KissMeData/420770/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	214300	1608250850	28550	28550	28550	28550	1025
3	20250228	214200	1608250850	28550	28550	28550	28550	0
4	20250228	214100	1608250850	28550	28550	28550	28550	0
5	20250228	214000	1608250850	28550	28550	28550	28550	0
6	20250228	213900	1608250850	28550	28550	28550	28550	0
7	20250228	213800	1608250850	28550	28550	28550	28550	0
8	20250228	213700	1608250850	28550	28550	28550	28550	0
9	20250228	213600	1608250850	28550	28550	28550	28550	0
10	20250228	213500	1608250850	28550	28550	28550	28550	0
11	20250228	213400	1608250850	28550	28550	28550	28550	0
12	20250228	213300	1608250850	28550	28550	28550	28550	0
13	20250228	213200	1608250850	28550	28550	28550	28550	0
14	20250228	213100	1608250850	28550	28550	28550	28550	0
15	20250228	213000	1608250850	28550	28550	28550	28550	0
16	20250228	212900	1608250850	28550	28550	28550	28550	0
17	20250228	212800	1608250850	28550	28550	28550	28550	0
18	20250228	212700	1608250850	28550	28550	28550	28550	0
19	20250228	212600	1608250850	28550	28550	28550	28550	0
20	20250228	212500	1608250850	28550	28550	28550	28550	0
21	20250228	212400	1608250850	28550	28550	28550	28550	0
22	20250228	212300	1608250850	28550	28550	28550	28550	0
23	20250228	212200	1608250850	28550	28550	28550	28550	0
24	20250228	212100	1608250850	28550	28550	28550	28550	0
25	20250228	212000	1608250850	28550	28550	28550	28550	0
26	20250228	211900	1608250850	28550	28550	28550	28550	0
27	20250228	211800	1608250850	28550	28550	28550	28550	0
28	20250228	211700	1608250850	28550	28550	28550	28550	0
29	20250228	211600	1608250850	28550	28550	28550	28550	0
30	20250228	211500	1608250850	28550	28550	28550	28550	0
31	20250228	211400	1608250850	28550	28550	28550	28550	0
32	20250228	211300	1608250850	28550	28550	28550	28550	1025
33	20250228	211200	1608250850	28550	28550	28550	28550	0
34	20250228	211100	1608250850	28550	28550	28550	28550	0
35	20250228	211000	1608250850	28550	28550	28550	28550	0
36	20250228	210900	1608250850	28550	28550	28550	28550	0
37	20250228	210800	1608250850	28550	28550	28550	28550	0
38	20250228	210700	1608250850	28550	28550	28550	28550	0
39	20250228	210600	1608250850	28550	28550	28550	28550	0
40	20250228	210500	1608250850	28550	28550	28550	28550	0
41	20250228	210400	1608250850	28550	28550	28550	28550	0
42	20250228	210300	1608250850	28550	28550	28550	28550	0
43	20250228	210200	1608250850	28550	28550	28550	28550	0
44	20250228	210100	1608250850	28550	28550	28550	28550	0
45	20250228	210000	1608250850	28550	28550	28550	28550	0
46	20250228	205900	1608250850	28550	28550	28550	28550	0
47	20250228	205800	1608250850	28550	28550	28550	28550	0
48	20250228	205700	1608250850	28550	28550	28550	28550	0
49	20250228	205600	1608250850	28550	28550	28550	28550	0
50	20250228	205500	1608250850	28550	28550	28550	28550	0
51	20250228	205400	1608250850	28550	28550	28550	28550	0
52	20250228	205300	1608250850	28550	28550	28550	28550	0
53	20250228	205200	1608250850	28550	28550	28550	28550	0
54	20250228	205100	1608250850	28550	28550	28550	28550	0
55	20250228	205000	1608250850	28550	28550	28550	28550	0
56	20250228	204900	1608250850	28550	28550	28550	28550	0
57	20250228	204800	1608250850	28550	28550	28550	28550	0
58	20250228	204700	1608250850	28550	28550	28550	28550	0
59	20250228	204600	1608250850	28550	28550	28550	28550	0
60	20250228	204500	1608250850	28550	28550	28550	28550	0
61	20250228	204400	1608250850	28550	28550	28550	28550	0
62	20250228	204300	1608250850	28550	28550	28550	28550	1025
63	20250228	204200	1608250850	28550	28550	28550	28550	0
64	20250228	204100	1608250850	28550	28550	28550	28550	0
65	20250228	204000	1608250850	28550	28550	28550	28550	0
66	20250228	203900	1608250850	28550	28550	28550	28550	0
67	20250228	203800	1608250850	28550	28550	28550	28550	0
68	20250228	203700	1608250850	28550	28550	28550	28550	0
69	20250228	203600	1608250850	28550	28550	28550	28550	0
70	20250228	203500	1608250850	28550	28550	28550	28550	0
71	20250228	203400	1608250850	28550	28550	28550	28550	0
72	20250228	203300	1608250850	28550	28550	28550	28550	0
73	20250228	203200	1608250850	28550	28550	28550	28550	0
74	20250228	203100	1608250850	28550	28550	28550	28550	0
75	20250228	203000	1608250850	28550	28550	28550	28550	0
76	20250228	202900	1608250850	28550	28550	28550	28550	0
77	20250228	202800	1608250850	28550	28550	28550	28550	0
78	20250228	202700	1608250850	28550	28550	28550	28550	0
79	20250228	202600	1608250850	28550	28550	28550	28550	0
80	20250228	202500	1608250850	28550	28550	28550	28550	0
81	20250228	202400	1608250850	28550	28550	28550	28550	0
82	20250228	202300	1608250850	28550	28550	28550	28550	0
83	20250228	202200	1608250850	28550	28550	28550	28550	0
84	20250228	202100	1608250850	28550	28550	28550	28550	0
85	20250228	202000	1608250850	28550	28550	28550	28550	0
86	20250228	201900	1608250850	28550	28550	28550	28550	0
87	20250228	201800	1608250850	28550	28550	28550	28550	0
88	20250228	201700	1608250850	28550	28550	28550	28550	0
89	20250228	201600	1608250850	28550	28550	28550	28550	0
90	20250228	201500	1608250850	28550	28550	28550	28550	0
91	20250228	201400	1608250850	28550	28550	28550	28550	0
92	20250228	201300	1608250850	28550	28550	28550	28550	1025
93	20250228	201200	1608250850	28550	28550	28550	28550	0
94	20250228	201100	1608250850	28550	28550	28550	28550	0
95	20250228	201000	1608250850	28550	28550	28550	28550	0
96	20250228	200900	1608250850	28550	28550	28550	28550	0
97	20250228	200800	1608250850	28550	28550	28550	28550	0
