	174400	563715750	9200	9200	9200	9200	0
193	20250228	174300	563715750	9200	9200	9200	9200	0
194	20250228	174200	563715750	9200	9200	9200	9200	0
195	20250228	174100	563715750	9200	9200	9200	9200	0
196	20250228	174000	563715750	9200	9200	9200	9200	0
197	20250228	173900	563715750	9200	9200	9200	9200	0
198	20250228	173800	563715750	9200	9200	9200	9200	0
199	20250228	173700	563715750	9200	9200	9200	9200	0
200	20250228	173600	563715750	9200	9200	9200	9200	0
201	20250228	173500	563715750	9200	9200	9200	9200	0
202	20250228	173400	563715750	9200	9200	9200	9200	0
203	20250228	173300	563715750	9200	9200	9200	9200	0
204	20250228	173200	563715750	9200	9200	9200	9200	0
205	20250228	173100	563715750	9200	9200	9200	9200	0
206	20250228	173000	563715750	9200	9200	9200	9200	0
207	20250228	172900	563715750	9200	9200	9200	9200	0
208	20250228	172800	563715750	9200	9200	9200	9200	0
209	20250228	172700	563715750	9200	9200	9200	9200	0
210	20250228	172600	563715750	9200	9200	9200	9200	0
211	20250228	172500	563715750	9200	9200	9200	9200	0
212	20250228	172400	563715750	9200	9200	9200	9200	3945
213	20250228	172300	563715750	9200	9200	9200	9200	0
214	20250228	172200	563715750	9200	9200	9200	9200	0
215	20250228	172100	563715750	9200	9200	9200	9200	0
216	20250228	172000	563715750	9200	9200	9200	9200	0
217	20250228	171900	563715750	9200	9200	9200	9200	0
218	20250228	171800	563715750	9200	9200	9200	9200	0
219	20250228	171700	563715750	9200	9200	9200	9200	0
220	20250228	171600	563715750	9200	9200	9200	9200	0
221	20250228	171500	563715750	9200	9200	9200	9200	0
222	20250228	171400	563715750	9200	9200	9200	9200	0
223	20250228	171300	563715750	9200	9200	9200	9200	0
224	20250228	171200	563715750	9200	9200	9200	9200	0
225	20250228	171100	563715750	9200	9200	9200	9200	0
226	20250228	171000	563715750	9200	9200	9200	9200	0
227	20250228	170900	563715750	9200	9200	9200	9200	0
228	20250228	170800	563715750	9200	9200	9200	9200	0
229	20250228	170700	563715750	9200	9200	9200	9200	0
230	20250228	170600	563715750	9200	9200	9200	9200	0
231	20250228	170500	563715750	9200	9200	9200	9200	0
232	20250228	170400	563715750	9200	9200	9200	9200	0
233	20250228	170300	563715750	9200	9200	9200	9200	0
234	20250228	170200	563715750	9200	9200	9200	9200	0
235	20250228	170100	563715750	9200	9200	9200	9200	0
236	20250228	170000	563715750	9200	9200	9200	9200	0
237	20250228	165900	563715750	9200	9200	9200	9200	0
238	20250228	165800	563715750	9200	9200	9200	9200	0
239	20250228	165700	563715750	9200	9200	9200	9200	0
240	20250228	165600	563715750	9200	9200	9200	9200	0
241	20250228	165500	563715750	9200	9200	9200	9200	0
242	20250228	165400	563715750	9200	9200	9200	9200	3945
243	20250228	165300	563715750	9200	9200	9200	9200	0
244	20250228	165200	563715750	9200	9200	9200	9200	0
245	20250228	165100	563715750	9200	9200	9200	9200	0
246	20250228	165000	563715750	9200	9200	9200	9200	0
247	20250228	164900	563715750	9200	9200	9200	9200	0
248	20250228	164800	563715750	9200	9200	9200	9200	0
249	20250228	164700	563715750	9200	9200	9200	9200	0
250	20250228	164600	563715750	9200	9200	9200	9200	0
251	20250228	164500	563715750	9200	9200	9200	9200	0
252	20250228	164400	563715750	9200	9200	9200	9200	0
253	20250228	164300	563715750	9200	9200	9200	9200	0
254	20250228	164200	563715750	9200	9200	9200	9200	0
255	20250228	164100	563715750	9200	9200	9200	9200	0
256	20250228	164000	563715750	9200	9200	9200	9200	0
257	20250228	163900	563715750	9200	9200	9200	9200	0
258	20250228	163800	563715750	9200	9200	9200	9200	0
