KissMeData/123860/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	202300	923834450	19800	19800	19800	19800	503
3	20250228	202200	923834450	19800	19800	19800	19800	0
4	20250228	202100	923834450	19800	19800	19800	19800	0
5	20250228	202000	923834450	19800	19800	19800	19800	0
6	20250228	201900	923834450	19800	19800	19800	19800	0
7	20250228	201800	923834450	19800	19800	19800	19800	0
8	20250228	201700	923834450	19800	19800	19800	19800	0
9	20250228	201600	923834450	19800	19800	19800	19800	0
10	20250228	201500	923834450	19800	19800	19800	19800	0
11	20250228	201400	923834450	19800	19800	19800	19800	0
12	20250228	201300	923834450	19800	19800	19800	19800	0
13	20250228	201200	923834450	19800	19800	19800	19800	0
14	20250228	201100	923834450	19800	19800	19800	19800	0
15	20250228	201000	923834450	19800	19800	19800	19800	0
16	20250228	200900	923834450	19800	19800	19800	19800	0
17	20250228	200800	923834450	19800	19800	19800	19800	0
18	20250228	200700	923834450	19800	19800	19800	19800	0
19	20250228	200600	923834450	19800	19800	19800	19800	0
20	20250228	200500	923834450	19800	19800	19800	19800	0
21	20250228	200400	923834450	19800	19800	19800	19800	0
22	20250228	200300	923834450	19800	19800	19800	19800	0
23	20250228	200200	923834450	19800	19800	19800	19800	0
24	20250228	200100	923834450	19800	19800	19800	19800	0
25	20250228	200000	923834450	19800	19800	19800	19800	0
26	20250228	195900	923834450	19800	19800	19800	19800	0
27	20250228	195800	923834450	19800	19800	19800	19800	0
28	20250228	195700	923834450	19800	19800	19800	19800	0
29	20250228	195600	923834450	19800	19800	19800	19800	0
30	20250228	195500	923834450	19800	19800	19800	19800	0
31	20250228	195400	923834450	19800	19800	19800	19800	0
32	20250228	195300	923834450	19800	19800	19800	19800	503
33	20250228	195200	923834450	19800	19800	19800	19800	0
34	20250228	195100	923834450	19800	19800	19800	19800	0
35	20250228	195000	923834450	19800	19800	19800	19800	0
36	20250228	194900	923834450	19800	19800	19800	19800	0
37	20250228	194800	923834450	19800	19800	19800	19800	0
38	20250228	194700	923834450	19800	19800	19800	19800	0
39	20250228	194600	923834450	19800	19800	19800	19800	0
40	20250228	194500	923834450	19800	19800	19800	19800	0
41	20250228	194400	923834450	19800	19800	19800	19800	0
42	20250228	194300	923834450	19800	19800	19800	19800	0
43	20250228	194200	923834450	19800	19800	19800	19800	0
44	20250228	194100	923834450	19800	19800	19800	19800	0
45	20250228	194000	923834450	19800	19800	19800	19800	0
46	20250228	193900	923834450	19800	19800	19800	19800	0
47	20250228	193800	923834450	19800	19800	19800	19800	0
48	20250228	193700	923834450	19800	19800	19800	19800	0
49	20250228	193600	923834450	19800	19800	19800	19800	0
50	20250228	193500	923834450	19800	19800	19800	19800	0
51	20250228	193400	923834450	19800	19800	19800	19800	0
52	20250228	193300	923834450	19800	19800	19800	19800	0
53	20250228	193200	923834450	19800	19800	19800	19800	0
54	20250228	193100	923834450	19800	19800	19800	19800	0
55	20250228	193000	923834450	19800	19800	19800	19800	0
56	20250228	192900	923834450	19800	19800	19800	19800	0
57	20250228	192800	923834450	19800	19800	19800	19800	0
58	20250228	192700	923834450	19800	19800	19800	19800	0