98	20250228	200700	1608250850	28550	28550	28550	28550	0
99	20250228	200600	1608250850	28550	28550	28550	28550	0
100	20250228	200500	1608250850	28550	28550	28550	28550	0
101	20250228	200400	1608250850	28550	28550	28550	28550	0
102	20250228	200300	1608250850	28550	28550	28550	28550	0
103	20250228	200200	1608250850	28550	28550	28550	28550	0
104	20250228	200100	1608250850	28550	28550	28550	28550	0
105	20250228	200000	1608250850	28550	28550	28550	28550	0
106	20250228	195900	1608250850	28550	28550	28550	28550	0
107	20250228	195800	1608250850	28550	28550	28550	28550	0
108	20250228	195700	1608250850	28550	28550	28550	28550	0
109	20250228	195600	1608250850	28550	28550	28550	28550	0
110	20250228	195500	1608250850	28550	28550	28550	28550	0
111	20250228	195400	1608250850	28550	28550	28550	28550	0
112	20250228	195300	1608250850	28550	28550	28550	28550	0
113	20250228	195200	1608250850	28550	28550	28550	28550	0
114	20250228	195100	1608250850	28550	28550	28550	28550	0
115	20250228	195000	1608250850	28550	28550	28550	28550	0
116	20250228	194900	1608250850	28550	28550	28550	28550	0
117	20250228	194800	1608250850	28550	28550	28550	28550	0
118	20250228	194700	1608250850	28550	28550	28550	28550	0
119	20250228	194600	1608250850	28550	28550	28550	28550	0
120	20250228	194500	1608250850	28550	28550	28550	28550	0
121	20250228	194400	1608250850	28550	28550	28550	28550	0
122	20250228	194300	1608250850	28550	28550	28550	28550	1025
123	20250228	194200	1608250850	28550	28550	28550	28550	0
124	20250228	194100	1608250850	28550	28550	28550	28550	0
125	20250228	194000	1608250850	28550	28550	28550	28550	0
126	20250228	193900	1608250850	28550	28550	28550	28550	0
127	20250228	193800	1608250850	28550	28550	28550	28550	0
128	20250228	193700	1608250850	28550	28550	28550	28550	0
129	20250228	193600	1608250850	28550	28550	28550	28550	0
130	20250228	193500	1608250850	28550	28550	28550	28550	0
131	20250228	193400	1608250850	28550	28550	28550	28550	0
132	20250228	193300	1608250850	28550	28550	28550	28550	0
133	20250228	193200	1608250850	28550	28550	28550	28550	0
134	20250228	193100	1608250850	28550	28550	28550	28550	0
135	20250228	193000	1608250850	28550	28550	28550	28550	0
136	20250228	192900	1608250850	28550	28550	28550	28550	0
137	20250228	192800	1608250850	28550	28550	28550	28550	0
138	20250228	192700	1608250850	28550	28550	28550	28550	0
139	20250228	192600	1608250850	28550	28550	28550	28550	0
140	20250228	192500	1608250850	28550	28550	28550	28550	0
141	20250228	192400	1608250850	28550	28550	28550	28550	0
142	20250228	192300	1608250850	28550	28550	28550	28550	0
143	20250228	192200	1608250850	28550	28550	28550	28550	0
144	20250228	192100	1608250850	28550	28550	28550	28550	0
145	20250228	192000	1608250850	28550	28550	28550	28550	0
146	20250228	191900	1608250850	28550	28550	28550	28550	0
147	20250228	191800	1608250850	28550	28550	28550	28550	0
148	20250228	191700	1608250850	28550	28550	28550	28550	0
149	20250228	191600	1608250850	28550	28550	28550	28550	0
150	20250228	191500	1608250850	28550	28550	28550	28550	0
151	20250228	191400	1608250850	28550	28550	28550	28550	0
152	20250228	191300	1608250850	28550	28550	28550	28550	1025
153	20250228	191200	1608250850	28550	28550	28550	28550	0
154	20250228	191100	1608250850	28550	28550	28550	28550	0
155	20250228	191000	1608250850	28550	28550	28550	28550	0
156	20250228	190900	1608250850	28550	28550	28550	28550	0
157	20250228	190800	1608250850	28550	28550	28550	28550	0
158	20250228	190700	1608250850	28550	28550	28550	28550	0
159	20250228	190600	1608250850	28550	28550	28550	28550	0
160	20250228	190500	1608250850	28550	28550	28550	28550	0
161	20250228	190400	1608250850	28550	28550	28550	28550	0
162	20250228	190300	1608250850	28550	28550	28550	28550	0
163	20250228	190200	1608250850	28550	28550	28550	28550	0
164	20250228	190100	1608250850	28550	28550	28550	28550	0
165	20250228	190000	1608250850	28550	28550	28550	28550	0
166	20250228	185900	1608250850	28550	28550	28550	28550	0
167	20250228	185800	1608250850	28550	28550	28550	28550	0
168	20250228	185700	1608250850	28550	28550	28550	28550	0
169	20250228	185600	1608250850	28550	28550	28550	28550	0
170	20250228	185500	1608250850	28550	28550	28550	28550	0
171	20250228	185400	1608250850	28550	28550	28550	28550	0
172	20250228	185300	1608250850	28550	28550	28550	28550	0
173	20250228	185200	1608250850	28550	28550	28550	28550	0
174	20250228	185100	1608250850	28550	28550	28550	28550	0
175	20250228	185000	1608250850	28550	28550	28550	28550	0
176	20250228	184900	1608250850	28550	28550	28550	28550	0
177	20250228	184800	1608250850	28550	28550	28550	28550	0
178	20250228	184700	1608250850	28550	28550	28550	28550	0
179	20250228	184600	1608250850	28550	28550	28550	28550	0
180	20250228	184500	1608250850	28550	28550	28550	28550	0
181	20250228	184400	1608250850	28550	28550	28550	28550	0
182	20250228	184300	1608250850	28550	28550	28550	28550	1025
183	20250228	184200	1608250850	28550	28550	28550	28550	0
184	20250228	184100	1608250850	28550	28550	28550	28550	0
185	20250228	184000	1608250850	28550	28550	28550	28550	0
186	20250228	183900	1608250850	28550	28550	28550	28550	0
187	20250228	183800	1608250850	28550	28550	28550	28550	0
188	20250228	183700	1608250850	28550	28550	28550	28550	0
189	20250228	183600	1608250850	28550	28550	28550	28550	0
190	20250228	183500	1608250850	28550	28550	28550	28550	0
191	20250228	183400	1608250850	28550	28550	28550	28550	0
192	20250228	183300	1608250850	28550	28550	28550	28550	0
193	20250228	183200	1608250850	28550	28550	28550	28550	0