259	20250228	163700	563715750	9200	9200	9200	9200	0
260	20250228	163600	563715750	9200	9200	9200	9200	0
261	20250228	163500	563715750	9200	9200	9200	9200	0
262	20250228	163400	563715750	9200	9200	9200	9200	0
263	20250228	163300	563715750	9200	9200	9200	9200	0
264	20250228	163200	563715750	9200	9200	9200	9200	0
265	20250228	163100	563715750	9200	9200	9200	9200	0
266	20250228	163000	563715750	9200	9200	9200	9200	0
267	20250228	162900	563715750	9200	9200	9200	9200	0
268	20250228	162800	563715750	9200	9200	9200	9200	0
269	20250228	162700	563715750	9200	9200	9200	9200	0
270	20250228	162600	563715750	9200	9200	9200	9200	0
271	20250228	162500	563715750	9200	9200	9200	9200	0
272	20250228	162400	563715750	9200	9200	9200	9200	3945
273	20250228	162300	563715750	9200	9200	9200	9200	0
274	20250228	162200	563715750	9200	9200	9200	9200	0
275	20250228	162100	563715750	9200	9200	9200	9200	0
276	20250228	162000	563715750	9200	9200	9200	9200	0
277	20250228	161900	563715750	9200	9200	9200	9200	0
278	20250228	161800	563715750	9200	9200	9200	9200	0
279	20250228	161700	563715750	9200	9200	9200	9200	0
280	20250228	161600	563715750	9200	9200	9200	9200	0
281	20250228	161500	563715750	9200	9200	9200	9200	0
282	20250228	161400	563715750	9200	9200	9200	9200	0
283	20250228	161300	563715750	9200	9200	9200	9200	0
284	20250228	161200	563715750	9200	9200	9200	9200	0
285	20250228	161100	563715750	9200	9200	9200	9200	0
286	20250228	161000	563715750	9200	9200	9200	9200	0
287	20250228	160900	563715750	9200	9200	9200	9200	0
288	20250228	160800	563715750	9200	9200	9200	9200	0
289	20250228	160700	563715750	9200	9200	9200	9200	0
290	20250228	160600	563715750	9200	9200	9200	9200	0
291	20250228	160500	563715750	9200	9200	9200	9200	0
292	20250228	160400	563715750	9200	9200	9200	9200	0
293	20250228	160300	563715750	9200	9200	9200	9200	0
294	20250228	160200	563715750	9200	9200	9200	9200	0
295	20250228	160100	563715750	9200	9200	9200	9200	0
296	20250228	160000	563715750	9200	9200	9200	9200	0
297	20250228	155900	563715750	9200	9200	9200	9200	0
298	20250228	155800	563715750	9200	9200	9200	9200	0
299	20250228	155700	563715750	9200	9200	9200	9200	0
300	20250228	155600	563715750	9200	9200	9200	9200	0
301	20250228	155500	563715750	9200	9200	9200	9200	0
302	20250228	155400	563715750	9200	9200	9200	9200	3945
303	20250228	155300	563715750	9200	9200	9200	9200	0
304	20250228	155200	563715750	9200	9200	9200	9200	0
305	20250228	155100	563715750	9200	9200	9200	9200	0
306	20250228	155000	563715750	9200	9200	9200	9200	0
307	20250228	154900	563715750	9200	9200	9200	9200	0
308	20250228	154800	563715750	9200	9200	9200	9200	0
309	20250228	154700	563715750	9200	9200	9200	9200	0
310	20250228	154600	563715750	9200	9200	9200	9200	0
311	20250228	154500	563715750	9200	9200	9200	9200	0
312	20250228	154400	563715750	9200	9200	9200	9200	0
313	20250228	154300	563715750	9200	9200	9200	9200	0
314	20250228	154200	563715750	9200	9200	9200	9200	0
315	20250228	154100	563715750	9200	9200	9200	9200	0
316	20250228	154000	563715750	9200	9200	9200	9200	0
317	20250228	153900	563715750	9200	9200	9200	9200	0
318	20250228	153800	563715750	9200	9200	9200	9200	0
319	20250228	153700	563715750	9200	9200	9200	9200	0
320	20250228	153600	563715750	9200	9200	9200	9200	0
321	20250228	153500	563715750	9200	9200	9200	9200	0
322	20250228	153400	563715750	9200	9200	9200	9200	0
323	20250228	153300	563715750	9200	9200	9200	9200	0
324	20250228	153200	563715750	9200	9200	9200	9200	0
