KissMeData/072990/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195300	1981846720	9150	9150	9150	9150	2705
3	20250228	195200	1981846720	9150	9150	9150	9150	0
4	20250228	195100	1981846720	9150	9150	9150	9150	0
5	20250228	195000	1981846720	9150	9150	9150	9150	0
6	20250228	194900	1981846720	9150	9150	9150	9150	0
7	20250228	194800	1981846720	9150	9150	9150	9150	0
8	20250228	194700	1981846720	9150	9150	9150	9150	0
9	20250228	194600	1981846720	9150	9150	9150	9150	0
10	20250228	194500	1981846720	9150	9150	9150	9150	0
11	20250228	194400	1981846720	9150	9150	9150	9150	0
12	20250228	194300	1981846720	9150	9150	9150	9150	0
13	20250228	194200	1981846720	9150	9150	9150	9150	0
14	20250228	194100	1981846720	9150	9150	9150	9150	0
15	20250228	194000	1981846720	9150	9150	9150	9150	0
16	20250228	193900	1981846720	9150	9150	9150	9150	0
17	20250228	193800	1981846720	9150	9150	9150	9150	0
18	20250228	193700	1981846720	9150	9150	9150	9150	0
19	20250228	193600	1981846720	9150	9150	9150	9150	0
20	20250228	193500	1981846720	9150	9150	9150	9150	0
21	20250228	193400	1981846720	9150	9150	9150	9150	0
22	20250228	193300	1981846720	9150	9150	9150	9150	0
23	20250228	193200	1981846720	9150	9150	9150	9150	0
24	20250228	193100	1981846720	9150	9150	9150	9150	0
25	20250228	193000	1981846720	9150	9150	9150	9150	0
26	20250228	192900	1981846720	9150	9150	9150	9150	0
27	20250228	192800	1981846720	9150	9150	9150	9150	0
28	20250228	192700	1981846720	9150	9150	9150	9150	0
29	20250228	192600	1981846720	9150	9150	9150	9150	0
30	20250228	192500	1981846720	9150	9150	9150	9150	0
31	20250228	192400	1981846720	9150	9150	9150	9150	0
32	20250228	192300	1981846720	9150	9150	9150	9150	2705
33	20250228	192200	1981846720	9150	9150	9150	9150	0
34	20250228	192100	1981846720	9150	9150	9150	9150	0
35	20250228	192000	1981846720	9150	9150	9150	9150	0
36	20250228	191900	1981846720	9150	9150	9150	9150	0
37	20250228	191800	1981846720	9150	9150	9150	9150	0
38	20250228	191700	1981846720	9150	9150	9150	9150	0
39	20250228	191600	1981846720	9150	9150	9150	9150	0
40	20250228	191500	1981846720	9150	9150	9150	9150	0
41	20250228	191400	1981846720	9150	9150	9150	9150	0
42	20250228	191300	1981846720	9150	9150	9150	9150	0
43	20250228	191200	1981846720	9150	9150	9150	9150	0
44	20250228	191100	1981846720	9150	9150	9150	9150	0
45	20250228	191000	1981846720	9150	9150	9150	9150	0
46	20250228	190900	1981846720	9150	9150	9150	9150	0
47	20250228	190800	1981846720	9150	9150	9150	9150	0
48	20250228	190700	1981846720	9150	9150	9150	9150	0
49	20250228	190600	1981846720	9150	9150	9150	9150	0
50	20250228	190500	1981846720	9150	9150	9150	9150	0
51	20250228	190400	1981846720	9150	9150	9150	9150	0
52	20250228	190300	1981846720	9150	9150	9150	9150	0
53	20250228	190200	1981846720	9150	9150	9150	9150	0
54	20250228	190100	1981846720	9150	9150	9150	9150	0
55	20250228	190000	1981846720	9150	9150	9150	9150	0
56	20250228	185900	1981846720	9150	9150	9150	9150	0
57	20250228	185800	1981846720	9150	9150	9150	9150	0
58	20250228	185700	1981846720	9150	9150	9150	9150	0
59	20250228	185600	1981846720	9150	9150	9150	9150	0
60	20250228	185500	1981846720	9150	9150	9150	9150	0
61	20250228	185400	1981846720	9150	9150	9150	9150	0
62	20250228	185300	1981846720	9150	9150	9150	9150	2705
63	20250228	185200	1981846720	9150	9150	9150	9150	0
64	20250228	185100	1981846720	9150	9150	9150	9150	0
65	20250228	185000	1981846720	9150	9150	9150	9150	0
66	20250228	184900	1981846720	9150	9150	9150	9150	0
67	20250228	184800	1981846720	9150	9150	9150	9150	0
68	20250228	184700	1981846720	9150	9150	9150	9150	0
69	20250228	184600	1981846720	9150	9150	9150	9150	0
70	20250228	184500	1981846720	9150	9150	9150	9150	0
71	20250228	184400	1981846720	9150	9150	9150	9150	0
72	20250228	184300	1981846720	9150	9150	9150	9150	0
73	20250228	184200	1981846720	9150	9150	9150	9150	0
74	20250228	184100	1981846720	9150	9150	9150	9150	0
75	20250228	184000	1981846720	9150	9150	9150	9150	0
76	20250228	183900	1981846720	9150	9150	9150	9150	0
77	20250228	183800	1981846720	9150	9150	9150	9150	0
78	20250228	183700	1981846720	9150	9150	9150	9150	0
79	20250228	183600	1981846720	9150	9150	9150	9150	0
80	20250228	183500	1981846720	9150	9150	9150	9150	0
81	20250228	183400	1981846720	9150	9150	9150	9150	0
82	20250228	183300	1981846720	9150	9150	9150	9150	0
83	20250228	183200	1981846720	9150	9150	9150	9150	0
84	20250228	183100	1981846720	9150	9150	9150	9150	0