194	20250228	183100	1608250850	28550	28550	28550	28550	0
195	20250228	183000	1608250850	28550	28550	28550	28550	0
196	20250228	182900	1608250850	28550	28550	28550	28550	0
197	20250228	182800	1608250850	28550	28550	28550	28550	0
198	20250228	182700	1608250850	28550	28550	28550	28550	0
199	20250228	182600	1608250850	28550	28550	28550	28550	0
200	20250228	182500	1608250850	28550	28550	28550	28550	0
201	20250228	182400	1608250850	28550	28550	28550	28550	0
202	20250228	182300	1608250850	28550	28550	28550	28550	0
203	20250228	182200	1608250850	28550	28550	28550	28550	0
204	20250228	182100	1608250850	28550	28550	28550	28550	0
205	20250228	182000	1608250850	28550	28550	28550	28550	0
206	20250228	181900	1608250850	28550	28550	28550	28550	0
207	20250228	181800	1608250850	28550	28550	28550	28550	0
208	20250228	181700	1608250850	28550	28550	28550	28550	0
209	20250228	181600	1608250850	28550	28550	28550	28550	0
210	20250228	181500	1608250850	28550	28550	28550	28550	0
211	20250228	181400	1608250850	28550	28550	28550	28550	0
212	20250228	181300	1608250850	28550	28550	28550	28550	1025
213	20250228	181200	1608250850	28550	28550	28550	28550	0
214	20250228	181100	1608250850	28550	28550	28550	28550	0
215	20250228	181000	1608250850	28550	28550	28550	28550	0
216	20250228	180900	1608250850	28550	28550	28550	28550	0
217	20250228	180800	1608250850	28550	28550	28550	28550	0
218	20250228	180700	1608250850	28550	28550	28550	28550	0
219	20250228	180600	1608250850	28550	28550	28550	28550	0
220	20250228	180500	1608250850	28550	28550	28550	28550	0
221	20250228	180400	1608250850	28550	28550	28550	28550	0
222	20250228	180300	1608250850	28550	28550	28550	28550	0
223	20250228	180200	1608250850	28550	28550	28550	28550	0
224	20250228	180100	1608250850	28550	28550	28550	28550	0
225	20250228	180000	1608250850	28550	28550	28550	28550	0
226	20250228	175900	1608250850	28550	28550	28550	28550	0
227	20250228	175800	1608250850	28550	28550	28550	28550	0
228	20250228	175700	1608250850	28550	28550	28550	28550	0
229	20250228	175600	1608250850	28550	28550	28550	28550	0
230	20250228	175500	1608250850	28550	28550	28550	28550	0
231	20250228	175400	1608250850	28550	28550	28550	28550	0
232	20250228	175300	1608250850	28550	28550	28550	28550	0
233	20250228	175200	1608250850	28550	28550	28550	28550	0
234	20250228	175100	1608250850	28550	28550	28550	28550	0
235	20250228	175000	1608250850	28550	28550	28550	28550	0
236	20250228	174900	1608250850	28550	28550	28550	28550	0
237	20250228	174800	1608250850	28550	28550	28550	28550	0
238	20250228	174700	1608250850	28550	28550	28550	28550	0
239	20250228	174600	1608250850	28550	28550	28550	28550	0
240	20250228	174500	1608250850	28550	28550	28550	28550	0
241	20250228	174400	1608250850	28550	28550	28550	28550	0
242	20250228	174300	1608250850	28550	28550	28550	28550	1025
243	20250228	174200	1608250850	28550	28550	28550	28550	0
244	20250228	174100	1608250850	28550	28550	28550	28550	0
245	20250228	174000	1608250850	28550	28550	28550	28550	0
246	20250228	173900	1608250850	28550	28550	28550	28550	0
247	20250228	173800	1608250850	28550	28550	28550	28550	0
248	20250228	173700	1608250850	28550	28550	28550	28550	0
249	20250228	173600	1608250850	28550	28550	28550	28550	0
250	20250228	173500	1608250850	28550	28550	28550	28550	0
251	20250228	173400	1608250850	28550	28550	28550	28550	0
252	20250228	173300	1608250850	28550	28550	28550	28550	0
253	20250228	173200	1608250850	28550	28550	28550	28550	0
254	20250228	173100	1608250850	28550	28550	28550	28550	0
255	20250228	173000	1608250850	28550	28550	28550	28550	0
256	20250228	172900	1608250850	28550	28550	28550	28550	0
257	20250228	172800	1608250850	28550	28550	28550	28550	0
258	20250228	172700	1608250850	28550	28550	28550	28550	0
259	20250228	172600	1608250850	28550	28550	28550	28550	0
260	20250228	172500	1608250850	28550	28550	28550	28550	0
261	20250228	172400	1608250850	28550	28550	28550	28550	0
262	20250228	172300	1608250850	28550	28550	28550	28550	0
263	20250228	172200	1608250850	28550	28550	28550	28550	0
264	20250228	172100	1608250850	28550	28550	28550	28550	0
265	20250228	172000	1608250850	28550	28550	28550	28550	0
266	20250228	171900	1608250850	28550	28550	28550	28550	0
267	20250228	171800	1608250850	28550	28550	28550	28550	0
268	20250228	171700	1608250850	28550	28550	28550	28550	0
269	20250228	171600	1608250850	28550	28550	28550	28550	0
270	20250228	171500	1608250850	28550	28550	28550	28550	0
271	20250228	171400	1608250850	28550	28550	28550	28550	0
272	20250228	171300	1608250850	28550	28550	28550	28550	1025
273	20250228	171200	1608250850	28550	28550	28550	28550	0
274	20250228	171100	1608250850	28550	28550	28550	28550	0
275	20250228	171000	1608250850	28550	28550	28550	28550	0
276	20250228	170900	1608250850	28550	28550	28550	28550	0
277	20250228	170800	1608250850	28550	28550	28550	28550	0
278	20250228	170700	1608250850	28550	28550	28550	28550	0
279	20250228	170600	1608250850	28550	28550	28550	28550	0
280	20250228	170500	1608250850	28550	28550	28550	28550	0
281	20250228	170400	1608250850	28550	28550	28550	28550	0
282	20250228	170300	1608250850	28550	28550	28550	28550	0
283	20250228	170200	1608250850	28550	28550	28550	28550	0
284	20250228	170100	1608250850	28550	28550	28550	28550	0
285	20250228	170000	1608250850	28550	28550	28550	28550	0
286	20250228	165900	1608250850	28550	28550	28550	28550	0
287	20250228	165800	1608250850	28550	28550	28550	28550	0
288	20250228	165700	1608250850	28550	28550	28550	28550	0
289	20250228	165600	1608250850	28550	28550	28550	28550	0