325	20250228	153100	563715750	9200	9200	9200	9200	0
326	20250228	153000	563715750	9200	9200	9200	9200	3945
327	20250228	152900	527421750	9200	9200	9200	9200	0
328	20250228	152800	527421750	9200	9200	9200	9200	0
329	20250228	152700	527421750	9200	9200	9200	9200	0
330	20250228	152600	527421750	9200	9200	9200	9200	0
331	20250228	152500	527421750	9200	9200	9200	9200	0
332	20250228	152400	527421750	9200	9200	9200	9200	0
333	20250228	152300	527421750	9200	9200	9200	9200	0
334	20250228	152200	527421750	9200	9200	9200	9200	0
335	20250228	152100	527421750	9200	9200	9200	9200	0
336	20250228	152000	527421750	9200	9200	9200	9200	0
337	20250228	151900	527421750	9200	9210	9210	9200	323
338	20250228	151800	524447140	9220	9220	9220	9220	126
339	20250228	151700	523285420	9220	9230	9230	9220	374
340	20250228	151600	519836490	9220	9220	9230	9220	147
341	20250228	151500	518480830	9230	9220	9230	9220	118
342	20250228	151400	517392290	9230	9230	9240	9230	98
343	20250228	151300	516487590	9230	9240	9240	9220	312
344	20250228	151200	513608110	9230	9250	9250	9230	1078
345	20250228	151100	503657340	9250	9250	9250	9250	260
346	20250228	151000	501252340	9250	9250	9250	9240	58
347	20250228	150900	500716160	9240	9250	9250	9240	53
348	20250228	150800	500226180	9250	9250	9250	9240	49
349	20250228	150700	499773150	9250	9240	9260	9240	50
350	20250228	150600	499310600	9240	9250	9250	9240	399
351	20250228	150500	495623380	9250	9240	9250	9240	134
352	20250228	150400	494383900	9250	9240	9250	9240	83
353	20250228	150300	493616620	9260	9240	9260	9240	44
354	20250228	150200	493209580	9240	9240	9260	9240	57
355	20250228	150100	492682300	9240	9260	9260	9240	209
356	20250228	150000	490749040	9260	9260	9270	9260	47
357	20250228	145900	490313510	9260	9260	9280	9260	62
358	20250228	145800	489738550	9260	9270	9280	9260	52
359	20250228	145700	489256490	9250	9280	9280	9250	61
360	20250228	145600	488691230	9260	9260	9280	9260	55
361	20250228	145500	488181240	9260	9270	9280	9260	60
362	20250228	145400	487625130	9260	9260	9270	9260	78
363	20250228	145300	486902670	9260	9260	9270	9250	221
364	20250228	145200	484856010	9260	9260	9260	9260	37
365	20250228	145100	484513390	9260	9260	9260	9260	53
366	20250228	145000	484022610	9260	9260	9260	9260	56
367	20250228	144900	483504050	9260	9270	9270	9250	28
368	20250228	144800	483244710	9270	9270	9270	9250	74
369	20250228	144700	482559460	9270	9260	9270	9260	41
370	20250228	144600	482179750	9270	9250	9270	9240	131
371	20250228	144500	480968590	9260	9260	9260	9260	38
372	20250228	144400	480616710	9250	9260	9260	9250	66
373	20250228	144300	480005730	9260	9260	9260	9250	39
374	20250228	144200	479644600	9260	9260	9260	9240	36
375	20250228	144100	479311480	9240	9260	9260	9240	65
376	20250228	144000	478710130	9260	9260	9260	9260	38
377	20250228	143900	478358250	9270	9260	9270	9260	42
378	20250228	143800	477969280	9260	9260	9260	9260	39
379	20250228	143700	477608140	9260	9250	9260	9250	63
380	20250228	143600	477024810	9250	9250	9260	9250	45
381	20250228	143500	476608280	9250	9260	9260	9240	44
382	20250228	143400	476201120	9260	9250	9260	9240	39
383	20250228	143300	475840220	9260	9260	9260	9240	660
384	20250228	143200	469740900	9260	9260	9260	9240	40
385	20250228	143100	469370730	9260	9260	9270	9250	60
386	20250228	143000	468815280	9260	9260	9260	9260	57
387	20250228	142900	468287460	9260	9260	9260	9250	26
388	20250228	142800	468046740	9250	9270	9270	9250	151
389	20250228	142700	466649380	9260	9270	9270	9260	38