59	20250228	192600	923834450	19800	19800	19800	19800	0
60	20250228	192500	923834450	19800	19800	19800	19800	0
61	20250228	192400	923834450	19800	19800	19800	19800	0
62	20250228	192300	923834450	19800	19800	19800	19800	503
63	20250228	192200	923834450	19800	19800	19800	19800	0
64	20250228	192100	923834450	19800	19800	19800	19800	0
65	20250228	192000	923834450	19800	19800	19800	19800	0
66	20250228	191900	923834450	19800	19800	19800	19800	0
67	20250228	191800	923834450	19800	19800	19800	19800	0
68	20250228	191700	923834450	19800	19800	19800	19800	0
69	20250228	191600	923834450	19800	19800	19800	19800	0
70	20250228	191500	923834450	19800	19800	19800	19800	0
71	20250228	191400	923834450	19800	19800	19800	19800	0
72	20250228	191300	923834450	19800	19800	19800	19800	0
73	20250228	191200	923834450	19800	19800	19800	19800	0
74	20250228	191100	923834450	19800	19800	19800	19800	0
75	20250228	191000	923834450	19800	19800	19800	19800	0
76	20250228	190900	923834450	19800	19800	19800	19800	0
77	20250228	190800	923834450	19800	19800	19800	19800	0
78	20250228	190700	923834450	19800	19800	19800	19800	0
79	20250228	190600	923834450	19800	19800	19800	19800	0
80	20250228	190500	923834450	19800	19800	19800	19800	0
81	20250228	190400	923834450	19800	19800	19800	19800	0
82	20250228	190300	923834450	19800	19800	19800	19800	0
83	20250228	190200	923834450	19800	19800	19800	19800	0
84	20250228	190100	923834450	19800	19800	19800	19800	0
85	20250228	190000	923834450	19800	19800	19800	19800	0
86	20250228	185900	923834450	19800	19800	19800	19800	0
87	20250228	185800	923834450	19800	19800	19800	19800	0
88	20250228	185700	923834450	19800	19800	19800	19800	0
89	20250228	185600	923834450	19800	19800	19800	19800	0
90	20250228	185500	923834450	19800	19800	19800	19800	0
91	20250228	185400	923834450	19800	19800	19800	19800	0
92	20250228	185300	923834450	19800	19800	19800	19800	503
93	20250228	185200	923834450	19800	19800	19800	19800	0
94	20250228	185100	923834450	19800	19800	19800	19800	0
95	20250228	185000	923834450	19800	19800	19800	19800	0
96	20250228	184900	923834450	19800	19800	19800	19800	0
97	20250228	184800	923834450	19800	19800	19800	19800	0
98	20250228	184700	923834450	19800	19800	19800	19800	0
99	20250228	184600	923834450	19800	19800	19800	19800	0
100	20250228	184500	923834450	19800	19800	19800	19800	0
101	20250228	184400	923834450	19800	19800	19800	19800	0
102	20250228	184300	923834450	19800	19800	19800	19800	0
103	20250228	184200	923834450	19800	19800	19800	19800	0
104	20250228	184100	923834450	19800	19800	19800	19800	0
105	20250228	184000	923834450	19800	19800	19800	19800	0
106	20250228	183900	923834450	19800	19800	19800	19800	0
107	20250228	183800	923834450	19800	19800	19800	19800	0
108	20250228	183700	923834450	19800	19800	19800	19800	0
109	20250228	183600	923834450	19800	19800	19800	19800	0
110	20250228	183500	923834450	19800	19800	19800	19800	0
111	20250228	183400	923834450	19800	19800	19800	19800	0
112	20250228	183300	923834450	19800	19800	19800	19800	0
113	20250228	183200	923834450	19800	19800	19800	19800	0
114	20250228	183100	923834450	19800	19800	19800	19800	0
115	20250228	183000	923834450	19800	19800	19800	19800	0
116	20250228	182900	923834450	19800	19800	19800	19800	0
117	20250228	182800	923834450	19800	19800	19800	19800	0