85	20250228	183000	1981846720	9150	9150	9150	9150	0
86	20250228	182900	1981846720	9150	9150	9150	9150	0
87	20250228	182800	1981846720	9150	9150	9150	9150	0
88	20250228	182700	1981846720	9150	9150	9150	9150	0
89	20250228	182600	1981846720	9150	9150	9150	9150	0
90	20250228	182500	1981846720	9150	9150	9150	9150	0
91	20250228	182400	1981846720	9150	9150	9150	9150	0
92	20250228	182300	1981846720	9150	9150	9150	9150	2705
93	20250228	182200	1981846720	9150	9150	9150	9150	0
94	20250228	182100	1981846720	9150	9150	9150	9150	0
95	20250228	182000	1981846720	9150	9150	9150	9150	0
96	20250228	181900	1981846720	9150	9150	9150	9150	0
97	20250228	181800	1981846720	9150	9150	9150	9150	0
98	20250228	181700	1981846720	9150	9150	9150	9150	0
99	20250228	181600	1981846720	9150	9150	9150	9150	0
100	20250228	181500	1981846720	9150	9150	9150	9150	0
101	20250228	181400	1981846720	9150	9150	9150	9150	0
102	20250228	181300	1981846720	9150	9150	9150	9150	0
103	20250228	181200	1981846720	9150	9150	9150	9150	0
104	20250228	181100	1981846720	9150	9150	9150	9150	0
105	20250228	181000	1981846720	9150	9150	9150	9150	0
106	20250228	180900	1981846720	9150	9150	9150	9150	0
107	20250228	180800	1981846720	9150	9150	9150	9150	0
108	20250228	180700	1981846720	9150	9150	9150	9150	0
109	20250228	180600	1981846720	9150	9150	9150	9150	0
110	20250228	180500	1981846720	9150	9150	9150	9150	0
111	20250228	180400	1981846720	9150	9150	9150	9150	0
112	20250228	180300	1981846720	9150	9150	9150	9150	0
113	20250228	180200	1981846720	9150	9150	9150	9150	0
114	20250228	180100	1981846720	9150	9150	9150	9150	0
115	20250228	180000	1981846720	9150	9150	9150	9150	0
116	20250228	175900	1981846720	9150	9150	9150	9150	0
117	20250228	175800	1981846720	9150	9150	9150	9150	0
118	20250228	175700	1981846720	9150	9150	9150	9150	0
119	20250228	175600	1981846720	9150	9150	9150	9150	0
120	20250228	175500	1981846720	9150	9150	9150	9150	0
121	20250228	175400	1981846720	9150	9150	9150	9150	0
122	20250228	175300	1981846720	9150	9150	9150	9150	2705
123	20250228	175200	1981846720	9150	9150	9150	9150	0
124	20250228	175100	1981846720	9150	9150	9150	9150	0
125	20250228	175000	1981846720	9150	9150	9150	9150	0
126	20250228	174900	1981846720	9150	9150	9150	9150	0
127	20250228	174800	1981846720	9150	9150	9150	9150	0
128	20250228	174700	1981846720	9150	9150	9150	9150	0
129	20250228	174600	1981846720	9150	9150	9150	9150	0
130	20250228	174500	1981846720	9150	9150	9150	9150	0
131	20250228	174400	1981846720	9150	9150	9150	9150	0
132	20250228	174300	1981846720	9150	9150	9150	9150	0
133	20250228	174200	1981846720	9150	9150	9150	9150	0
134	20250228	174100	1981846720	9150	9150	9150	9150	0
135	20250228	174000	1981846720	9150	9150	9150	9150	0
136	20250228	173900	1981846720	9150	9150	9150	9150	0
137	20250228	173800	1981846720	9150	9150	9150	9150	0
138	20250228	173700	1981846720	9150	9150	9150	9150	0
139	20250228	173600	1981846720	9150	9150	9150	9150	0
140	20250228	173500	1981846720	9150	9150	9150	9150	0
141	20250228	173400	1981846720	9150	9150	9150	9150	0
142	20250228	173300	1981846720	9150	9150	9150	9150	0
143	20250228	173200	1981846720	9150	9150	9150	9150	0
144	20250228	173100	1981846720	9150	9150	9150	9150	0
145	20250228	173000	1981846720	9150	9150	9150	9150	0
146	20250228	172900	1981846720	9150	9150	9150	9150	0
147	20250228	172800	1981846720	9150	9150	9150	9150	0
148	20250228	172700	1981846720	9150	9150	9150	9150	0
149	20250228	172600	1981846720	9150	9150	9150	9150	0
150	20250228	172500	1981846720	9150	9150	9150	9150	0
151	20250228	172400	1981846720	9150	9150	9150	9150	0
152	20250228	172300	1981846720	9150	9150	9150	9150	2705
153	20250228	172200	1981846720	9150	9150	9150	9150	0
154	20250228	172100	1981846720	9150	9150	9150	9150	0
155	20250228	172000	1981846720	9150	9150	9150	9150	0
156	20250228	171900	1981846720	9150	9150	9150	9150	0
157	20250228	171800	1981846720	9150	9150	9150	9150	0
158	20250228	171700	1981846720	9150	9150	9150	9150	0
159	20250228	171600	1981846720	9150	9150	9150	9150	0
160	20250228	171500	1981846720	9150	9150	9150	9150	0
161	20250228	171400	1981846720	9150	9150	9150	9150	0
162	20250228	171300	1981846720	9150	9150	9150	9150	0
163	20250228	171200	1981846720	9150	9150	9150	9150	0
164	20250228	171100	1981846720	9150	9150	9150	9150	0
165	20250228	171000	1981846720	9150	9150	9150	9150	0
166	20250228	170900	1981846720	9150	9150	9150	9150	0