390	20250228	142600	466297360	9260	9260	9270	9260	38
391	20250228	142500	465945370	9270	9260	9270	9250	40
392	20250228	142400	465575090	9250	9290	9290	9250	57
393	20250228	142300	465046870	9270	9260	9280	9260	406
394	20250228	142200	461281450	9260	9260	9260	9260	56
395	20250228	142100	460762890	9260	9270	9270	9260	29
396	20250228	142000	460494300	9260	9270	9270	9260	65
397	20250228	141900	459892090	9260	9260	9270	9260	55
398	20250228	141800	459382690	9270	9260	9270	9260	23
399	20250228	141700	459169660	9260	9250	9260	9250	48
400	20250228	141600	458725200	9260	9250	9260	9250	36
401	20250228	141500	458392040	9240	9260	9260	9240	863
402	20250228	141400	450411020	9260	9260	9260	9260	41
403	20250228	141300	450031360	9260	9260	9260	9260	55
404	20250228	141200	449522060	9260	9260	9260	9260	36
405	20250228	141100	449188700	9260	9250	9260	9250	85
406	20250228	141000	448402260	9250	9240	9250	9240	89
407	20250228	140900	447579610	9250	9250	9250	9250	49
408	20250228	140800	447126360	9250	9250	9250	9250	48
409	20250228	140700	446682360	9250	9250	9250	9250	38
410	20250228	140600	446330860	9250	9260	9260	9250	101
411	20250228	140500	445396080	9270	9280	9280	9260	49
412	20250228	140400	444941740	9270	9270	9290	9270	40
413	20250228	140300	444570510	9290	9270	9290	9270	36
414	20250228	140200	444236640	9290	9290	9290	9270	67
415	20250228	140100	443614920	9270	9290	9290	9270	224
416	20250228	140000	441534260	9290	9230	9290	9220	701
417	20250228	135900	435055560	9240	9210	9240	9210	73
418	20250228	135800	434382790	9220	9230	9240	9220	200
419	20250228	135700	432538210	9230	9220	9240	9220	194
420	20250228	135600	430748870	9240	9230	9240	9220	56
421	20250228	135500	430232200	9240	9230	9240	9220	136
422	20250228	135400	428977360	9230	9260	9260	9230	50
423	20250228	135300	428515020	9260	9260	9260	9240	80
424	20250228	135200	427775120	9260	9250	9260	9250	240
425	20250228	135100	425554800	9250	9270	9290	9250	119
426	20250228	135000	424452670	9270	9270	9270	9260	75
427	20250228	134900	423757810	9270	9270	9280	9260	88
428	20250228	134800	422942150	9270	9270	9270	9260	37
429	20250228	134700	422599230	9280	9280	9280	9270	68
430	20250228	134600	421968580	9270	9270	9290	9270	161
431	20250228	134500	420474670	9280	9280	9290	9280	30
432	20250228	134400	420196220	9280	9280	9280	9280	57
433	20250228	134300	419667260	9280	9290	9300	9280	96
434	20250228	134200	418776130	9280	9280	9280	9280	88
435	20250228	134100	417959490	9280	9290	9290	9280	53
436	20250228	134000	417467430	9290	9290	9300	9290	53
437	20250228	133900	416974830	9280	9280	9300	9280	37
438	20250228	133800	416631190	9290	9310	9320	9290	1383
439	20250228	133700	403781430	9310	9310	9310	9310	10
440	20250228	133600	403688330	9310	9310	9310	9310	51
441	20250228	133500	403213520	9310	9310	9310	9310	56
442	20250228	133400	402692160	9310	9310	9310	9310	14
443	20250228	133300	402561820	9310	9310	9310	9310	75
444	20250228	133200	401863570	9310	9300	9310	9300	41
445	20250228	133100	401482010	9320	9300	9320	9300	194
446	20250228	133000	399676570	9300	9300	9300	9300	229
447	20250228	132900	397546870	9300	9300	9300	9300	74
448	20250228	132800	396858670	9300	9300	9300	9300	21
449	20250228	132700	396663370	9300	9300	9300	9300	63
450	20250228	132600	396077470	9300	9290	9300	9290	27
451	20250228	132500	395826430	9290	9300	9300	9290	49
452	20250228	132400	395371080	9300	9290	9300	9290	92
453	20250228	132300	394516240	9290	9300	9300	9290	58
454	20250228	132200	393977240	9300	9300	9300	9300	66