290	20250228	165500	1608250850	28550	28550	28550	28550	0
291	20250228	165400	1608250850	28550	28550	28550	28550	0
292	20250228	165300	1608250850	28550	28550	28550	28550	0
293	20250228	165200	1608250850	28550	28550	28550	28550	0
294	20250228	165100	1608250850	28550	28550	28550	28550	0
295	20250228	165000	1608250850	28550	28550	28550	28550	0
296	20250228	164900	1608250850	28550	28550	28550	28550	0
297	20250228	164800	1608250850	28550	28550	28550	28550	0
298	20250228	164700	1608250850	28550	28550	28550	28550	0
299	20250228	164600	1608250850	28550	28550	28550	28550	0
300	20250228	164500	1608250850	28550	28550	28550	28550	0
301	20250228	164400	1608250850	28550	28550	28550	28550	0
302	20250228	164300	1608250850	28550	28550	28550	28550	1025
303	20250228	164200	1608250850	28550	28550	28550	28550	0
304	20250228	164100	1608250850	28550	28550	28550	28550	0
305	20250228	164000	1608250850	28550	28550	28550	28550	0
306	20250228	163900	1608250850	28550	28550	28550	28550	0
307	20250228	163800	1608250850	28550	28550	28550	28550	0
308	20250228	163700	1608250850	28550	28550	28550	28550	0
309	20250228	163600	1608250850	28550	28550	28550	28550	0
310	20250228	163500	1608250850	28550	28550	28550	28550	0
311	20250228	163400	1608250850	28550	28550	28550	28550	0
312	20250228	163300	1608250850	28550	28550	28550	28550	0
313	20250228	163200	1608250850	28550	28550	28550	28550	0
314	20250228	163100	1608250850	28550	28550	28550	28550	0
315	20250228	163000	1608250850	28550	28550	28550	28550	0
316	20250228	162900	1608250850	28550	28550	28550	28550	0
317	20250228	162800	1608250850	28550	28550	28550	28550	0
318	20250228	162700	1608250850	28550	28550	28550	28550	0
319	20250228	162600	1608250850	28550	28550	28550	28550	0
320	20250228	162500	1608250850	28550	28550	28550	28550	0
321	20250228	162400	1608250850	28550	28550	28550	28550	0
322	20250228	162300	1608250850	28550	28550	28550	28550	0
323	20250228	162200	1608250850	28550	28550	28550	28550	0
324	20250228	162100	1608250850	28550	28550	28550	28550	0
325	20250228	162000	1608250850	28550	28550	28550	28550	0
326	20250228	161900	1608250850	28550	28550	28550	28550	0
327	20250228	161800	1608250850	28550	28550	28550	28550	0
328	20250228	161700	1608250850	28550	28550	28550	28550	0
329	20250228	161600	1608250850	28550	28550	28550	28550	0
330	20250228	161500	1608250850	28550	28550	28550	28550	0
331	20250228	161400	1608250850	28550	28550	28550	28550	0
332	20250228	161300	1608250850	28550	28550	28550	28550	1025
333	20250228	161200	1608250850	28550	28550	28550	28550	0
334	20250228	161100	1608250850	28550	28550	28550	28550	0
335	20250228	161000	1608250850	28550	28550	28550	28550	0
336	20250228	160900	1608250850	28550	28550	28550	28550	0
337	20250228	160800	1608250850	28550	28550	28550	28550	0
338	20250228	160700	1608250850	28550	28550	28550	28550	0
339	20250228	160600	1608250850	28550	28550	28550	28550	0
340	20250228	160500	1608250850	28550	28550	28550	28550	0
341	20250228	160400	1608250850	28550	28550	28550	28550	0
342	20250228	160300	1608250850	28550	28550	28550	28550	0
343	20250228	160200	1608250850	28550	28550	28550	28550	0
344	20250228	160100	1608250850	28550	28550	28550	28550	0
345	20250228	160000	1608250850	28550	28550	28550	28550	0
346	20250228	155900	1608250850	28550	28550	28550	28550	0
347	20250228	155800	1608250850	28550	28550	28550	28550	0
348	20250228	155700	1608250850	28550	28550	28550	28550	0
349	20250228	155600	1608250850	28550	28550	28550	28550	0
350	20250228	155500	1608250850	28550	28550	28550	28550	0
351	20250228	155400	1608250850	28550	28550	28550	28550	0
352	20250228	155300	1608250850	28550	28550	28550	28550	0
353	20250228	155200	1608250850	28550	28550	28550	28550	0
354	20250228	155100	1608250850	28550	28550	28550	28550	0
355	20250228	155000	1608250850	28550	28550	28550	28550	0
356	20250228	154900	1608250850	28550	28550	28550	28550	0
357	20250228	154800	1608250850	28550	28550	28550	28550	0
358	20250228	154700	1608250850	28550	28550	28550	28550	0
359	20250228	154600	1608250850	28550	28550	28550	28550	0
360	20250228	154500	1608250850	28550	28550	28550	28550	0
361	20250228	154400	1608250850	28550	28550	28550	28550	0
362	20250228	154300	1608250850	28550	28550	28550	28550	1025
363	20250228	154200	1608250850	28550	28550	28550	28550	0
364	20250228	154100	1608250850	28550	28550	28550	28550	0
365	20250228	154000	1608250850	28550	28550	28550	28550	0
366	20250228	153900	1608250850	28550	28550	28550	28550	0
367	20250228	153800	1608250850	28550	28550	28550	28550	0
368	20250228	153700	1608250850	28550	28550	28550	28550	0
369	20250228	153600	1608250850	28550	28550	28550	28550	0
370	20250228	153500	1608250850	28550	28550	28550	28550	0
371	20250228	153400	1608250850	28550	28550	28550	28550	0
372	20250228	153300	1608250850	28550	28550	28550	28550	0
373	20250228	153200	1608250850	28550	28550	28550	28550	0
374	20250228	153100	1608250850	28550	28550	28550	28550	0
375	20250228	153000	1608250850	28550	28550	28550	28550	1025
376	20250228	152900	1578987100	28550	28550	28550	28550	0
377	20250228	152800	1578987100	28550	28550	28550	28550	0
378	20250228	152700	1578987100	28550	28550	28550	28550	0
379	20250228	152600	1578987100	28550	28550	28550	28550	0
380	20250228	152500	1578987100	28550	28550	28550	28550	0
381	20250228	152400	1578987100	28550	28550	28550	28550	0
382	20250228	152300	1578987100	28550	28550	28550	28550	0
383	20250228	152200	1578987100	28550	28550	28550	28550	0
384	20250228	152100	1578987100	28550	28550	28550	28550	0
385	20250228	152000	1578987100	28550	28550	28550	28550	0