118	20250228	182700	923834450	19800	19800	19800	19800	0
119	20250228	182600	923834450	19800	19800	19800	19800	0
120	20250228	182500	923834450	19800	19800	19800	19800	0
121	20250228	182400	923834450	19800	19800	19800	19800	0
122	20250228	182300	923834450	19800	19800	19800	19800	503
123	20250228	182200	923834450	19800	19800	19800	19800	0
124	20250228	182100	923834450	19800	19800	19800	19800	0
125	20250228	182000	923834450	19800	19800	19800	19800	0
126	20250228	181900	923834450	19800	19800	19800	19800	0
127	20250228	181800	923834450	19800	19800	19800	19800	0
128	20250228	181700	923834450	19800	19800	19800	19800	0
129	20250228	181600	923834450	19800	19800	19800	19800	0
130	20250228	181500	923834450	19800	19800	19800	19800	0
131	20250228	181400	923834450	19800	19800	19800	19800	0
132	20250228	181300	923834450	19800	19800	19800	19800	0
133	20250228	181200	923834450	19800	19800	19800	19800	0
134	20250228	181100	923834450	19800	19800	19800	19800	0
135	20250228	181000	923834450	19800	19800	19800	19800	0
136	20250228	180900	923834450	19800	19800	19800	19800	0
137	20250228	180800	923834450	19800	19800	19800	19800	0
138	20250228	180700	923834450	19800	19800	19800	19800	0
139	20250228	180600	923834450	19800	19800	19800	19800	0
140	20250228	180500	923834450	19800	19800	19800	19800	0
141	20250228	180400	923834450	19800	19800	19800	19800	0
142	20250228	180300	923834450	19800	19800	19800	19800	0
143	20250228	180200	923834450	19800	19800	19800	19800	0
144	20250228	180100	923834450	19800	19800	19800	19800	0
145	20250228	180000	923834450	19800	19800	19800	19800	0
146	20250228	175900	923834450	19800	19800	19800	19800	0
147	20250228	175800	923834450	19800	19800	19800	19800	0
148	20250228	175700	923834450	19800	19800	19800	19800	0
149	20250228	175600	923834450	19800	19800	19800	19800	0
150	20250228	175500	923834450	19800	19800	19800	19800	0
151	20250228	175400	923834450	19800	19800	19800	19800	0
152	20250228	175300	923834450	19800	19800	19800	19800	503
153	20250228	175200	923834450	19800	19800	19800	19800	0
154	20250228	175100	923834450	19800	19800	19800	19800	0
155	20250228	175000	923834450	19800	19800	19800	19800	0
156	20250228	174900	923834450	19800	19800	19800	19800	0
157	20250228	174800	923834450	19800	19800	19800	19800	0
158	20250228	174700	923834450	19800	19800	19800	19800	0
159	20250228	174600	923834450	19800	19800	19800	19800	0
160	20250228	174500	923834450	19800	19800	19800	19800	0
161	20250228	174400	923834450	19800	19800	19800	19800	0
162	20250228	174300	923834450	19800	19800	19800	19800	0
163	20250228	174200	923834450	19800	19800	19800	19800	0
164	20250228	174100	923834450	19800	19800	19800	19800	0
165	20250228	174000	923834450	19800	19800	19800	19800	0
166	20250228	173900	923834450	19800	19800	19800	19800	0
167	20250228	173800	923834450	19800	19800	19800	19800	0
168	20250228	173700	923834450	19800	19800	19800	19800	0
169	20250228	173600	923834450	19800	19800	19800	19800	0
170	20250228	173500	923834450	19800	19800	19800	19800	0
171	20250228	173400	923834450	19800	19800	19800	19800	0
172	20250228	173300	923834450	19800	19800	19800	19800	0
173	20250228	173200	923834450	19800	19800	19800	19800	0
174	20250228	173100	923834450	19800	19800	19800	19800	0
