KissMeData/004360/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184300	537805460	11930	11930	11930	11930	1225
3	20250228	184200	537805460	11930	11930	11930	11930	0
4	20250228	184100	537805460	11930	11930	11930	11930	0
5	20250228	184000	537805460	11930	11930	11930	11930	0
6	20250228	183900	537805460	11930	11930	11930	11930	0
7	20250228	183800	537805460	11930	11930	11930	11930	0
8	20250228	183700	537805460	11930	11930	11930	11930	0
9	20250228	183600	537805460	11930	11930	11930	11930	0
10	20250228	183500	537805460	11930	11930	11930	11930	0
11	20250228	183400	537805460	11930	11930	11930	11930	0
12	20250228	183300	537805460	11930	11930	11930	11930	0
13	20250228	183200	537805460	11930	11930	11930	11930	0
14	20250228	183100	537805460	11930	11930	11930	11930	0
15	20250228	183000	537805460	11930	11930	11930	11930	0
16	20250228	182900	537805460	11930	11930	11930	11930	0
17	20250228	182800	537805460	11930	11930	11930	11930	0
18	20250228	182700	537805460	11930	11930	11930	11930	0
19	20250228	182600	537805460	11930	11930	11930	11930	0
20	20250228	182500	537805460	11930	11930	11930	11930	0
21	20250228	182400	537805460	11930	11930	11930	11930	0
22	20250228	182300	537805460	11930	11930	11930	11930	0
23	20250228	182200	537805460	11930	11930	11930	11930	0
24	20250228	182100	537805460	11930	11930	11930	11930	0
25	20250228	182000	537805460	11930	11930	11930	11930	0
26	20250228	181900	537805460	11930	11930	11930	11930	0
27	20250228	181800	537805460	11930	11930	11930	11930	0
28	20250228	181700	537805460	11930	11930	11930	11930	0
29	20250228	181600	537805460	11930	11930	11930	11930	0
30	20250228	181500	537805460	11930	11930	11930	11930	0
31	20250228	181400	537805460	11930	11930	11930	11930	0
32	20250228	181300	537805460	11930	11930	11930	11930	1225
33	20250228	181200	537805460	11930	11930	11930	11930	0
34	20250228	181100	537805460	11930	11930	11930	11930	0
35	20250228	181000	537805460	11930	11930	11930	11930	0
36	20250228	180900	537805460	11930	11930	11930	11930	0
37	20250228	180800	537805460	11930	11930	11930	11930	0
38	20250228	180700	537805460	11930	11930	11930	11930	0
39	20250228	180600	537805460	11930	11930	11930	11930	0
40	20250228	180500	537805460	11930	11930	11930	11930	0
41	20250228	180400	537805460	11930	11930	11930	11930	0
42	20250228	180300	537805460	11930	11930	11930	11930	0
43	20250228	180200	537805460	11930	11930	11930	11930	0
44	20250228	180100	537805460	11930	11930	11930	11930	0
45	20250228	180000	537805460	11930	11930	11930	11930	0
46	20250228	175900	537805460	11930	11930	11930	11930	0
47	20250228	175800	537805460	11930	11930	11930	11930	0
48	20250228	175700	537805460	11930	11930	11930	11930	0
49	20250228	175600	537805460	11930	11930	11930	11930	0
50	20250228	175500	537805460	11930	11930	11930	11930	0
51	20250228	175400	537805460	11930	11930	11930	11930	0
52	20250228	175300	537805460	11930	11930	11930	11930	0
53	20250228	175200	537805460	11930	11930	11930	11930	0
54	20250228	175100	537805460	11930	11930	11930	11930	0
55	20250228	175000	537805460	11930	11930	11930	11930	0
56	20250228	174900	537805460	11930	11930	11930	11930	0
57	20250228	174800	537805460	11930	11930	11930	11930	0
58	20250228	174700	537805460	11930	11930	11930	11930	0
59	20250228	174600	537805460	11930	11930	11930	11930	0
60	20250228	174500	537805460	11930	11930	11930	11930	0
61	20250228	174400	537805460	11930	11930	11930	11930	0
62	20250228	174300	537805460	11930	11930	11930	11930	1225
63	20250228	174200	537805460	11930	11930	11930	11930	0
64	20250228	174100	537805460	11930	11930	11930	11930	0
65	20250228	174000	537805460	11930	11930	11930	11930	0
66	20250228	173900	537805460	11930	11930	11930	11930	0
67	20250228	173800	537805460	11930	11930	11930	11930	0
68	20250228	173700	537805460	11930	11930	11930	11930	0
69	20250228	173600	537805460	11930	11930	11930	11930	0
70	20250228	173500	537805460	11930	11930	11930	11930	0
71	20250228	173400	537805460	11930	11930	11930	11930	0
72	20250228	173300	537805460	11930	11930	11930	11930	0
73	20250228	173200	537805460	11930	11930	11930	11930	0
74	20250228	173100	537805460	11930	11930	11930	11930	0