167	20250228	170800	1981846720	9150	9150	9150	9150	0
168	20250228	170700	1981846720	9150	9150	9150	9150	0
169	20250228	170600	1981846720	9150	9150	9150	9150	0
170	20250228	170500	1981846720	9150	9150	9150	9150	0
171	20250228	170400	1981846720	9150	9150	9150	9150	0
172	20250228	170300	1981846720	9150	9150	9150	9150	0
173	20250228	170200	1981846720	9150	9150	9150	9150	0
174	20250228	170100	1981846720	9150	9150	9150	9150	0
175	20250228	170000	1981846720	9150	9150	9150	9150	0
176	20250228	165900	1981846720	9150	9150	9150	9150	0
177	20250228	165800	1981846720	9150	9150	9150	9150	0
178	20250228	165700	1981846720	9150	9150	9150	9150	0
179	20250228	165600	1981846720	9150	9150	9150	9150	0
180	20250228	165500	1981846720	9150	9150	9150	9150	0
181	20250228	165400	1981846720	9150	9150	9150	9150	0
182	20250228	165300	1981846720	9150	9150	9150	9150	2705
183	20250228	165200	1981846720	9150	9150	9150	9150	0
184	20250228	165100	1981846720	9150	9150	9150	9150	0
185	20250228	165000	1981846720	9150	9150	9150	9150	0
186	20250228	164900	1981846720	9150	9150	9150	9150	0
187	20250228	164800	1981846720	9150	9150	9150	9150	0
188	20250228	164700	1981846720	9150	9150	9150	9150	0
189	20250228	164600	1981846720	9150	9150	9150	9150	0
190	20250228	164500	1981846720	9150	9150	9150	9150	0
191	20250228	164400	1981846720	9150	9150	9150	9150	0
192	20250228	164300	1981846720	9150	9150	9150	9150	0
193	20250228	164200	1981846720	9150	9150	9150	9150	0
194	20250228	164100	1981846720	9150	9150	9150	9150	0
195	20250228	164000	1981846720	9150	9150	9150	9150	0
196	20250228	163900	1981846720	9150	9150	9150	9150	0
197	20250228	163800	1981846720	9150	9150	9150	9150	0
198	20250228	163700	1981846720	9150	9150	9150	9150	0
199	20250228	163600	1981846720	9150	9150	9150	9150	0
200	20250228	163500	1981846720	9150	9150	9150	9150	0
201	20250228	163400	1981846720	9150	9150	9150	9150	0
202	20250228	163300	1981846720	9150	9150	9150	9150	0
203	20250228	163200	1981846720	9150	9150	9150	9150	0
204	20250228	163100	1981846720	9150	9150	9150	9150	0
205	20250228	163000	1981846720	9150	9150	9150	9150	0
206	20250228	162900	1981846720	9150	9150	9150	9150	0
207	20250228	162800	1981846720	9150	9150	9150	9150	0
208	20250228	162700	1981846720	9150	9150	9150	9150	0
209	20250228	162600	1981846720	9150	9150	9150	9150	0
210	20250228	162500	1981846720	9150	9150	9150	9150	0
211	20250228	162400	1981846720	9150	9150	9150	9150	0
212	20250228	162300	1981846720	9150	9150	9150	9150	2705
213	20250228	162200	1981846720	9150	9150	9150	9150	0
214	20250228	162100	1981846720	9150	9150	9150	9150	0
215	20250228	162000	1981846720	9150	9150	9150	9150	0
216	20250228	161900	1981846720	9150	9150	9150	9150	0
217	20250228	161800	1981846720	9150	9150	9150	9150	0
218	20250228	161700	1981846720	9150	9150	9150	9150	0
219	20250228	161600	1981846720	9150	9150	9150	9150	0
220	20250228	161500	1981846720	9150	9150	9150	9150	0
221	20250228	161400	1981846720	9150	9150	9150	9150	0
222	20250228	161300	1981846720	9150	9150	9150	9150	0
223	20250228	161200	1981846720	9150	9150	9150	9150	0
224	20250228	161100	1981846720	9150	9150	9150	9150	0
225	20250228	161000	1981846720	9150	9150	9150	9150	0
226	20250228	160900	1981846720	9150	9150	9150	9150	0
227	20250228	160800	1981846720	9150	9150	9150	9150	0
228	20250228	160700	1981846720	9150	9150	9150	9150	0
229	20250228	160600	1981846720	9150	9150	9150	9150	0
230	20250228	160500	1981846720	9150	9150	9150	9150	0
231	20250228	160400	1981846720	9150	9150	9150	9150	0
232	20250228	160300	1981846720	9150	9150	9150	9150	0
233	20250228	160200	1981846720	9150	9150	9150	9150	0
234	20250228	160100	1981846720	9150	9150	9150	9150	0
235	20250228	160000	1981846720	9150	9150	9150	9150	0
236	20250228	155900	1981846720	9150	9150	9150	9150	0
237	20250228	155800	1981846720	9150	9150	9150	9150	0
238	20250228	155700	1981846720	9150	9150	9150	9150	0
239	20250228	155600	1981846720	9150	9150	9150	9150	0
240	20250228	155500	1981846720	9150	9150	9150	9150	0
241	20250228	155400	1981846720	9150	9150	9150	9150	0
242	20250228	155300	1981846720	9150	9150	9150	9150	2705
243	20250228	155200	1981846720	9150	9150	9150	9150	0
244	20250228	155100	1981846720	9150	9150	9150	9150	0
245	20250228	155000	1981846720	9150	9150	9150	9150	0
246	20250228	154900	1981846720	9150	9150	9150	9150	0
247	20250228	154800	1981846720	9150	9150	9150	9150	0
248	20250228	154700	1981846720	9150	9150	9150	9150	0