386	20250228	151900	1578987100	28550	28600	28600	28550	156
387	20250228	151800	1574527000	28600	28500	28600	28500	138
388	20250228	151700	1570588200	28500	28550	28600	28500	315
389	20250228	151600	1561584150	28550	28550	28550	28500	160
390	20250228	151500	1557017750	28500	28450	28550	28450	211
391	20250228	151400	1551004400	28450	28450	28450	28450	29
392	20250228	151300	1550179350	28500	28450	28500	28450	100
393	20250228	151200	1547332150	28550	28500	28550	28450	324
394	20250228	151100	1538088600	28500	28500	28500	28500	142
395	20250228	151000	1534041600	28450	28450	28450	28450	77
396	20250228	150900	1531850950	28450	28400	28450	28400	202
397	20250228	150800	1526105400	28450	28450	28500	28400	289
398	20250228	150700	1517884650	28450	28500	28500	28450	40
399	20250228	150600	1516746000	28450	28500	28500	28450	121
400	20250228	150500	1513298850	28500	28450	28550	28450	270
401	20250228	150400	1505605150	28500	28500	28500	28450	140
402	20250228	150300	1501616500	28500	28500	28500	28500	69
403	20250228	150200	1499650000	28500	28450	28500	28450	106
404	20250228	150100	1496633000	28450	28450	28450	28450	30
405	20250228	150000	1495779500	28400	28350	28400	28350	352
406	20250228	145900	1485795100	28300	28350	28350	28300	4
407	20250228	145800	1485681850	28350	28350	28350	28350	114
408	20250228	145700	1482449950	28350	28350	28350	28350	164
409	20250228	145600	1477800550	28400	28350	28400	28350	71
410	20250228	145500	1475787650	28350	28400	28400	28350	2
411	20250228	145400	1475730900	28400	28400	28400	28400	10
412	20250228	145300	1475446900	28400	28400	28400	28400	22
413	20250228	145200	1474822100	28400	28350	28400	28350	39
414	20250228	145100	1473715950	28350	28400	28400	28350	88
415	20250228	145000	1471217350	28350	28400	28400	28350	2
416	20250228	144900	1471160600	28350	28450	28450	28300	1468
417	20250228	144800	1429553950	28400	28450	28450	28400	12
418	20250228	144700	1429212600	28450	28450	28450	28450	33
419	20250228	144600	1428273750	28450	28500	28500	28450	115
420	20250228	144500	1424997000	28500	28500	28500	28500	1
421	20250228	144400	1424968500	28450	28450	28450	28450	2
422	20250228	144300	1424911600	28450	28450	28450	28450	6
423	20250228	144200	1424740900	28450	28450	28450	28450	16
424	20250228	144100	1424285700	28450	28450	28450	28450	31
425	20250228	144000	1423403750	28500	28500	28500	28500	1
426	20250228	143900	1423375250	28500	28450	28500	28450	55
427	20250228	143800	1421810450	28450	28450	28450	28450	6
428	20250228	143700	1421639750	28400	28450	28450	28400	177
429	20250228	143600	1416604600	28500	28450	28500	28450	47
430	20250228	143500	1415267400	28400	28400	28400	28400	1
431	20250228	143400	1415239000	28400	28450	28450	28400	3
432	20250228	143300	1415153750	28450	28450	28450	28450	1
433	20250228	143200	1415125300	28450	28450	28450	28450	100
434	20250228	143100	1412280300	28450	28400	28450	28400	19
435	20250228	143000	1411740400	28400	28400	28400	28400	1
436	20250228	142900	1411712000	28400	28400	28400	28400	139
437	20250228	142800	1407764400	28350	28400	28400	28350	3
438	20250228	142700	1407679250	28350	28350	28350	28350	65
439	20250228	142600	1405836500	28400	28400	28400	28400	37
440	20250228	142500	1404785700	28400	28400	28400	28400	2
441	20250228	142400	1404728900	28350	28350	28350	28350	184
442	20250228	142300	1399512500	28400	28400	28400	28350	3
443	20250228	142200	1399427350	28400	28350	28400	28350	10
444	20250228	142100	1399143700	28350	28350	28350	28350	5
445	20250228	142000	1399001950	28400	28350	28400	28350	98
446	20250228	141900	1396223550	28400	28350	28400	28350	20
447	20250228	141800	1395656500	28400	28400	28400	28400	0
448	20250228	141700	1395656500	28400	28350	28400	28350	2
449	20250228	141600	1395599750	28400	28350	28400	28350	12
450	20250228	141500	1395259450	28350	28350	28350	28350	10
451	20250228	141400	1394975950	28400	28350	28400	28350	807
452	20250228	141300	1372097450	28350	28350	28350	28300	1075
453	20250228	141200	1341623750	28350	28400	28400	28350	4
454	20250228	141100	1341510300	28350	28450	28450	28350	532
455	20250228	141000	1326402200	28400	28450	28450	28400	2
456	20250228	140900	1326345350	28450	28450	28450	28450	50
457	20250228	140800	1324922850	28400	28450	28450	28400	4
458	20250228	140700	1324809150	28400	28450	28450	28400	314
459	20250228	140600	1315891500	28450	28400	28450	28400	24
460	20250228	140500	1315209850	28400	28450	28500	28400	26
461	20250228	140400	1314470350	28450	28500	28500	28450	32
462	20250228	140300	1313558450	28500	28500	28500	28500	28
463	20250228	140200	1312760450	28550	28550	28550	28550	3
464	20250228	140100	1312674800	28500	28550	28550	28500	34
465	20250228	140000	1311705700	28500	28450	28500	28450	977
466	20250228	135900	1283863200	28450	28400	28450	28400	13
467	20250228	135800	1283493450	28400	28400	28400	28400	89
468	20250228	135700	1280965850	28450	28450	28450	28400	24
469	20250228	135600	1280283100	28450	28450	28450	28400	49
470	20250228	135500	1278889200	28450	28450	28450	28400	197
471	20250228	135400	1273286350	28450	28500	28500	28450	8
472	20250228	135300	1273058700	28450	28500	28500	28450	258
473	20250228	135200	1265717100	28500	28500	28500	28500	22
474	20250228	135100	1265090100	28500	28500	28550	28500	104
475	20250228	135000	1262126050	28500	28500	28550	28500	12
476	20250228	134900	1261784000	28500	28500	28500	28500	114
477	20250228	134800	1258535000	28550	28500	28550	28500	90
478	20250228	134700	1255969350	28550	28550	28600	28500	245
479	20250228	134600	1248977000	28500	28550	28550	28500	132