75	20250228	173000	537805460	11930	11930	11930	11930	0
76	20250228	172900	537805460	11930	11930	11930	11930	0
77	20250228	172800	537805460	11930	11930	11930	11930	0
78	20250228	172700	537805460	11930	11930	11930	11930	0
79	20250228	172600	537805460	11930	11930	11930	11930	0
80	20250228	172500	537805460	11930	11930	11930	11930	0
81	20250228	172400	537805460	11930	11930	11930	11930	0
82	20250228	172300	537805460	11930	11930	11930	11930	0
83	20250228	172200	537805460	11930	11930	11930	11930	0
84	20250228	172100	537805460	11930	11930	11930	11930	0
85	20250228	172000	537805460	11930	11930	11930	11930	0
86	20250228	171900	537805460	11930	11930	11930	11930	0
87	20250228	171800	537805460	11930	11930	11930	11930	0
88	20250228	171700	537805460	11930	11930	11930	11930	0
89	20250228	171600	537805460	11930	11930	11930	11930	0
90	20250228	171500	537805460	11930	11930	11930	11930	0
91	20250228	171400	537805460	11930	11930	11930	11930	0
92	20250228	171300	537805460	11930	11930	11930	11930	1225
93	20250228	171200	537805460	11930	11930	11930	11930	0
94	20250228	171100	537805460	11930	11930	11930	11930	0
95	20250228	171000	537805460	11930	11930	11930	11930	0
96	20250228	170900	537805460	11930	11930	11930	11930	0
97	20250228	170800	537805460	11930	11930	11930	11930	0
98	20250228	170700	537805460	11930	11930	11930	11930	0
99	20250228	170600	537805460	11930	11930	11930	11930	0
100	20250228	170500	537805460	11930	11930	11930	11930	0
101	20250228	170400	537805460	11930	11930	11930	11930	0
102	20250228	170300	537805460	11930	11930	11930	11930	0
103	20250228	170200	537805460	11930	11930	11930	11930	0
104	20250228	170100	537805460	11930	11930	11930	11930	0
105	20250228	170000	537805460	11930	11930	11930	11930	0
106	20250228	165900	537805460	11930	11930	11930	11930	0
107	20250228	165800	537805460	11930	11930	11930	11930	0
108	20250228	165700	537805460	11930	11930	11930	11930	0
109	20250228	165600	537805460	11930	11930	11930	11930	0
110	20250228	165500	537805460	11930	11930	11930	11930	0
111	20250228	165400	537805460	11930	11930	11930	11930	0
112	20250228	165300	537805460	11930	11930	11930	11930	0
113	20250228	165200	537805460	11930	11930	11930	11930	0
114	20250228	165100	537805460	11930	11930	11930	11930	0
115	20250228	165000	537805460	11930	11930	11930	11930	0
116	20250228	164900	537805460	11930	11930	11930	11930	0
117	20250228	164800	537805460	11930	11930	11930	11930	0
118	20250228	164700	537805460	11930	11930	11930	11930	0
119	20250228	164600	537805460	11930	11930	11930	11930	0
120	20250228	164500	537805460	11930	11930	11930	11930	0
121	20250228	164400	537805460	11930	11930	11930	11930	0
122	20250228	164300	537805460	11930	11930	11930	11930	1225
123	20250228	164200	537805460	11930	11930	11930	11930	0
124	20250228	164100	537805460	11930	11930	11930	11930	0
125	20250228	164000	537805460	11930	11930	11930	11930	0
126	20250228	163900	537805460	11930	11930	11930	11930	0
127	20250228	163800	537805460	11930	11930	11930	11930	0
128	20250228	163700	537805460	11930	11930	11930	11930	0
129	20250228	163600	537805460	11930	11930	11930	11930	0
130	20250228	163500	537805460	11930	11930	11930	11930	0
131	20250228	163400	537805460	11930	11930	11930	11930	0
132	20250228	163300	537805460	11930	11930	11930	11930	0
133	20250228	163200	537805460	11930	11930	11930	11930	0
134	20250228	163100	537805460	11930	11930	11930	11930	0
135	20250228	163000	537805460	11930	11930	11930	11930	0
136	20250228	162900	537805460	11930	11930	11930	11930	0
137	20250228	162800	537805460	11930	11930	11930	11930	0
138	20250228	162700	537805460	11930	11930	11930	11930	0
139	20250228	162600	537805460	11930	11930	11930	11930	0
140	20250228	162500	537805460	11930	11930	11930	11930	0
141	20250228	162400	537805460	11930	11930	11930	11930	0
142	20250228	162300	537805460	11930	11930	11930	11930	0
143	20250228	162200	537805460	11930	11930	11930	11930	0
144	20250228	162100	537805460	11930	11930	11930	11930	0
145	20250228	162000	537805460	11930	11930	11930	11930	0
146	20250228	161900	537805460	11930	11930	11930	11930	0
147	20250228	161800	537805460	11930	11930	11930	11930	0
148	20250228	161700	537805460	11930	11930	11930	11930	0