455	20250228	132100	393363440	9290	9300	9300	9290	53
456	20250228	132000	392870660	9300	9300	9300	9290	47
457	20250228	131900	392433580	9300	9290	9300	9290	30
458	20250228	131800	392154590	9300	9290	9300	9290	98
459	20250228	131700	391243610	9290	9290	9290	9290	21
460	20250228	131600	391048520	9290	9300	9300	9290	68
461	20250228	131500	390416270	9290	9290	9300	9290	39
462	20250228	131400	390053680	9290	9300	9300	9280	31
463	20250228	131300	389765610	9300	9280	9300	9280	107
464	20250228	131200	388771510	9290	9280	9290	9280	28
465	20250228	131100	388511440	9300	9280	9300	9280	147
466	20250228	131000	387145630	9280	9280	9290	9280	40
467	20250228	130900	386774140	9280	9280	9300	9280	60
468	20250228	130800	386216590	9290	9280	9290	9280	36
469	20250228	130700	385882260	9280	9280	9300	9280	72
470	20250228	130600	385213540	9280	9280	9300	9280	48
471	20250228	130500	384768000	9280	9280	9300	9280	50
472	20250228	130400	384303490	9280	9280	9300	9280	54
473	20250228	130300	383802000	9280	9300	9300	9280	36
474	20250228	130200	383467640	9300	9280	9300	9280	60
475	20250228	130100	382910570	9270	9270	9270	9270	30
476	20250228	130000	382632470	9270	9260	9270	9260	66
477	20250228	125900	382020750	9260	9270	9270	9260	45
478	20250228	125800	381603830	9270	9290	9290	9270	124
479	20250228	125700	380453280	9280	9280	9290	9280	27
480	20250228	125600	380202680	9280	9290	9300	9280	70
481	20250228	125500	379552380	9290	9290	9290	9290	17
482	20250228	125400	379394450	9280	9280	9300	9280	78
483	20250228	125300	378669990	9280	9270	9280	9260	67
484	20250228	125200	378048790	9260	9280	9280	9260	34
485	20250228	125100	377733670	9280	9260	9280	9260	56
486	20250228	125000	377214520	9260	9280	9280	9260	60
487	20250228	124900	376658430	9290	9270	9290	9270	35
488	20250228	124800	376333520	9290	9270	9290	9270	192
489	20250228	124700	374552550	9280	9280	9280	9260	61
490	20250228	124600	373986830	9270	9280	9280	9270	21
491	20250228	124500	373791960	9280	9260	9280	9260	77
492	20250228	124400	373078240	9260	9270	9270	9260	23
493	20250228	124300	372865060	9270	9260	9270	9260	69
494	20250228	124200	372225920	9260	9260	9270	9260	20
495	20250228	124100	372040700	9260	9260	9260	9260	36
496	20250228	124000	371707340	9260	9270	9270	9260	68
497	20250228	123900	371077550	9270	9270	9270	9270	30
498	20250228	123800	370799450	9270	9270	9270	9260	61
499	20250228	123700	370234050	9270	9280	9280	9270	38
500	20250228	123600	369881740	9260	9270	9280	9260	93
501	20250228	123500	369019550	9270	9280	9280	9260	63
502	20250228	123400	368435830	9290	9280	9290	9270	63
503	20250228	123300	367850960	9290	9280	9290	9270	892
504	20250228	123200	359573160	9280	9280	9290	9280	59
505	20250228	123100	359025590	9270	9280	9280	9270	332
506	20250228	123000	355944680	9270	9280	9280	9270	57
507	20250228	122900	355415860	9280	9280	9280	9280	48
508	20250228	122800	354970420	9280	9280	9280	9270	55
509	20250228	122700	354460250	9280	9280	9280	9280	62
510	20250228	122600	353884890	9280	9270	9280	9270	41
511	20250228	122500	353504530	9270	9280	9280	9270	62
512	20250228	122400	352929290	9280	9280	9280	9280	136
513	20250228	122300	351667210	9280	9280	9280	9270	178
514	20250228	122200	350015590	9250	9280	9280	9250	105
515	20250228	122100	349043830	9280	9280	9280	9270	86
516	20250228	122000	348245940	9280	9270	9280	9270	30
517	20250228	121900	347967620	9280	9280	9280	9280	49
518	20250228	121800	347512900	9280	9290	9290	9280	41
519	20250228	121700	347132260	9290	9290	9290	9290	147