480	20250228	134500	1245214950	28500	28500	28550	28500	43
481	20250228	134400	1243989350	28500	28500	28500	28500	114
482	20250228	134300	1240740350	28500	28500	28500	28500	133
483	20250228	134200	1236949850	28500	28500	28550	28500	128
484	20250228	134100	1233301800	28500	28500	28500	28500	108
485	20250228	134000	1230223800	28500	28500	28500	28500	15
486	20250228	133900	1229796300	28550	28500	28550	28500	99
487	20250228	133800	1226974700	28500	28500	28500	28500	0
488	20250228	133700	1226974700	28500	28550	28600	28500	162
489	20250228	133600	1222347900	28550	28550	28550	28550	166
490	20250228	133500	1217608600	28550	28550	28550	28550	38
491	20250228	133400	1216523700	28600	28600	28600	28550	127
492	20250228	133300	1212897100	28550	28550	28550	28550	6
493	20250228	133200	1212725800	28550	28600	28600	28500	236
494	20250228	133100	1205983250	28600	28550	28600	28550	90
495	20250228	133000	1203413400	28550	28500	28550	28500	76
496	20250228	132900	1201246000	28500	28550	28600	28500	157
497	20250228	132800	1196764150	28550	28500	28550	28500	15
498	20250228	132700	1196336200	28500	28550	28550	28500	127
499	20250228	132600	1192715450	28550	28500	28550	28450	94
500	20250228	132500	1190039150	28500	28500	28550	28500	213
501	20250228	132400	1183964300	28450	28650	28650	28450	340
502	20250228	132300	1174258400	28600	28550	28650	28550	74
503	20250228	132200	1172140200	28600	28550	28600	28500	167
504	20250228	132100	1167370150	28550	28450	28550	28450	735
505	20250228	132000	1146406150	28450	28500	28500	28450	53
506	20250228	131900	1144897750	28450	28500	28550	28450	441
507	20250228	131800	1132326000	28500	28550	28550	28500	28
508	20250228	131700	1131527950	28500	28550	28600	28500	75
509	20250228	131600	1129387800	28550	28500	28550	28500	1074
510	20250228	131500	1098775500	28500	28450	28500	28450	3
511	20250228	131400	1098690050	28500	28500	28500	28500	3
512	20250228	131300	1098604550	28500	28500	28500	28500	1
513	20250228	131200	1098576050	28450	28450	28450	28450	3
514	20250228	131100	1098490700	28500	28400	28500	28400	24
515	20250228	131000	1097807950	28450	28450	28450	28400	102
516	20250228	130900	1094906350	28500	28500	28500	28500	0
517	20250228	130800	1094906350	28500	28500	28500	28500	2
518	20250228	130700	1094849350	28500	28500	28500	28500	21
519	20250228	130600	1094250850	28500	28500	28500	28500	0
520	20250228	130500	1094250850	28500	28450	28500	28450	17
521	20250228	130400	1093766850	28450	28450	28450	28450	5
522	20250228	130300	1093624600	28500	28450	28500	28450	8
523	20250228	130200	1093396850	28500	28450	28500	28450	5
524	20250228	130100	1093254400	28500	28450	28500	28450	51
525	20250228	130000	1091802900	28500	28500	28500	28500	2
526	20250228	125900	1091745900	28500	28500	28500	28500	25
527	20250228	125800	1091033400	28500	28500	28500	28500	2
528	20250228	125700	1090976400	28500	28500	28500	28500	51
529	20250228	125600	1089522900	28450	28450	28450	28450	0
530	20250228	125500	1089522900	28450	28450	28450	28450	20
531	20250228	125400	1088953900	28500	28500	28550	28450	181
532	20250228	125300	1083795400	28500	28500	28500	28500	81
533	20250228	125200	1081486900	28500	28500	28550	28500	1033
534	20250228	125100	1052045050	28450	28500	28500	28450	251
535	20250228	125000	1044893500	28500	28500	28500	28500	1
536	20250228	124900	1044865000	28450	28450	28450	28450	20
537	20250228	124800	1044296000	28450	28450	28500	28450	11
538	20250228	124700	1043983000	28450	28450	28450	28450	68
539	20250228	124600	1042048400	28500	28500	28500	28500	2
540	20250228	124500	1041991400	28400	28400	28500	28400	71
541	20250228	124400	1039973700	28350	28400	28400	28350	107
542	20250228	124300	1036937700	28400	28400	28400	28400	22
543	20250228	124200	1036312900	28400	28400	28400	28400	31
544	20250228	124100	1035432500	28400	28400	28400	28400	50
545	20250228	124000	1034012500	28400	28400	28400	28350	57
546	20250228	123900	1032393950	28350	28400	28400	28350	913
547	20250228	123800	1006465900	28400	28450	28450	28400	95
548	20250228	123700	1003767550	28400	28450	28450	28400	102
549	20250228	123600	1000870650	28400	28500	28500	28400	600
550	20250228	123500	983815000	28500	28500	28500	28450	10
551	20250228	123400	983530050	28500	28500	28500	28500	7
552	20250228	123300	983330550	28500	28500	28500	28500	5
553	20250228	123200	983188050	28450	28450	28450	28450	35
554	20250228	123100	982192300	28450	28500	28500	28450	64
555	20250228	123000	980371400	28500	28500	28500	28500	2
556	20250228	122900	980314400	28500	28500	28500	28500	0
557	20250228	122800	980314400	28500	28500	28500	28500	2
558	20250228	122700	980257400	28500	28500	28500	28500	0
559	20250228	122600	980257400	28500	28500	28500	28500	88
560	20250228	122500	977749400	28500	28500	28500	28500	22
561	20250228	122400	977122400	28550	28550	28550	28500	151
562	20250228	122300	972818800	28500	28500	28500	28500	66
563	20250228	122200	970937800	28500	28500	28500	28500	81
564	20250228	122100	968629300	28500	28500	28500	28500	105
565	20250228	122000	965636800	28500	28450	28500	28450	11
566	20250228	121900	965323800	28450	28500	28500	28450	105
567	20250228	121800	962331650	28550	28500	28550	28500	187
568	20250228	121700	956994000	28500	28500	28550	28500	134
569	20250228	121600	953173450	28500	28500	28500	28500	273
570	20250228	121500	945392950	28500	28450	28500	28400	839
571	20250228	121400	921494450	28450	28450	28450	28450	3
572	20250228	121300	921409100	28450	28450	28450	28450	0
573	20250228	121200	921409100	28450	28450	28450	28450	5