149	20250228	161600	537805460	11930	11930	11930	11930	0
150	20250228	161500	537805460	11930	11930	11930	11930	0
151	20250228	161400	537805460	11930	11930	11930	11930	0
152	20250228	161300	537805460	11930	11930	11930	11930	1225
153	20250228	161200	537805460	11930	11930	11930	11930	0
154	20250228	161100	537805460	11930	11930	11930	11930	0
155	20250228	161000	537805460	11930	11930	11930	11930	0
156	20250228	160900	537805460	11930	11930	11930	11930	0
157	20250228	160800	537805460	11930	11930	11930	11930	0
158	20250228	160700	537805460	11930	11930	11930	11930	0
159	20250228	160600	537805460	11930	11930	11930	11930	0
160	20250228	160500	537805460	11930	11930	11930	11930	0
161	20250228	160400	537805460	11930	11930	11930	11930	0
162	20250228	160300	537805460	11930	11930	11930	11930	0
163	20250228	160200	537805460	11930	11930	11930	11930	0
164	20250228	160100	537805460	11930	11930	11930	11930	0
165	20250228	160000	537805460	11930	11930	11930	11930	0
166	20250228	155900	537805460	11930	11930	11930	11930	0
167	20250228	155800	537805460	11930	11930	11930	11930	0
168	20250228	155700	537805460	11930	11930	11930	11930	0
169	20250228	155600	537805460	11930	11930	11930	11930	0
170	20250228	155500	537805460	11930	11930	11930	11930	0
171	20250228	155400	537805460	11930	11930	11930	11930	0
172	20250228	155300	537805460	11930	11930	11930	11930	0
173	20250228	155200	537805460	11930	11930	11930	11930	0
174	20250228	155100	537805460	11930	11930	11930	11930	0
175	20250228	155000	537805460	11930	11930	11930	11930	0
176	20250228	154900	537805460	11930	11930	11930	11930	0
177	20250228	154800	537805460	11930	11930	11930	11930	0
178	20250228	154700	537805460	11930	11930	11930	11930	0
179	20250228	154600	537805460	11930	11930	11930	11930	0
180	20250228	154500	537805460	11930	11930	11930	11930	0
181	20250228	154400	537805460	11930	11930	11930	11930	0
182	20250228	154300	537805460	11930	11930	11930	11930	1225
183	20250228	154200	537805460	11930	11930	11930	11930	0
184	20250228	154100	537805460	11930	11930	11930	11930	0
185	20250228	154000	537805460	11930	11930	11930	11930	0
186	20250228	153900	537805460	11930	11930	11930	11930	0
187	20250228	153800	537805460	11930	11930	11930	11930	0
188	20250228	153700	537805460	11930	11930	11930	11930	0
189	20250228	153600	537805460	11930	11930	11930	11930	0
190	20250228	153500	537805460	11930	11930	11930	11930	0
191	20250228	153400	537805460	11930	11930	11930	11930	0
192	20250228	153300	537805460	11930	11930	11930	11930	0
193	20250228	153200	537805460	11930	11930	11930	11930	0
194	20250228	153100	537805460	11930	11930	11930	11930	0
195	20250228	153000	537805460	11930	11930	11930	11930	1225
196	20250228	152900	523191210	11940	11940	11940	11940	0
197	20250228	152800	523191210	11940	11940	11940	11940	0
198	20250228	152700	523191210	11940	11940	11940	11940	0
199	20250228	152600	523191210	11940	11940	11940	11940	0
200	20250228	152500	523191210	11940	11940	11940	11940	0
201	20250228	152400	523191210	11940	11940	11940	11940	0
202	20250228	152300	523191210	11940	11940	11940	11940	0
203	20250228	152200	523191210	11940	11940	11940	11940	0
204	20250228	152100	523191210	11940	11940	11940	11940	0
205	20250228	152000	523191210	11940	11940	11940	11940	0
206	20250228	151900	523191210	11940	11940	11940	11940	0
207	20250228	151800	523191210	11940	11900	11940	11890	1986
208	20250228	151700	499524080	11940	11940	11940	11940	0
209	20250228	151600	499524080	11940	11920	11940	11900	151
210	20250228	151500	497727060	11930	11930	11930	11930	0
211	20250228	151400	497727060	11930	11930	11930	11930	107
212	20250228	151300	496450550	11930	11930	11930	11930	0
213	20250228	151200	496450550	11930	11940	11940	11930	14
214	20250228	151100	496283400	11940	11940	11940	11940	2
215	20250228	151000	496259520	11940	11940	11940	11940	420
216	20250228	150900	491244720	11940	11940	11940	11940	0
217	20250228	150800	491244720	11940	11940	11940	11940	0
218	20250228	150700	491244720	11940	11940	11940	11940	0
219	20250228	150600	491244720	11940	11940	11940	11940	0
220	20250228	150500	491244720	11940	11940	11940	11940	13
221	20250228	150400	491089500	11900	11900	11900	11900	0