520	20250228	121600	345766630	9290	9290	9290	9270	59
521	20250228	121500	345218800	9280	9280	9280	9280	24
522	20250228	121400	344996080	9280	9280	9280	9270	81
523	20250228	121300	344244680	9280	9290	9290	9280	39
524	20250228	121200	343882560	9290	9280	9290	9280	71
525	20250228	121100	343223470	9280	9290	9290	9280	13
526	20250228	121000	343102780	9290	9290	9290	9290	76
527	20250228	120900	342396740	9290	9290	9290	9280	37
528	20250228	120800	342053280	9280	9290	9290	9280	49
529	20250228	120700	341598150	9290	9290	9290	9280	43
530	20250228	120600	341198760	9280	9290	9290	9280	53
531	20250228	120500	340706550	9290	9280	9290	9280	49
532	20250228	120400	340251350	9280	9280	9280	9280	36
533	20250228	120300	339917270	9290	9290	9300	9290	60
534	20250228	120200	339359790	9280	9280	9300	9280	36
535	20250228	120100	339025530	9290	9280	9290	9280	56
536	20250228	120000	338505320	9280	9290	9290	9280	38
537	20250228	115900	338152590	9280	9280	9290	9280	112
538	20250228	115800	337112170	9280	9290	9300	9280	32
539	20250228	115700	336814950	9300	9290	9300	9280	63
540	20250228	115600	336229810	9280	9280	9290	9270	34
541	20250228	115500	335914270	9280	9280	9300	9270	40
542	20250228	115400	335543110	9310	9320	9320	9300	158
543	20250228	115300	334073100	9320	9310	9330	9210	581
544	20250228	115200	328676580	9320	9330	9340	9320	114
545	20250228	115100	327612810	9320	9350	9350	9320	108
546	20250228	115000	326606100	9330	9330	9350	9330	165
547	20250228	114900	325066160	9350	9350	9350	9330	258
548	20250228	114800	322657540	9350	9330	9350	9330	333
549	20250228	114700	319549270	9320	9290	9320	9290	957
550	20250228	114600	310655680	9280	9270	9280	9240	764
551	20250228	114500	303575230	9270	9250	9270	9250	30
552	20250228	114400	303297630	9240	9230	9270	9220	690
553	20250228	114300	296916790	9230	9220	9240	9200	165
554	20250228	114200	295396810	9220	9220	9220	9210	241
555	20250228	114100	293176970	9240	9230	9240	9220	71
556	20250228	114000	292521550	9250	9220	9250	9210	133
557	20250228	113900	291296170	9220	9220	9220	9220	76
558	20250228	113800	290595450	9200	9200	9200	9200	744
559	20250228	113700	283750650	9200	9220	9220	9200	2999
560	20250228	113600	256140290	9230	9230	9230	9230	50
561	20250228	113500	255678790	9220	9220	9220	9220	20
562	20250228	113400	255494390	9230	9230	9230	9230	4
563	20250228	113300	255457470	9220	9220	9220	9220	15
564	20250228	113200	255319170	9220	9220	9220	9220	0
565	20250228	113100	255319170	9220	9220	9220	9220	0
566	20250228	113000	255319170	9220	9220	9220	9220	21
567	20250228	112900	255125550	9210	9210	9210	9210	0
568	20250228	112800	255125550	9210	9210	9210	9210	0
569	20250228	112700	255125550	9210	9210	9210	9210	0
570	20250228	112600	255125550	9210	9210	9210	9210	653
571	20250228	112500	249111420	9200	9200	9200	9200	19
572	20250228	112400	248936620	9200	9220	9220	9200	1444
573	20250228	112300	235633910	9220	9220	9220	9220	16
574	20250228	112200	235486390	9230	9230	9230	9230	1
575	20250228	112100	235477160	9230	9220	9230	9220	28
576	20250228	112000	235218990	9230	9230	9230	9230	0
577	20250228	111900	235218990	9230	9230	9230	9230	10
578	20250228	111800	235126690	9220	9220	9220	9220	0
579	20250228	111700	235126690	9220	9220	9220	9220	0
580	20250228	111600	235126690	9220	9250	9250	9220	2
581	20250228	111500	235108220	9270	9230	9270	9230	37
582	20250228	111400	234766590	9220	9230	9230	9220	20
583	20250228	111300	234582090	9220	9220	9220	9220	0
584	20250228	111200	234582090	9220	9230	9230	9210	3076