574	20250228	121100	921266850	28450	28400	28450	28400	11
575	20250228	121000	920954400	28400	28400	28400	28400	40
576	20250228	120900	919818400	28400	28400	28400	28400	9
577	20250228	120800	919562800	28400	28450	28450	28400	108
578	20250228	120700	916491050	28500	28500	28500	28500	52
579	20250228	120600	915009050	28500	28500	28500	28500	1
580	20250228	120500	914980550	28500	28500	28500	28500	0
581	20250228	120400	914980550	28500	28500	28500	28500	103
582	20250228	120300	912045050	28500	28500	28550	28500	33
583	20250228	120200	911104450	28500	28500	28500	28500	76
584	20250228	120100	908938450	28500	28500	28550	28500	19
585	20250228	120000	908396900	28500	28550	28550	28500	83
586	20250228	115900	906031350	28500	28500	28500	28500	106
587	20250228	115800	903010350	28550	28450	28550	28400	1168
588	20250228	115700	869764050	28450	28450	28500	28450	67
589	20250228	115600	867857850	28450	28450	28450	28400	13
590	20250228	115500	867488250	28450	28500	28500	28450	65
591	20250228	115400	865636050	28500	28450	28500	28450	63
592	20250228	115300	863842500	28500	28500	28500	28500	1
593	20250228	115200	863814000	28450	28500	28500	28450	5
594	20250228	115100	863671650	28500	28500	28500	28450	11
595	20250228	115000	863358500	28500	28500	28500	28500	0
596	20250228	114900	863358500	28500	28500	28500	28500	1
597	20250228	114800	863330000	28500	28500	28500	28500	5
598	20250228	114700	863187500	28500	28500	28500	28450	487
599	20250228	114600	849309500	28550	28500	28550	28500	219
600	20250228	114500	843061450	28500	28550	28550	28500	290
601	20250228	114400	834790100	28500	28500	28500	28500	41
602	20250228	114300	833621600	28500	28500	28550	28500	81
603	20250228	114200	831313050	28500	28500	28500	28500	442
604	20250228	114100	818716050	28550	28500	28550	28500	12
605	20250228	114000	818374000	28500	28600	28600	28500	39
606	20250228	113900	817261250	28600	28650	28650	28600	9
607	20250228	113800	817003700	28650	28550	28900	28550	360
608	20250228	113700	806702100	28550	28550	28550	28500	137
609	20250228	113600	802793250	28500	28550	28550	28500	73
610	20250228	113500	800712600	28550	28550	28550	28550	88
611	20250228	113400	798200200	28600	28550	28600	28550	45
612	20250228	113300	796915400	28500	28500	28550	28500	86
613	20250228	113200	794464350	28550	28500	28550	28500	105
614	20250228	113100	791466850	28550	28550	28550	28500	72
615	20250228	113000	789414750	28500	28550	28550	28500	100
616	20250228	112900	786560000	28550	28500	28550	28500	159
617	20250228	112800	782020750	28500	28500	28500	28500	504
618	20250228	112700	767656750	28500	28500	28500	28500	130
619	20250228	112600	763951750	28550	28600	28600	28500	26
620	20250228	112500	763209650	28550	28600	28650	28500	2099
621	20250228	112400	703318650	28600	28600	28650	28600	93
622	20250228	112300	700658350	28650	28600	28650	28600	96
623	20250228	112200	697912200	28600	28600	28650	28600	16
624	20250228	112100	697454450	28600	28600	28600	28600	80
625	20250228	112000	695166450	28600	28600	28650	28600	37
626	20250228	111900	694107650	28600	28600	28650	28600	670
627	20250228	111800	674940650	28600	28600	28600	28600	66
628	20250228	111700	673053050	28650	28650	28650	28650	4
629	20250228	111600	672938450	28600	28650	28650	28600	241
630	20250228	111500	666034500	28750	28700	28750	28650	8
631	20250228	111400	665805050	28700	28700	28700	28700	659
632	20250228	111300	646891750	28750	28750	28750	28750	12
633	20250228	111200	646546750	28700	28700	28700	28700	90
634	20250228	111100	643963750	28700	28750	28750	28700	867
635	20250228	111000	619037750	28800	28800	28800	28800	8
636	20250228	110900	618807350	28800	28800	28800	28750	116
637	20250228	110800	615471050	28750	28750	28750	28750	90
638	20250228	110700	612883550	28800	28800	28800	28800	5
639	20250228	110600	612739550	28800	28800	28800	28800	103
640	20250228	110500	609773150	28800	28800	28800	28800	5
641	20250228	110400	609629150	28800	28800	28800	28800	8
642	20250228	110300	609398750	28800	28800	28800	28800	407
643	20250228	110200	597677150	28900	28900	28900	28900	0
644	20250228	110100	597677150	28900	28900	28900	28900	1
645	20250228	110000	597648250	28850	28850	28900	28850	87
646	20250228	105900	595138250	28850	28900	28900	28850	7
647	20250228	105800	594936250	28850	28850	28850	28850	67
648	20250228	105700	593003300	28850	28850	28850	28850	1
649	20250228	105600	592974450	28850	28850	28850	28850	0
650	20250228	105500	592974450	28850	28850	28850	28850	94
651	20250228	105400	590262550	28850	28850	28850	28850	1
652	20250228	105300	590233700	28850	28850	28850	28850	1
653	20250228	105200	590204850	28850	28850	28850	28850	26
654	20250228	105100	589454750	28850	28800	28850	28800	25
655	20250228	105000	588734500	28850	28850	28850	28850	1
656	20250228	104900	588705650	28850	28850	28850	28850	101
657	20250228	104800	585791800	28850	28800	28850	28800	6
658	20250228	104700	585618950	28800	28800	28800	28800	1
659	20250228	104600	585590150	28850	28850	28850	28850	1
660	20250228	104500	585561300	28800	28800	28800	28800	111
661	20250228	104400	582364500	28850	28800	28850	28800	12
662	20250228	104300	582018800	28850	28850	28850	28850	1
663	20250228	104200	581989950	28850	28850	28850	28850	11
664	20250228	104100	581672600	28850	28850	28850	28850	0
665	20250228	104000	581672600	28850	28850	28850	28850	101
666	20250228	103900	578758750	28850	28850	28850	28850	5
667	20250228	103800	578614500	28800	28850	28850	28800	35
668	20250228	103700	577605300	28900	28850	28900	28850	32
669	20250228	103600	576681950	28850	28850	28850	28850	113