222	20250228	150300	491089500	11900	11900	11900	11900	0
223	20250228	150200	491089500	11900	11910	11910	11900	1002
224	20250228	150100	479164120	11910	11910	11910	11910	0
225	20250228	150000	479164120	11910	11910	11910	11910	6
226	20250228	145900	479092660	11940	11940	11940	11940	25
227	20250228	145800	478794160	11950	11950	11950	11950	0
228	20250228	145700	478794160	11950	11910	11950	11900	600
229	20250228	145600	471643660	11940	11940	11940	11940	48
230	20250228	145500	471070540	11900	11910	11910	11900	65
231	20250228	145400	470296440	11940	11940	11940	11940	0
232	20250228	145300	470296440	11940	11940	11940	11940	2
233	20250228	145200	470272560	11940	11940	11940	11940	33
234	20250228	145100	469878540	11910	11910	11910	11910	0
235	20250228	145000	469878540	11910	11910	11910	11910	0
236	20250228	144900	469878540	11910	11910	11910	11910	0
237	20250228	144800	469878540	11910	11910	11910	11910	0
238	20250228	144700	469878540	11910	11910	11910	11910	0
239	20250228	144600	469878540	11910	11910	11910	11910	0
240	20250228	144500	469878540	11910	11910	11910	11910	100
241	20250228	144400	468687540	11910	11910	11910	11910	0
242	20250228	144300	468687540	11910	11910	11910	11910	89
243	20250228	144200	467627550	11910	11910	11910	11910	0
244	20250228	144100	467627550	11910	11910	11910	11910	0
245	20250228	144000	467627550	11910	11910	11910	11910	0
246	20250228	143900	467627550	11910	11910	11910	11910	10
247	20250228	143800	467508450	11950	11950	11950	11950	0
248	20250228	143700	467508450	11950	11950	11950	11950	0
249	20250228	143600	467508450	11950	11950	11950	11950	0
250	20250228	143500	467508450	11950	11950	11950	11950	0
251	20250228	143400	467508450	11950	11950	11950	11950	0
252	20250228	143300	467508450	11950	11900	11950	11900	2001
253	20250228	143200	443696500	11930	11930	11930	11930	0
254	20250228	143100	443696500	11930	11880	11930	11870	2010
255	20250228	143000	419817740	11930	11930	11930	11930	2
256	20250228	142900	419793880	11870	11920	11920	11870	6000
257	20250228	142800	348476090	11970	11970	11970	11970	0
258	20250228	142700	348476090	11970	11970	11970	11970	0
259	20250228	142600	348476090	11970	11970	11970	11970	0
260	20250228	142500	348476090	11970	11970	11970	11970	1
261	20250228	142400	348464120	11910	11920	11920	11910	7
262	20250228	142300	348380710	11980	11980	11980	11980	125
263	20250228	142200	346883210	11930	11920	11930	11920	113
264	20250228	142100	345535590	11900	11890	11900	11890	220
265	20250228	142000	342919590	11900	11900	11900	11900	80
266	20250228	141900	341967590	11890	11890	11890	11890	0
267	20250228	141800	341967590	11890	11900	11900	11890	118
268	20250228	141700	340564070	11890	11920	11920	11890	1972
269	20250228	141600	317091490	11920	11930	11930	11920	213
270	20250228	141500	314552520	11930	11930	11930	11930	0
271	20250228	141400	314552520	11930	11930	11930	11930	3
272	20250228	141300	314516730	11930	11930	11930	11930	30
273	20250228	141200	314158830	11990	11990	11990	11990	1
274	20250228	141100	314146840	11930	11930	11930	11930	33
275	20250228	141000	313753150	11990	11990	11990	11990	0
276	20250228	140900	313753150	11990	11990	11990	11990	0
277	20250228	140800	313753150	11990	11940	11990	11930	632
278	20250228	140700	306210320	11950	11950	11950	11950	100
279	20250228	140600	305015320	11950	11950	11950	11950	0
280	20250228	140500	305015320	11950	11950	11950	11950	0
281	20250228	140400	305015320	11950	11950	11950	11950	0
282	20250228	140300	305015320	11950	11950	11950	11950	21
283	20250228	140200	304764370	11950	11950	11950	11950	0
284	20250228	140100	304764370	11950	11950	11950	11950	0
285	20250228	140000	304764370	11950	11960	11960	11950	750
286	20250228	135900	295800920	11970	11970	11970	11970	0
287	20250228	135800	295800920	11970	11970	11970	11970	125
288	20250228	135700	294304670	11980	11980	11980	11980	174
289	20250228	135600	292220150	11990	11990	11990	11990	0
290	20250228	135500	292220150	11990	11990	11990	11990	0
291	20250228	135400	292220150	11990	12030	12030	11990	60
292	20250228	135300	291500470	12000	12000	12000	12000	71
293	20250228	135200	290648470	12010	12010	12010	12010	23