249	20250228	154600	1981846720	9150	9150	9150	9150	0
250	20250228	154500	1981846720	9150	9150	9150	9150	0
251	20250228	154400	1981846720	9150	9150	9150	9150	0
252	20250228	154300	1981846720	9150	9150	9150	9150	0
253	20250228	154200	1981846720	9150	9150	9150	9150	0
254	20250228	154100	1981846720	9150	9150	9150	9150	0
255	20250228	154000	1981846720	9150	9150	9150	9150	0
256	20250228	153900	1981846720	9150	9150	9150	9150	0
257	20250228	153800	1981846720	9150	9150	9150	9150	0
258	20250228	153700	1981846720	9150	9150	9150	9150	0
259	20250228	153600	1981846720	9150	9150	9150	9150	0
260	20250228	153500	1981846720	9150	9150	9150	9150	0
261	20250228	153400	1981846720	9150	9150	9150	9150	0
262	20250228	153300	1981846720	9150	9150	9150	9150	0
263	20250228	153200	1981846720	9150	9150	9150	9150	0
264	20250228	153100	1981846720	9150	9150	9150	9150	0
265	20250228	153000	1981846720	9150	9150	9150	9150	2705
266	20250228	152900	1957095970	9180	9180	9180	9180	0
267	20250228	152800	1957095970	9180	9180	9180	9180	0
268	20250228	152700	1957095970	9180	9180	9180	9180	0
269	20250228	152600	1957095970	9180	9180	9180	9180	0
270	20250228	152500	1957095970	9180	9180	9180	9180	0
271	20250228	152400	1957095970	9180	9180	9180	9180	0
272	20250228	152300	1957095970	9180	9180	9180	9180	0
273	20250228	152200	1957095970	9180	9180	9180	9180	0
274	20250228	152100	1957095970	9180	9180	9180	9180	0
275	20250228	152000	1957095970	9180	9180	9180	9180	0
276	20250228	151900	1957095970	9180	9190	9190	9180	636
277	20250228	151800	1951257440	9230	9230	9230	9230	11
278	20250228	151700	1951155910	9230	9230	9230	9230	0
279	20250228	151600	1951155910	9230	9230	9230	9230	218
280	20250228	151500	1949143770	9190	9190	9190	9190	0
281	20250228	151400	1949143770	9190	9190	9190	9190	0
282	20250228	151300	1949143770	9190	9190	9190	9190	74
283	20250228	151200	1948463710	9190	9190	9190	9190	100
284	20250228	151100	1947544710	9240	9240	9240	9240	100
285	20250228	151000	1946620710	9250	9250	9250	9250	0
286	20250228	150900	1946620710	9250	9250	9250	9250	24
287	20250228	150800	1946398710	9250	9250	9250	9250	0
288	20250228	150700	1946398710	9250	9250	9250	9250	100
289	20250228	150600	1945473710	9260	9260	9260	9260	0
290	20250228	150500	1945473710	9260	9260	9260	9260	1
291	20250228	150400	1945464450	9260	9260	9260	9260	1
292	20250228	150300	1945455190	9200	9240	9240	9200	1200
293	20250228	150200	1934380830	9270	9270	9270	9270	0
294	20250228	150100	1934380830	9270	9250	9270	9250	10
295	20250228	150000	1934288250	9250	9250	9250	9250	4
296	20250228	145900	1934251250	9270	9270	9270	9270	2
297	20250228	145800	1934232710	9270	9270	9270	9270	0
298	20250228	145700	1934232710	9270	9270	9270	9270	8
299	20250228	145600	1934158550	9270	9270	9270	9270	0
300	20250228	145500	1934158550	9270	9240	9270	9240	1163
301	20250228	145400	1923410630	9270	9270	9270	9270	0
302	20250228	145300	1923410630	9270	9270	9270	9270	0
303	20250228	145200	1923410630	9270	9270	9270	9270	0
304	20250228	145100	1923410630	9270	9270	9270	9270	0
305	20250228	145000	1923410630	9270	9250	9270	9240	1419
306	20250228	144900	1910292920	9270	9270	9270	9270	2
307	20250228	144800	1910274380	9280	9280	9280	9280	0
308	20250228	144700	1910274380	9280	9290	9290	9280	69
309	20250228	144600	1909634010	9290	9290	9290	9290	1
310	20250228	144500	1909624720	9290	9290	9290	9290	0
311	20250228	144400	1909624720	9290	9290	9290	9290	0
312	20250228	144300	1909624720	9290	9290	9290	9290	1
313	20250228	144200	1909615430	9280	9280	9280	9280	0
314	20250228	144100	1909615430	9280	9280	9280	9280	0
315	20250228	144000	1909615430	9280	9260	9280	9260	1866
316	20250228	143900	1892329910	9260	9260	9260	9260	1
317	20250228	143800	1892320650	9240	9240	9240	9240	10
318	20250228	143700	1892228250	9240	9230	9250	9230	912
319	20250228	143600	1883802020	9230	9230	9230	9230	1
320	20250228	143500	1883792790	9230	9230	9230	9230	1
321	20250228	143400	1883783560	9180	9180	9180	9180	1
322	20250228	143300	1883774380	9230	9230	9230	9230	0
323	20250228	143200	1883774380	9230	9240	9240	9230	2345
324	20250228	143100	1862117180	9240	9260	9260	9240	190
325	20250228	143000	1860360750	9260	9260	9260	9260	4
326	20250228	142900	1860323710	9260	9260	9260	9260	2
327	20250228	142800	1860305190	9240	9240	9240	9240	604
328	20250228	142700	1854724230	9260	9270	9270	9260	50
329	20250228	142600	1854261180	9270	9270	9270	9270	35
330	20250228	142500	1853936730	9270	9260	9270	9260	15