670	20250228	103500	573421900	28800	28800	28850	28800	504
671	20250228	103400	558906650	28850	28850	28850	28850	3
672	20250228	103300	558820100	28850	28850	28850	28850	1
673	20250228	103200	558791250	28850	28850	28850	28850	12
674	20250228	103100	558445050	28800	28850	28850	28800	443
675	20250228	103000	545686400	28850	28850	28850	28850	1
676	20250228	102900	545657550	28850	28850	28850	28850	8
677	20250228	102800	545426750	28850	28850	28850	28850	82
678	20250228	102700	543061050	28850	28850	28850	28850	3
679	20250228	102600	542974500	28850	28850	28850	28850	100
680	20250228	102500	540089500	28900	28900	28900	28900	15
681	20250228	102400	539656000	28900	28900	28900	28900	61
682	20250228	102300	537893100	28900	28900	28900	28900	201
683	20250228	102200	532084200	28950	28950	28950	28950	1
684	20250228	102100	532055250	28950	28950	28950	28950	1
685	20250228	102000	532026300	28900	28900	28900	28900	1
686	20250228	101900	531997400	28950	28950	28950	28950	56
687	20250228	101800	530376200	28950	28950	28950	28950	25
688	20250228	101700	529652450	28950	28950	28950	28950	7
689	20250228	101600	529449800	28950	29000	29000	28950	49
690	20250228	101500	528031200	29000	28950	29000	28950	13
691	20250228	101400	527654800	28950	28900	28950	28900	161
692	20250228	101300	523000200	28850	28850	28850	28850	30
693	20250228	101200	522134700	28850	28850	28850	28850	101
694	20250228	101100	519220850	28900	28900	28900	28900	30
695	20250228	101000	518353850	28900	28900	28900	28900	1
696	20250228	100900	518324950	28850	28850	28850	28850	39
697	20250228	100800	517199800	28900	28850	28900	28850	6
698	20250228	100700	517026450	28900	28900	28900	28900	6
699	20250228	100600	516853050	28900	28950	28950	28900	456
700	20250228	100500	503659200	29000	28950	29000	28950	4
701	20250228	100400	503543350	28950	28950	28950	28950	43
702	20250228	100300	502298500	28950	28950	28950	28950	1
703	20250228	100200	502269550	28900	28900	28900	28900	10
704	20250228	100100	501980550	28950	28950	28950	28950	1
705	20250228	100000	501951600	28950	28950	28950	28950	2
706	20250228	095900	501893700	28900	28900	28900	28900	0
707	20250228	095800	501893700	28900	28900	28900	28900	1
708	20250228	095700	501864800	29000	29000	29000	29000	0
709	20250228	095600	501864800	29000	28950	29000	28950	200
710	20250228	095500	496071800	28950	28900	28950	28900	26
711	20250228	095400	495319150	28900	28900	28900	28900	12
712	20250228	095300	494972350	28900	28900	28900	28900	4
713	20250228	095200	494856750	28900	28900	28900	28900	45
714	20250228	095100	493556250	29000	29000	29000	29000	0
715	20250228	095000	493556250	29000	29000	29000	29000	11
716	20250228	094900	493237250	28900	29000	29000	28900	11
717	20250228	094800	492919250	29000	29000	29000	29000	7
718	20250228	094700	492716250	29000	28950	29000	28950	71
719	20250228	094600	490660350	28950	28900	28950	28900	171
720	20250228	094500	485717900	29000	28900	29000	28850	627
721	20250228	094400	467597100	28900	29000	29000	28900	145
722	20250228	094300	463392200	29000	29000	29050	28900	784
723	20250228	094200	440659200	29050	29050	29050	29050	12
724	20250228	094100	440310600	29000	29050	29050	29000	55
725	20250228	094000	438712900	29050	29050	29050	29050	25
726	20250228	093900	437986650	29050	29050	29050	29050	52
727	20250228	093800	436476050	29000	28900	29000	28900	878
728	20250228	093700	411033750	28900	28850	28900	28850	12
729	20250228	093600	410687450	28850	28800	28850	28800	55
730	20250228	093500	409101700	28900	28850	28900	28850	1011
731	20250228	093400	379890150	28800	28800	28800	28800	20
732	20250228	093300	379314150	28800	28800	28800	28800	195
733	20250228	093200	373698150	28850	28800	28850	28800	183
734	20250228	093100	368423650	28850	28850	28850	28850	21
735	20250228	093000	367817800	28850	28850	28850	28850	1
736	20250228	092900	367788950	28850	28850	28850	28850	3
737	20250228	092800	367702400	28850	28750	28850	28750	100
738	20250228	092700	364821650	28700	28800	28800	28700	526
739	20250228	092600	349676600	28800	28900	28900	28800	468
740	20250228	092500	336175000	28900	28900	28900	28900	30
741	20250228	092400	335308000	28900	28900	28900	28900	13
742	20250228	092300	334932300	28900	28900	28900	28900	21
743	20250228	092200	334325400	28900	28900	28900	28850	776
744	20250228	092100	311901800	28900	28800	28900	28800	475
745	20250228	092000	298198750	28800	28850	28850	28800	172
746	20250228	091900	293244550	28800	28900	28900	28800	70
747	20250228	091800	291226550	28900	28900	28900	28900	45
748	20250228	091700	289926050	28900	28900	28900	28900	0
749	20250228	091600	289926050	28900	28800	28900	28800	931
750	20250228	091500	263052600	28800	28750	28800	28700	797
751	20250228	091400	240135700	28750	28800	28800	28750	44
752	20250228	091300	238870550	28800	28850	28850	28800	185
753	20250228	091200	233541350	28850	28750	28850	28750	191
754	20250228	091100	228044150	28750	28800	28800	28750	178
755	20250228	091000	222922950	28800	28800	28850	28800	325
756	20250228	090900	213562500	28800	28800	28800	28800	105
757	20250228	090800	210538500	28800	28850	28850	28800	367
758	20250228	090700	199966500	28850	28900	28900	28800	644
759	20250228	090600	181378000	28900	29000	29000	28900	681
760	20250228	090500	161684650	28950	28950	29000	28900	663
761	20250228	090400	142494950	28900	29100	29100	28900	1555
762	20250228	090300	97496700	29050	29000	29100	29000	216
763	20250228	090200	91225000	28950	28950	29000	28950	349
764	20250228	090100	81120450	28950	29050	29150	28950	1187
765	20250228	090000	46709550	29050	29450	29450	28900	1594