294	20250228	135100	290372240	12030	12030	12030	12030	0
295	20250228	135000	290372240	12030	12030	12030	12030	0
296	20250228	134900	290372240	12030	12030	12030	12030	0
297	20250228	134800	290372240	12030	12030	12030	12030	0
298	20250228	134700	290372240	12030	12030	12030	12030	5
299	20250228	134600	290312090	12030	12030	12030	12030	0
300	20250228	134500	290312090	12030	12030	12030	12030	0
301	20250228	134400	290312090	12030	12030	12030	12030	0
302	20250228	134300	290312090	12030	12030	12030	12030	18
303	20250228	134200	290095550	12030	12030	12030	12030	0
304	20250228	134100	290095550	12030	12030	12030	12030	0
305	20250228	134000	290095550	12030	12030	12030	12030	0
306	20250228	133900	290095550	12030	12030	12030	12030	0
307	20250228	133800	290095550	12030	12030	12030	12030	1
308	20250228	133700	290083520	12030	12030	12030	12030	0
309	20250228	133600	290083520	12030	12030	12030	12030	0
310	20250228	133500	290083520	12030	12030	12030	12030	31
311	20250228	133400	289710590	12030	12030	12030	12030	0
312	20250228	133300	289710590	12030	12030	12030	12030	1
313	20250228	133200	289698560	12010	12010	12010	12010	1
314	20250228	133100	289686550	12010	12010	12010	12010	9
315	20250228	133000	289578460	12010	12010	12010	12010	0
316	20250228	132900	289578460	12010	12030	12030	12010	13
317	20250228	132800	289422290	12030	12030	12030	12030	0
318	20250228	132700	289422290	12030	12020	12030	12020	4
319	20250228	132600	289374200	12020	12020	12020	12020	0
320	20250228	132500	289374200	12020	12020	12020	12020	54
321	20250228	132400	288725120	12020	12020	12020	12020	15
322	20250228	132300	288544820	12020	12020	12020	12020	0
323	20250228	132200	288544820	12020	12020	12020	12020	20
324	20250228	132100	288304420	12020	12020	12020	12020	1
325	20250228	132000	288292400	11990	12020	12020	11990	12
326	20250228	131900	288148220	12020	12020	12020	12020	1
327	20250228	131800	288136200	11980	11980	11980	11980	0
328	20250228	131700	288136200	11980	11980	11980	11980	0
329	20250228	131600	288136200	11980	11980	11980	11980	0
330	20250228	131500	288136200	11980	11980	11980	11980	0
331	20250228	131400	288136200	11980	11980	11980	11980	0
332	20250228	131300	288136200	11980	11980	11980	11980	0
333	20250228	131200	288136200	11980	11980	11980	11980	0
334	20250228	131100	288136200	11980	11980	11980	11980	0
335	20250228	131000	288136200	11980	11980	11980	11980	0
336	20250228	130900	288136200	11980	11980	11980	11980	0
337	20250228	130800	288136200	11980	11980	11980	11980	0
338	20250228	130700	288136200	11980	11980	11980	11980	0
339	20250228	130600	288136200	11980	12000	12000	11980	9
340	20250228	130500	288028320	12040	12040	12040	12040	0
341	20250228	130400	288028320	12040	12030	12040	12030	100
342	20250228	130300	286825170	12040	12040	12040	12040	0
343	20250228	130200	286825170	12040	12040	12040	12040	0
344	20250228	130100	286825170	12040	12040	12040	12040	0
345	20250228	130000	286825170	12040	12040	12040	12040	1
346	20250228	125900	286813130	12040	12040	12040	12040	2
347	20250228	125800	286789050	12000	12000	12000	12000	2
348	20250228	125700	286765050	11980	11980	11980	11980	0
349	20250228	125600	286765050	11980	11980	11980	11980	69
350	20250228	125500	285938430	11980	11980	11980	11980	0
351	20250228	125400	285938430	11980	11980	11980	11980	1
352	20250228	125300	285926450	12000	12000	12000	12000	0
353	20250228	125200	285926450	12000	12000	12000	12000	0
354	20250228	125100	285926450	12000	12000	12000	12000	0
355	20250228	125000	285926450	12000	11980	12000	11980	501
356	20250228	124900	279914510	11980	11980	11980	11980	0
357	20250228	124800	279914510	11980	11980	11980	11980	0
358	20250228	124700	279914510	11980	11980	11980	11980	1
359	20250228	124600	279902530	11950	11960	11960	11950	9
360	20250228	124500	279794970	11970	11970	11970	11970	1
361	20250228	124400	279783000	11950	11950	11950	11950	0
362	20250228	124300	279783000	11950	11950	11950	11950	100
363	20250228	124200	278588000	11950	11950	11950	11950	0
364	20250228	124100	278588000	11950	11950	11950	11950	0
365	20250228	124000	278588000	11950	11970	11970	11950	70
366	20250228	123900	277750490	11960	11960	11960	11960	50