585	20250228	111100	206210960	9240	9240	9240	9240	1
586	20250228	111000	206201720	9230	9240	9240	9230	847
587	20250228	110900	198375940	9250	9260	9260	9240	1393
588	20250228	110800	185481620	9270	9270	9270	9270	0
589	20250228	110700	185481620	9270	9270	9270	9270	1
590	20250228	110600	185472350	9270	9270	9270	9270	0
591	20250228	110500	185472350	9270	9270	9270	9270	12
592	20250228	110400	185361110	9260	9260	9260	9260	13
593	20250228	110300	185240730	9260	9260	9260	9260	0
594	20250228	110200	185240730	9260	9260	9260	9260	0
595	20250228	110100	185240730	9260	9270	9270	9260	41
596	20250228	110000	184860850	9270	9270	9270	9270	20
597	20250228	105900	184675450	9270	9260	9270	9260	18
598	20250228	105800	184508760	9270	9270	9270	9270	1
599	20250228	105700	184499490	9260	9260	9260	9260	22
600	20250228	105600	184295770	9270	9270	9270	9270	0
601	20250228	105500	184295770	9270	9260	9270	9260	12
602	20250228	105400	184184540	9260	9250	9270	9250	518
603	20250228	105300	179383010	9260	9260	9260	9260	129
604	20250228	105200	178188470	9250	9250	9250	9250	92
605	20250228	105100	177337470	9250	9250	9250	9250	0
606	20250228	105000	177337470	9250	9250	9250	9250	0
607	20250228	104900	177337470	9250	9250	9250	9250	18
608	20250228	104800	177170970	9250	9250	9250	9250	1
609	20250228	104700	177161720	9250	9250	9250	9250	20
610	20250228	104600	176976720	9250	9250	9250	9250	0
611	20250228	104500	176976720	9250	9250	9250	9250	16
612	20250228	104400	176828720	9250	9250	9250	9250	87
613	20250228	104300	176023970	9240	9240	9240	9240	0
614	20250228	104200	176023970	9240	9240	9240	9240	17
615	20250228	104100	175866890	9250	9250	9250	9250	2
616	20250228	104000	175848390	9250	9250	9250	9240	56
617	20250228	103900	175330570	9260	9250	9260	9250	68
618	20250228	103800	174701540	9240	9240	9240	9240	0
619	20250228	103700	174701540	9240	9230	9240	9220	2435
620	20250228	103600	152228080	9240	9240	9240	9240	115
621	20250228	103500	151165480	9240	9240	9240	9240	15
622	20250228	103400	151026880	9240	9240	9240	9240	1
623	20250228	103300	151017640	9240	9250	9250	9240	585
624	20250228	103200	145609490	9250	9260	9260	9250	589
625	20250228	103100	140161020	9250	9250	9250	9250	41
626	20250228	103000	139781770	9250	9260	9260	9250	74
627	20250228	102900	139096710	9260	9260	9260	9260	10
628	20250228	102800	139004110	9250	9260	9260	9250	321
629	20250228	102700	136031860	9250	9250	9250	9250	0
630	20250228	102600	136031860	9250	9250	9250	9250	0
631	20250228	102500	136031860	9250	9250	9250	9250	20
632	20250228	102400	135846860	9260	9250	9260	9250	32
633	20250228	102300	135550640	9250	9260	9260	9250	38
634	20250228	102200	135198870	9260	9250	9260	9250	62
635	20250228	102100	134624760	9260	9260	9260	9250	259
636	20250228	102000	132226430	9260	9280	9280	9260	420
637	20250228	101900	128329820	9280	9280	9280	9280	0
638	20250228	101800	128329820	9280	9290	9290	9280	52
639	20250228	101700	127847250	9290	9290	9290	9290	10
640	20250228	101600	127754350	9290	9300	9300	9290	51
641	20250228	101500	127280550	9300	9300	9300	9300	16
642	20250228	101400	127131750	9300	9300	9300	9300	0
643	20250228	101300	127131750	9300	9310	9310	9300	272
644	20250228	101200	124601640	9310	9310	9310	9310	0
645	20250228	101100	124601640	9310	9330	9330	9310	163
646	20250228	101000	123083730	9330	9310	9330	9310	141
647	20250228	100900	121771000	9300	9300	9300	9300	22
648	20250228	100800	121566400	9310	9300	9310	9300	130
649	20250228	100700	120357350	9310	9310	9310	9310	2
650	20250228	100600	120338730	9300	9300	9300	9300	43