331	20250228	142400	1853797760	9250	9250	9250	9250	1068
332	20250228	142300	1843918760	9260	9230	9260	9230	1169
333	20250228	142200	1833123880	9230	9220	9230	9220	1272
334	20250228	142100	1821394320	9220	9200	9220	9200	1100
335	20250228	142000	1811252800	9180	9180	9180	9180	4
336	20250228	141900	1811216080	9190	9190	9190	9190	2
337	20250228	141800	1811197700	9200	9200	9200	9200	0
338	20250228	141700	1811197700	9200	9210	9210	9200	62
339	20250228	141600	1810627260	9210	9160	9210	9150	429
340	20250228	141500	1806701520	9160	9210	9210	9160	2407
341	20250228	141400	1784598930	9220	9230	9230	9220	2141
342	20250228	141300	1764851720	9250	9250	9250	9250	0
343	20250228	141200	1764851720	9250	9250	9250	9250	0
344	20250228	141100	1764851720	9250	9270	9270	9250	141
345	20250228	141000	1763546490	9280	9280	9280	9280	0
346	20250228	140900	1763546490	9280	9280	9280	9280	1
347	20250228	140800	1763537210	9290	9260	9290	9260	892
348	20250228	140700	1755266360	9260	9260	9260	9260	15
349	20250228	140600	1755127460	9250	9250	9250	9250	0
350	20250228	140500	1755127460	9250	9250	9250	9250	501
351	20250228	140400	1750493210	9250	9250	9250	9250	0
352	20250228	140300	1750493210	9250	9200	9250	9200	820
353	20250228	140200	1742930940	9210	9210	9210	9210	0
354	20250228	140100	1742930940	9210	9210	9210	9210	0
355	20250228	140000	1742930940	9210	9210	9210	9210	1
356	20250228	135900	1742921730	9210	9210	9210	9210	7
357	20250228	135800	1742857260	9170	9170	9170	9170	0
358	20250228	135700	1742857260	9170	9200	9200	9170	371
359	20250228	135600	1739445110	9190	9190	9200	9190	170
360	20250228	135500	1737882800	9200	9200	9200	9200	0
361	20250228	135400	1737882800	9200	9200	9200	9200	0
362	20250228	135300	1737882800	9200	9200	9200	9200	1
363	20250228	135200	1737873600	9200	9200	9200	9200	0
364	20250228	135100	1737873600	9200	9200	9200	9200	0
365	20250228	135000	1737873600	9200	9200	9200	9200	5
366	20250228	134900	1737827600	9200	9200	9200	9200	2
367	20250228	134800	1737809200	9190	9190	9190	9190	5
368	20250228	134700	1737763250	9190	9190	9200	9190	54
369	20250228	134600	1737266960	9200	9200	9200	9200	0
370	20250228	134500	1737266960	9200	9200	9200	9200	0
371	20250228	134400	1737266960	9200	9200	9200	9200	0
372	20250228	134300	1737266960	9200	9200	9200	9200	0
373	20250228	134200	1737266960	9200	9200	9200	9200	0
374	20250228	134100	1737266960	9200	9200	9200	9200	0
375	20250228	134000	1737266960	9200	9200	9200	9200	5
376	20250228	133900	1737220960	9210	9210	9210	9210	1
377	20250228	133800	1737211750	9210	9210	9210	9210	0
378	20250228	133700	1737211750	9210	9210	9210	9200	51
379	20250228	133600	1736742490	9200	9200	9200	9200	1
380	20250228	133500	1736733290	9170	9210	9210	9170	840
381	20250228	133400	1729009700	9210	9210	9210	9210	0
382	20250228	133300	1729009700	9210	9210	9210	9210	0
383	20250228	133200	1729009700	9210	9210	9210	9210	100
384	20250228	133100	1728088700	9210	9210	9210	9210	0
385	20250228	133000	1728088700	9210	9210	9210	9210	4
386	20250228	132900	1728051860	9210	9200	9210	9200	37
387	20250228	132800	1727711440	9200	9200	9200	9200	0
388	20250228	132700	1727711440	9200	9200	9200	9200	8
389	20250228	132600	1727637840	9190	9190	9190	9190	96
390	20250228	132500	1726755600	9220	9190	9220	9190	17
391	20250228	132400	1726599320	9210	9210	9210	9210	0
392	20250228	132300	1726599320	9210	9200	9210	9200	216
393	20250228	132200	1724611620	9200	9200	9200	9200	0
394	20250228	132100	1724611620	9200	9200	9200	9200	0
395	20250228	132000	1724611620	9200	9200	9200	9200	218
396	20250228	131900	1722606020	9190	9190	9190	9190	1
397	20250228	131800	1722596830	9170	9170	9170	9170	105
398	20250228	131700	1721633980	9160	9140	9160	9140	538
399	20250228	131600	1716709710	9140	9140	9140	9140	0
400	20250228	131500	1716709710	9140	9140	9140	9140	0
401	20250228	131400	1716709710	9140	9140	9140	9140	0
402	20250228	131300	1716709710	9140	9140	9140	9140	1
403	20250228	131200	1716700570	9130	9130	9130	9130	0
404	20250228	131100	1716700570	9130	9130	9130	9130	1
405	20250228	131000	1716691440	9130	9130	9130	9130	4
406	20250228	130900	1716654920	9130	9130	9130	9130	2
407	20250228	130800	1716636660	9120	9120	9120	9120	1
408	20250228	130700	1716627540	9130	9130	9130	9130	621
409	20250228	130600	1710957810	9130	9130	9130	9130	2
410	20250228	130500	1710939550	9130	9130	9130	9130	0
411	20250228	130400	1710939550	9130	9130	9130	9130	0