367	20250228	123800	277152490	11980	11980	11980	11980	0
368	20250228	123700	277152490	11980	11970	11980	11970	50
369	20250228	123600	276553910	11970	11970	11970	11970	2
370	20250228	123500	276529970	11970	11970	11970	11970	2
371	20250228	123400	276506030	11970	11970	11970	11970	3
372	20250228	123300	276470120	11980	11980	11980	11980	0
373	20250228	123200	276470120	11980	11980	11980	11980	0
374	20250228	123100	276470120	11980	11970	11980	11970	508
375	20250228	123000	270387540	11970	11970	11970	11970	0
376	20250228	122900	270387540	11970	11970	11970	11970	5
377	20250228	122800	270327690	11950	11950	11950	11950	0
378	20250228	122700	270327690	11950	11950	11950	11950	0
379	20250228	122600	270327690	11950	11950	11950	11950	1
380	20250228	122500	270315740	11950	11950	11950	11950	0
381	20250228	122400	270315740	11950	11950	11950	11950	1
382	20250228	122300	270303790	11970	11960	11970	11960	96
383	20250228	122200	269155620	11960	11960	11960	11960	11
384	20250228	122100	269024060	11960	11960	11960	11960	3
385	20250228	122000	268988180	11950	11950	11950	11950	0
386	20250228	121900	268988180	11950	11950	11950	11950	6
387	20250228	121800	268916480	11960	11960	11960	11960	1
388	20250228	121700	268904520	11970	11970	11970	11970	0
389	20250228	121600	268904520	11970	11970	11970	11970	1
390	20250228	121500	268892550	11950	11950	11950	11950	0
391	20250228	121400	268892550	11950	11970	11970	11950	429
392	20250228	121300	263761400	11980	11980	11980	11980	1
393	20250228	121200	263749420	11970	11970	11970	11970	64
394	20250228	121100	262983340	11970	11980	11980	11970	2
395	20250228	121000	262959390	11980	11980	11980	11980	2
396	20250228	120900	262935430	11980	11980	11980	11980	1
397	20250228	120800	262923450	11980	12000	12000	11980	906
398	20250228	120700	252068130	11990	11980	11990	11980	107
399	20250228	120600	250786200	11980	11980	11980	11980	0
400	20250228	120500	250786200	11980	11980	11980	11980	0
401	20250228	120400	250786200	11980	11980	11980	11980	0
402	20250228	120300	250786200	11980	11980	11980	11980	0
403	20250228	120200	250786200	11980	11980	11980	11980	90
404	20250228	120100	249708000	11980	11980	11980	11980	0
405	20250228	120000	249708000	11980	12010	12010	11980	137
406	20250228	115900	248066560	12070	12010	12070	12010	2
407	20250228	115800	248042480	12020	12020	12020	12020	1
408	20250228	115700	248030460	12020	12020	12020	12020	1
409	20250228	115600	248018440	12020	12020	12020	12020	0
410	20250228	115500	248018440	12020	12020	12020	12020	11
411	20250228	115400	247886220	12030	12030	12030	12030	0
412	20250228	115300	247886220	12030	12030	12030	12030	2
413	20250228	115200	247862160	12090	12090	12090	12090	0
414	20250228	115100	247862160	12090	12090	12090	12090	0
415	20250228	115000	247862160	12090	12090	12090	12090	0
416	20250228	114900	247862160	12090	12090	12090	12090	1
417	20250228	114800	247850070	12080	12080	12080	12080	0
418	20250228	114700	247850070	12080	12060	12080	12060	19
419	20250228	114600	247620620	12050	12050	12050	12050	0
420	20250228	114500	247620620	12050	12050	12050	12050	0
421	20250228	114400	247620620	12050	12050	12050	12050	1
422	20250228	114300	247608570	12050	12050	12050	12050	0
423	20250228	114200	247608570	12050	12050	12050	12050	0
424	20250228	114100	247608570	12050	12050	12050	12050	0
425	20250228	114000	247608570	12050	12050	12050	12050	0
426	20250228	113900	247608570	12050	12040	12050	12040	1000
427	20250228	113800	235561290	11950	11950	11950	11950	0
428	20250228	113700	235561290	11950	11950	11950	11950	0
429	20250228	113600	235561290	11950	11980	11980	11950	1000
430	20250228	113500	223598740	12040	12020	12040	11980	833
431	20250228	113400	213604310	12010	12010	12010	12010	0
432	20250228	113300	213604310	12010	12020	12020	12010	402
433	20250228	113200	208776230	12020	12020	12020	12020	0
434	20250228	113100	208776230	12020	12020	12020	12020	200
435	20250228	113000	206372230	12020	12030	12030	12020	50
436	20250228	112900	205771220	12050	12050	12050	12050	0
437	20250228	112800	205771220	12050	12050	12050	12050	0
438	20250228	112700	205771220	12050	12020	12050	12010	152
439	20250228	112600	203945240	12020	12030	12030	12020	206