651	20250228	100500	119938830	9310	9310	9310	9310	10
652	20250228	100400	119845730	9310	9300	9310	9300	21
653	20250228	100300	119650410	9310	9310	9310	9310	25
654	20250228	100200	119417660	9300	9300	9300	9300	3
655	20250228	100100	119389760	9300	9310	9310	9300	22
656	20250228	100000	119185100	9300	9310	9310	9300	102
657	20250228	095900	118236480	9300	9300	9300	9300	0
658	20250228	095800	118236480	9300	9310	9310	9300	510
659	20250228	095700	113492950	9320	9320	9320	9310	15
660	20250228	095600	113353160	9310	9330	9330	9310	373
661	20250228	095500	109880490	9330	9320	9330	9320	63
662	20250228	095400	109293280	9320	9310	9320	9300	749
663	20250228	095300	102319440	9310	9310	9310	9310	96
664	20250228	095200	101425680	9320	9300	9320	9300	259
665	20250228	095100	99015010	9300	9300	9300	9300	114
666	20250228	095000	97954810	9300	9320	9320	9280	2135
667	20250228	094900	78094170	9320	9360	9360	9320	265
668	20250228	094800	75624130	9360	9370	9370	9360	16
669	20250228	094700	75474270	9370	9500	9500	9340	1143
670	20250228	094600	64781230	9500	9350	9500	9350	752
671	20250228	094500	57709800	9380	9370	9380	9350	495
672	20250228	094400	53075730	9370	9370	9370	9370	0
673	20250228	094300	53075730	9370	9380	9380	9370	9
674	20250228	094200	52991320	9370	9370	9370	9370	16
675	20250228	094100	52841400	9380	9380	9380	9380	18
676	20250228	094000	52672560	9390	9390	9390	9390	18
677	20250228	093900	52503540	9390	9390	9390	9390	17
678	20250228	093800	52343910	9380	9380	9380	9380	26
679	20250228	093700	52100030	9400	9400	9400	9400	11
680	20250228	093600	51996630	9400	9390	9400	9390	2
681	20250228	093500	51977840	9390	9370	9390	9370	44
682	20250228	093400	51565060	9400	9400	9400	9400	0
683	20250228	093300	51565060	9400	9400	9400	9400	0
684	20250228	093200	51565060	9400	9400	9400	9400	0
685	20250228	093100	51565060	9400	9400	9400	9400	11
686	20250228	093000	51461660	9400	9390	9400	9360	216
687	20250228	092900	49434170	9350	9350	9350	9350	0
688	20250228	092800	49434170	9350	9350	9350	9350	10
689	20250228	092700	49340670	9350	9400	9400	9350	111
690	20250228	092600	48302270	9400	9420	9420	9370	452
691	20250228	092500	44064460	9390	9390	9390	9390	103
692	20250228	092400	43097290	9380	9390	9390	9380	167
693	20250228	092300	41529720	9400	9400	9400	9400	0
694	20250228	092200	41529720	9400	9400	9400	9400	230
695	20250228	092100	39367720	9420	9420	9420	9420	0
696	20250228	092000	39367720	9420	9420	9420	9420	26
697	20250228	091900	39122800	9440	9440	9440	9440	0
698	20250228	091800	39122800	9440	9430	9440	9430	94
699	20250228	091700	38235570	9440	9440	9440	9440	752
700	20250228	091600	31136690	9400	9390	9400	9390	466
701	20250228	091500	26756490	9390	9390	9390	9390	4
702	20250228	091400	26718930	9390	9400	9400	9380	394
703	20250228	091300	23017970	9420	9440	9490	9420	69
704	20250228	091200	22366180	9490	9490	9490	9490	16
705	20250228	091100	22214340	9510	9510	9510	9510	0
706	20250228	091000	22214340	9510	9480	9510	9480	1148
707	20250228	090900	11318690	9490	9440	9490	9440	297
708	20250228	090800	8512120	9440	9400	9450	9400	147
709	20250228	090700	7127350	9390	9390	9390	9390	21
710	20250228	090600	6930160	9400	9400	9400	9400	0
711	20250228	090500	6930160	9400	9390	9400	9370	18
712	20250228	090400	6761280	9400	9390	9400	9390	56
713	20250228	090300	6235020	9400	9390	9410	9380	260
714	20250228	090200	3794690	9380	9370	9390	9370	149
715	20250228	090100	2396550	9370	9400	9400	9370	40
716	20250228	090000	2021000	9400	9400	9400	9400	215