412	20250228	130300	1710939550	9130	9130	9130	9130	0
413	20250228	130200	1710939550	9130	9130	9130	9130	0
414	20250228	130100	1710939550	9130	9130	9130	9130	0
415	20250228	130000	1710939550	9130	9130	9130	9130	2
416	20250228	125900	1710921290	9130	9130	9130	9130	1
417	20250228	125800	1710912160	9100	9100	9100	9100	0
418	20250228	125700	1710912160	9100	9140	9140	9100	116
419	20250228	125600	1709854770	9110	9110	9110	9110	21
420	20250228	125500	1709663460	9110	9110	9110	9110	20
421	20250228	125400	1709481260	9120	9120	9120	9120	5
422	20250228	125300	1709435660	9130	9140	9140	9130	11
423	20250228	125200	1709335220	9140	9130	9140	9130	10
424	20250228	125100	1709243830	9120	9120	9120	9120	0
425	20250228	125000	1709243830	9120	9120	9120	9120	0
426	20250228	124900	1709243830	9120	9120	9120	9120	1
427	20250228	124800	1709234710	9120	9120	9120	9120	0
428	20250228	124700	1709234710	9120	9120	9120	9120	7
429	20250228	124600	1709170870	9120	9120	9120	9120	1
430	20250228	124500	1709161750	9100	9100	9100	9100	0
431	20250228	124400	1709161750	9100	9100	9100	9100	0
432	20250228	124300	1709161750	9100	9100	9100	9100	0
433	20250228	124200	1709161750	9100	9100	9100	9100	1
434	20250228	124100	1709152650	9120	9120	9120	9120	0
435	20250228	124000	1709152650	9120	9120	9120	9120	4
436	20250228	123900	1709116170	9130	9130	9130	9130	2
437	20250228	123800	1709097910	9130	9130	9130	9130	5
438	20250228	123700	1709052260	9130	9130	9130	9120	52
439	20250228	123600	1708577950	9130	9130	9130	9130	0
440	20250228	123500	1708577950	9130	9130	9130	9130	2
441	20250228	123400	1708559690	9130	9130	9130	9130	0
442	20250228	123300	1708559690	9130	9130	9130	9130	0
443	20250228	123200	1708559690	9130	9130	9130	9130	1
444	20250228	123100	1708550560	9130	9130	9130	9130	0
445	20250228	123000	1708550560	9130	9130	9130	9130	5
446	20250228	122900	1708504910	9140	9140	9140	9140	1
447	20250228	122800	1708495770	9080	9140	9140	9080	1119
448	20250228	122700	1698324400	9150	9120	9150	9120	47
449	20250228	122600	1697895580	9120	9120	9120	9100	6
450	20250228	122500	1697840940	9120	9120	9120	9120	0
451	20250228	122400	1697840940	9120	9090	9120	9090	920
452	20250228	122300	1689477520	9090	9110	9110	9090	550
453	20250228	122200	1684477060	9120	9130	9130	9120	131
454	20250228	122100	1683282330	9150	9150	9150	9150	57
455	20250228	122000	1682760780	9140	9130	9140	9130	8
456	20250228	121900	1682687700	9150	9150	9150	9150	8
457	20250228	121800	1682614500	9150	9150	9150	9150	119
458	20250228	121700	1681525650	9150	9160	9160	9150	8
459	20250228	121600	1681452390	9160	9160	9160	9160	1
460	20250228	121500	1681443230	9160	9160	9160	9160	0
461	20250228	121400	1681443230	9160	9160	9160	9160	0
462	20250228	121300	1681443230	9160	9160	9160	9160	1
463	20250228	121200	1681434070	9150	9150	9150	9150	39
464	20250228	121100	1681077220	9150	9140	9150	9140	48
465	20250228	121000	1680638340	9140	9140	9140	9140	2
466	20250228	120900	1680620060	9150	9150	9150	9150	1
467	20250228	120800	1680610910	9130	9130	9130	9130	28
468	20250228	120700	1680355270	9130	9120	9130	9120	69
469	20250228	120600	1679725570	9110	9110	9110	9110	0
470	20250228	120500	1679725570	9110	9110	9110	9110	0
471	20250228	120400	1679725570	9110	9110	9110	9110	33
472	20250228	120300	1679424940	9150	9150	9150	9150	1
473	20250228	120200	1679415790	9110	9130	9130	9110	2000
474	20250228	120100	1661174190	9140	9160	9160	9140	778
475	20250228	120000	1654061590	9150	9150	9150	9150	39
476	20250228	115900	1653704740	9200	9150	9200	9150	3
477	20250228	115800	1653677190	9150	9150	9150	9150	10
478	20250228	115700	1653585690	9200	9200	9200	9190	56
479	20250228	115600	1653070990	9150	9200	9200	9150	12
480	20250228	115500	1652961140	9150	9150	9150	9150	0
481	20250228	115400	1652961140	9150	9150	9150	9150	0
482	20250228	115300	1652961140	9150	9150	9150	9150	6
483	20250228	115200	1652906240	9160	9200	9200	9160	19
484	20250228	115100	1652732160	9220	9210	9220	9190	122
485	20250228	115000	1651608400	9210	9220	9220	9210	83
486	20250228	114900	1650843920	9230	9230	9230	9230	2
487	20250228	114800	1650825460	9230	9230	9230	9230	0
488	20250228	114700	1650825460	9230	9230	9230	9220	56
489	20250228	114600	1650309080	9230	9230	9230	9230	0
490	20250228	114500	1650309080	9230	9230	9230	9230	2
491	20250228	114400	1650290620	9240	9240	9240	9240	0
492	20250228	114300	1650290620	9240	9140	9240	9140	163
493	20250228	114200	1648787600	9200	9200	9200	9200	0