440	20250228	112500	201469010	12020	12020	12020	12020	0
441	20250228	112400	201469010	12020	12020	12020	12020	0
442	20250228	112300	201469010	12020	12040	12050	12020	496
443	20250228	112200	195503440	12040	12040	12040	12040	0
444	20250228	112100	195503440	12040	12040	12040	12040	1
445	20250228	112000	195491400	12040	12040	12040	12040	1
446	20250228	111900	195479360	12040	12040	12040	12040	100
447	20250228	111800	194275360	12040	12040	12040	12040	0
448	20250228	111700	194275360	12040	12040	12040	12040	50
449	20250228	111600	193673360	12040	12050	12050	12040	26
450	20250228	111500	193360310	12070	12070	12070	12070	0
451	20250228	111400	193360310	12070	12070	12070	12070	0
452	20250228	111300	193360310	12070	12070	12070	12070	0
453	20250228	111200	193360310	12070	12070	12070	12070	1
454	20250228	111100	193348240	12040	12070	12070	12040	53
455	20250228	111000	192708580	12070	12070	12070	12070	3
456	20250228	110900	192672370	12050	12060	12060	12050	37
457	20250228	110800	192226490	12060	12070	12070	12060	171
458	20250228	110700	190164000	12140	12080	12140	12080	1029
459	20250228	110600	177731940	12080	12080	12080	12080	72
460	20250228	110500	176862180	12090	12090	12090	12090	0
461	20250228	110400	176862180	12090	12090	12090	12090	0
462	20250228	110300	176862180	12090	12100	12100	12090	31
463	20250228	110200	176487380	12110	12110	12110	12110	1
464	20250228	110100	176475270	12160	12160	12160	12160	0
465	20250228	110000	176475270	12160	12160	12160	12160	0
466	20250228	105900	176475270	12160	12160	12160	12160	1
467	20250228	105800	176463110	12160	12160	12160	12160	0
468	20250228	105700	176463110	12160	12110	12160	12110	2
469	20250228	105600	176438840	12170	12170	12170	12170	0
470	20250228	105500	176438840	12170	12170	12170	12170	0
471	20250228	105400	176438840	12170	12170	12170	12170	0
472	20250228	105300	176438840	12170	12170	12170	12170	0
473	20250228	105200	176438840	12170	12170	12170	12170	0
474	20250228	105100	176438840	12170	12170	12170	12170	0
475	20250228	105000	176438840	12170	12170	12170	12170	0
476	20250228	104900	176438840	12170	12080	12170	12080	20
477	20250228	104800	176196540	12080	12080	12080	12080	420
478	20250228	104700	171122940	12080	12080	12080	12080	2
479	20250228	104600	171098780	12070	12070	12070	12070	0
480	20250228	104500	171098780	12070	12110	12110	12070	280
481	20250228	104400	167715840	12130	12130	12130	12130	0
482	20250228	104300	167715840	12130	12130	12130	12130	8
483	20250228	104200	167618800	12130	12080	12130	12080	51
484	20250228	104100	167002670	12080	12090	12090	12080	5
485	20250228	104000	166942260	12130	12130	12130	12130	0
486	20250228	103900	166942260	12130	12130	12130	12130	1
487	20250228	103800	166930130	12080	12080	12080	12080	448
488	20250228	103700	161518290	12080	12080	12080	12080	672
489	20250228	103600	153400530	12080	12080	12080	12080	1
490	20250228	103500	153388450	12150	12150	12150	12150	1
491	20250228	103400	153376300	12080	12090	12090	12080	419
492	20250228	103300	148314770	12080	12090	12090	12080	100
493	20250228	103200	147106760	12090	12090	12090	12090	640
494	20250228	103100	139369160	12100	12100	12100	12100	0
495	20250228	103000	139369160	12100	12100	12100	12100	0
496	20250228	102900	139369160	12100	12100	12100	12100	82
497	20250228	102800	138376960	12160	12160	12160	12160	0
498	20250228	102700	138376960	12160	12160	12160	12160	0
499	20250228	102600	138376960	12160	12160	12160	12160	0
500	20250228	102500	138376960	12160	12160	12160	12160	0
501	20250228	102400	138376960	12160	12160	12160	12160	0
502	20250228	102300	138376960	12160	12160	12160	12160	1
503	20250228	102200	138364800	12160	12100	12160	12080	249
504	20250228	102100	135354760	12100	12110	12110	12100	45
505	20250228	102000	134810130	12110	12160	12160	12110	63
506	20250228	101900	134045760	12160	12180	12180	12160	2
507	20250228	101800	134021420	12180	12180	12180	12180	1
508	20250228	101700	134009240	12180	12180	12180	12180	2
509	20250228	101600	133984880	12180	12180	12180	12180	0
510	20250228	101500	133984880	12180	12180	12180	12180	2
511	20250228	101400	133960520	12180	12180	12180	12180	1
512	20250228	101300	133948340	12180	12180	12180	12180	0
513	20250228	101200	133948340	12180	12180	12180	12180	0
514	20250228	101100	133948340	12180	12180	12180	12180	1
515	20250228	101000	133936160	12140	12140	12140	12140	0
516	20250228	100900	133936160	12140	12140	12140	12130	1000
517	20250228	100800	121804150	12130	12130	12130	12130	0
518	20250228	100700	121804150	12130	12130	12130	12130	0
519	20250228	100600	121804150	12130	12130	12130	12130	0
520	20250228	100500	121804150	12130	12130	12130	12130	0
521	20250228	100400	121804150	12130	12130	12130	12130	0
522	20250228	100300	121804150	12130	12130	12130	12130	0
523	20250228	100200	121804150	12130	12130	12130	12130	1
524	20250228	100100	121792020	12180	12180	12180	12180	0
525	20250228	100000	121792020	12180	12180	12180	12180	0
526	20250228	095900	121792020	12180	12180	12180	12180	1
527	20250228	095800	121779840	12110	12110	12110	12110	0
528	20250228	095700	121779840	12110	12110	12110	12110	0
529	20250228	095600	121779840	12110	12120	12120	12110	151
530	20250228	095500	119951220	12110	12110	12110	12110	0
531	20250228	095400	119951220	12110	12110	12110	12110	0
532	20250228	095300	119951220	12110	12110	12110	12110	0
533	20250228	095200	119951220	12110	12180	12180	12110	743
534	20250228	095100	110947420	12130	12130	12130	12130	1029
535	20250228	095000	98465650	12130	12130	12130	12130	0
536	20250228	094900	98465650	12130	12130	12130	12130	2
537	20250228	094800	98441390	12130	12150	12150	12130	452
538	20250228	094700	92955100	12190	12160	12190	12160	2
539	20250228	094600	92930750	12190	12190	12190	12190	0
540	20250228	094500	92930750	12190	12140	12190	12140	501
541	20250228	094400	86848560	12140	12150	12150	12140	17
542	20250228	094300	86642170	12160	12160	12160	12160	0
543	20250228	094200	86642170	12160	12160	12160	12160	1
544	20250228	094100	86630010	12170	12170	12170	12170	0
545	20250228	094000	86630010	12170	12170	12170	12170	1
546	20250228	093900	86617840	12190	12190	12190	12190	0
547	20250228	093800	86617840	12190	12190	12190	12190	1
548	20250228	093700	86605650	12190	12180	12190	12180	24
549	20250228	093600	86313320	12180	12180	12180	12180	0
550	20250228	093500	86313320	12180	12180	12180	12180	1
551	20250228	093400	86301140	12180	12180	12180	12180	1
552	20250228	093300	86288960	12150	12150	12150	12150	0
553	20250228	093200	86288960	12150	12150	12150	12150	0
554	20250228	093100	86288960	12150	12180	12180	12150	1011
555	20250228	093000	74004970	12180	12180	12180	12180	1
556	20250228	092900	73992790	12140	12140	12140	12140	0
557	20250228	092800	73992790	12140	12140	12140	12140	0
558	20250228	092700	73992790	12140	12120	12140	12120	1240
559	20250228	092600	58944990	12120	12120	12120	12120	1
560	20250228	092500	58932870	12140	12140	12140	12140	1
561	20250228	092400	58920730	12110	12110	12110	12110	0
562	20250228	092300	58920730	12110	12140	12140	12110	167
563	20250228	092200	56898270	12140	12140	12140	12140	4
564	20250228	092100	56849710	12180	12180	12180	12180	0
565	20250228	092000	56849710	12180	12180	12180	12180	0
566	20250228	091900	56849710	12180	12180	12180	12180	0
567	20250228	091800	56849710	12180	12140	12180	12140	22
568	20250228	091700	56582590	12180	12180	12180	12180	0
569	20250228	091600	56582590	12180	12180	12180	12180	0
570	20250228	091500	56582590	12180	12180	12180	12180	3
571	20250228	091400	56546050	12200	12200	12200	12200	0
572	20250228	091300	56546050	12200	12200	12200	12200	0
573	20250228	091200	56546050	12200	12200	12200	12200	0
574	20250228	091100	56546050	12200	12100	12200	12100	15
575	20250228	091000	56364180	12090	12150	12150	12090	1008
576	20250228	090900	44167200	12100	12110	12110	12100	724
577	20250228	090800	35401520	12110	12110	12110	12110	0
578	20250228	090700	35401520	12110	12120	12120	12110	501
579	20250228	090600	29331120	12120	12120	12120	12120	115
580	20250228	090500	27937320	12150	12150	12150	12150	0
581	20250228	090400	27937320	12150	12150	12150	12150	0
582	20250228	090300	27937320	12150	12140	12150	12140	483
583	20250228	090200	22069110	12100	12090	12100	12090	210
584	20250228	090100	19528210	12090	12100	12140	12080	1461
585	20250228	090000	1858290	12110	12150	12150	12110	153