494	20250228	114100	1648787600	9200	9200	9200	9200	0
495	20250228	114000	1648787600	9200	9190	9200	9190	114
496	20250228	113900	1647738850	9200	9200	9200	9200	1
497	20250228	113800	1647729650	9200	9200	9200	9200	3
498	20250228	113700	1647702050	9200	9200	9200	9190	219
499	20250228	113600	1645687750	9200	9210	9210	9200	3
500	20250228	113500	1645660140	9140	9150	9150	9140	365
501	20250228	113400	1642321310	9150	9150	9150	9150	27
502	20250228	113300	1642074260	9160	9160	9160	9160	46
503	20250228	113200	1641652900	9150	9150	9150	9150	0
504	20250228	113100	1641652900	9150	9150	9150	9150	0
505	20250228	113000	1641652900	9150	9230	9230	9150	272
506	20250228	112900	1639159340	9240	9210	9240	9210	4
507	20250228	112800	1639122440	9240	9200	9260	9200	1367
508	20250228	112700	1626469400	9190	9190	9190	9190	93
509	20250228	112600	1625614730	9170	9170	9170	9170	1
510	20250228	112500	1625605560	9170	9170	9170	9170	4
511	20250228	112400	1625568880	9180	9180	9180	9180	6
512	20250228	112300	1625513800	9180	9180	9180	9180	91
513	20250228	112200	1624678420	9180	9180	9180	9180	221
514	20250228	112100	1622649640	9180	9180	9180	9180	227
515	20250228	112000	1620565780	9180	9170	9180	9170	6
516	20250228	111900	1620510740	9180	9180	9180	9180	2
517	20250228	111800	1620492380	9180	9180	9180	9180	0
518	20250228	111700	1620492380	9180	9180	9180	9170	57
519	20250228	111600	1619969620	9130	9180	9180	9130	7
520	20250228	111500	1619905660	9120	9140	9140	9120	1009
521	20250228	111400	1610685940	9150	9150	9150	9150	956
522	20250228	111300	1601938540	9150	9150	9150	9150	1602
523	20250228	111200	1587280240	9140	9190	9190	9140	90
524	20250228	111100	1586454290	9190	9150	9190	9150	264
525	20250228	111000	1584032200	9140	9100	9140	9100	849
526	20250228	110900	1576286920	9080	9150	9190	9080	7760
527	20250228	110800	1505634940	9200	9200	9200	9200	17
528	20250228	110700	1505478540	9200	9200	9200	9130	916
529	20250228	110600	1497082090	9200	9200	9200	9170	21
530	20250228	110500	1496888960	9200	9200	9200	9160	235
531	20250228	110400	1494730050	9200	9240	9240	9110	1546
532	20250228	110300	1480602930	9240	9290	9290	9180	1494
533	20250228	110200	1466845440	9290	9280	9300	9240	336
534	20250228	110100	1463735080	9280	9320	9320	9280	492
535	20250228	110000	1459163740	9320	9310	9320	9250	735
536	20250228	105900	1452319340	9310	9370	9370	9250	1543
537	20250228	105800	1437975330	9370	9610	9620	9220	9153
538	20250228	105700	1351730590	9610	9480	9620	9380	34897
539	20250228	105600	1018984030	9480	9260	9480	9260	10346
540	20250228	105500	921750790	9230	9240	9240	9230	542
541	20250228	105400	916746210	9270	9270	9270	9270	0
542	20250228	105300	916746210	9270	9270	9270	9270	2
543	20250228	105200	916727670	9230	9220	9230	9220	27
544	20250228	105100	916478470	9210	9300	9300	9210	9249
545	20250228	105000	830842990	9300	9350	9350	9300	1895
546	20250228	104900	813177570	9380	9380	9380	9370	738
547	20250228	104800	806257450	9380	9340	9380	9340	4324
548	20250228	104700	765802860	9340	9330	9340	9330	2396
549	20250228	104600	743426180	9330	9320	9330	9320	505
550	20250228	104500	738719530	9310	9310	9310	9310	0
551	20250228	104400	738719530	9310	9310	9310	9310	0
552	20250228	104300	738719530	9310	9320	9320	9310	87
553	20250228	104200	737909510	9340	9330	9340	9330	1307
554	20250228	104100	725712960	9330	9330	9340	9330	394
555	20250228	104000	722033930	9340	9340	9340	9330	117
556	20250228	103900	720941160	9340	9330	9340	9330	31
557	20250228	103800	720651680	9330	9330	9340	9330	956
558	20250228	103700	711731670	9300	9300	9300	9300	0
559	20250228	103600	711731670	9300	9300	9300	9300	114
560	20250228	103500	710671470	9330	9330	9330	9330	101
561	20250228	103400	709729140	9330	9330	9330	9330	111
562	20250228	103300	708693510	9320	9330	9340	9320	1312
563	20250228	103200	696460670	9350	9290	9350	9280	4718
564	20250228	103100	652524700	9280	9290	9290	9280	299
565	20250228	103000	649749960	9290	9290	9290	9290	1
566	20250228	102900	649740670	9280	9280	9280	9280	147
567	20250228	102800	648376510	9290	9280	9290	9280	107
568	20250228	102700	647383500	9290	9280	9290	9280	38
569	20250228	102600	647030640	9280	9280	9280	9280	22
570	20250228	102500	646826480	9290	9280	9300	9270	2693
571	20250228	102400	621820470	9270	9250	9270	9250	1877
572	20250228	102300	604439180	9210	9250	9250	9210	2110
573	20250228	102200	584996390	9250	9250	9250	9250	2
574	20250228	102100	584977890	9240	9240	9240	9240	12
575	20250228	102000	584867010	9250	9250	9250	9250	5
576	20250228	101900	584820760	9250	9250	9250	9250	0
577	20250228	101800	584820760	9250	9250	9250	9250	5
578	20250228	101700	584774510	9250	9250	9250	9250	0
579	20250228	101600	584774510	9250	9250	9250	9250	0
580	20250228	101500	584774510	9250	9250	9250	9250	0
581	20250228	101400	584774510	9250	9230	9250	9230	350
582	20250228	101300	581539810	9210	9210	9210	9210	0
583	20250228	101200	581539810	9210	9210	9210	9210	0
584	20250228	101100	581539810	9210	9220	9220	9210	500
585	20250228	101000	576933090	9220	9240	9240	9220	745
586	20250228	100900	570059850	9230	9230	9250	9230	2409
587	20250228	100800	547806390	9230	9240	9250	9230	187
588	20250228	100700	546077530	9240	9250	9250	9240	66
589	20250228	100600	545467640	9250	9240	9250	9240	111
590	20250228	100500	544441780	9240	9210	9240	9210	1244
591	20250228	100400	532958600	9220	9220	9220	9220	0
592	20250228	100300	532958600	9220	9200	9220	9190	954
593	20250228	100200	524188480	9220	9220	9220	9220	0
594	20250228	100100	524188480	9220	9220	9220	9220	0
595	20250228	100000	524188480	9220	9230	9230	9220	559
596	20250228	095900	519034450	9220	9210	9220	9210	2177
597	20250228	095800	498962520	9200	9200	9200	9200	0
598	20250228	095700	498962520	9200	9240	9240	9200	969
599	20250228	095600	490031830	9230	9230	9230	9230	452
600	20250228	095500	485859870	9230	9210	9230	9210	691
601	20250228	095400	479488370	9210	9220	9220	9210	318
602	20250228	095300	476559410	9220	9210	9220	9210	849
603	20250228	095200	468740110	9200	9190	9210	9190	2214
604	20250228	095100	448378220	9180	9160	9180	9160	2243
605	20250228	095000	427788540	9160	9160	9160	9160	31
606	20250228	094900	427504580	9170	9170	9170	9170	5
607	20250228	094800	427458730	9170	9170	9170	9170	15
608	20250228	094700	427321180	9180	9180	9180	9170	296
609	20250228	094600	424604050	9180	9170	9180	9170	11
610	20250228	094500	424503130	9160	9170	9170	9160	62
611	20250228	094400	423935200	9170	9170	9170	9170	41
612	20250228	094300	423559230	9170	9130	9170	9130	163
613	20250228	094200	422064600	9160	9160	9160	9160	98
614	20250228	094100	421166920	9120	9120	9120	9120	0
615	20250228	094000	421166920	9120	9160	9160	9120	2969
616	20250228	093900	394089440	9110	9110	9110	9110	0
617	20250228	093800	394089440	9110	9110	9110	9110	10
618	20250228	093700	393998340	9100	9100	9100	9100	0
619	20250228	093600	393998340	9100	9120	9150	9100	516
620	20250228	093500	389293380	9120	9140	9160	9120	1202
621	20250228	093400	378305340	9140	9100	9140	9100	209
622	20250228	093300	376396060	9100	9100	9100	9100	360
623	20250228	093200	373120060	9130	9130	9130	9130	0
624	20250228	093100	373120060	9130	9130	9130	9130	2201
625	20250228	093000	353024930	9140	9140	9140	9140	8
626	20250228	092900	352951810	9100	9120	9120	9100	500
627	20250228	092800	348396490	9150	9150	9150	9140	341
628	20250228	092700	345277450	9150	9150	9150	9150	145
629	20250228	092600	343950700	9150	9190	9190	9150	911
630	20250228	092500	335609680	9160	9160	9160	9160	185
631	20250228	092400	333915080	9190	9200	9200	9160	199
632	20250228	092300	332085530	9160	9200	9200	9150	3748
633	20250228	092200	297617720	9200	9190	9200	9190	600
634	20250228	092100	292101320	9190	9190	9190	9170	2116
635	20250228	092000	272673730	9190	9190	9200	9170	2733
636	20250228	091900	247562310	9190	9180	9190	9150	297
637	20250228	091800	244833960	9180	9190	9200	9150	534
638	20250228	091700	239925560	9200	9160	9200	9160	1403
639	20250228	091600	227035080	9160	9150	9160	9110	1010
640	20250228	091500	217794050	9150	9130	9150	9110	1214
641	20250228	091400	206731610	9140	9120	9140	9120	52
642	20250228	091300	206256810	9130	9150	9150	9130	138
643	20250228	091200	204995040	9130	9150	9150	9130	78
644	20250228	091100	204281900	9140	9140	9150	9140	110
645	20250228	091000	203275780	9150	9140	9160	9140	977
646	20250228	090900	194332350	9150	9150	9150	9140	1771
647	20250228	090800	178128700	9150	9110	9150	9110	557
648	20250228	090700	173045090	9070	9100	9150	9070	3872
649	20250228	090600	137694480	9090	9100	9110	9070	406
650	20250228	090500	134002110	9080	9060	9100	9060	594
651	20250228	090400	128600000	9050	9120	9120	9030	712
652	20250228	090300	122150830	9020	9110	9140	9020	2894
653	20250228	090200	95810240	9120	9110	9130	9050	794
654	20250228	090100	88578400	9110	9020	9110	9010	1882
655	20250228	090000	71501620	9000	8980	9030	8960	2728