175	20250228	173000	923834450	19800	19800	19800	19800	0
176	20250228	172900	923834450	19800	19800	19800	19800	0
177	20250228	172800	923834450	19800	19800	19800	19800	0
178	20250228	172700	923834450	19800	19800	19800	19800	0
179	20250228	172600	923834450	19800	19800	19800	19800	0
180	20250228	172500	923834450	19800	19800	19800	19800	0
181	20250228	172400	923834450	19800	19800	19800	19800	0
182	20250228	172300	923834450	19800	19800	19800	19800	503
183	20250228	172200	923834450	19800	19800	19800	19800	0
184	20250228	172100	923834450	19800	19800	19800	19800	0
185	20250228	172000	923834450	19800	19800	19800	19800	0
186	20250228	171900	923834450	19800	19800	19800	19800	0
187	20250228	171800	923834450	19800	19800	19800	19800	0
188	20250228	171700	923834450	19800	19800	19800	19800	0
189	20250228	171600	923834450	19800	19800	19800	19800	0
190	20250228	171500	923834450	19800	19800	19800	19800	0
191	20250228	171400	923834450	19800	19800	19800	19800	0
192	20250228	171300	923834450	19800	19800	19800	19800	0
193	20250228	171200	923834450	19800	19800	19800	19800	0
194	20250228	171100	923834450	19800	19800	19800	19800	0
195	20250228	171000	923834450	19800	19800	19800	19800	0
196	20250228	170900	923834450	19800	19800	19800	19800	0
197	20250228	170800	923834450	19800	19800	19800	19800	0
198	20250228	170700	923834450	19800	19800	19800	19800	0
199	20250228	170600	923834450	19800	19800	19800	19800	0
200	20250228	170500	923834450	19800	19800	19800	19800	0
201	20250228	170400	923834450	19800	19800	19800	19800	0
202	20250228	170300	923834450	19800	19800	19800	19800	0
203	20250228	170200	923834450	19800	19800	19800	19800	0
204	20250228	170100	923834450	19800	19800	19800	19800	0
205	20250228	170000	923834450	19800	19800	19800	19800	0
206	20250228	165900	923834450	19800	19800	19800	19800	0
207	20250228	165800	923834450	19800	19800	19800	19800	0
208	20250228	165700	923834450	19800	19800	19800	19800	0
209	20250228	165600	923834450	19800	19800	19800	19800	0
210	20250228	165500	923834450	19800	19800	19800	19800	0
211	20250228	165400	923834450	19800	19800	19800	19800	0
212	20250228	165300	923834450	19800	19800	19800	19800	503
213	20250228	165200	923834450	19800	19800	19800	19800	0
214	20250228	165100	923834450	19800	19800	19800	19800	0
215	20250228	165000	923834450	19800	19800	19800	19800	0
216	20250228	164900	923834450	19800	19800	19800	19800	0
217	20250228	164800	923834450	19800	19800	19800	19800	0
218	20250228	164700	923834450	19800	19800	19800	19800	0
219	20250228	164600	923834450	19800	19800	19800	19800	0
220	20250228	164500	923834450	19800	19800	19800	19800	0
221	20250228	164400	923834450	19800	19800	19800	19800	0
222	20250228	164300	923834450	19800	19800	19800	19800	0
223	20250228	164200	923834450	19800	19800	19800	19800	0
224	20250228	164100	923834450	19800	19800	19800	19800	0
225	20250228	164000	923834450	19800	19800	19800	19800	0
226	20250228	163900	923834450	19800	19800	19800	19800	0
227	20250228	163800	923834450	19800	19800	19800	19800	0
228	20250228	163700	923834450	19800	19800	19800	19800	0
229	20250228	163600	923834450	19800	19800	19800	19800	0
230	20250228	163500	923834450	19800	19800	19800	19800	0
231	20250228	163400	923834450	19800	19800	19800	19800	0
232	20250228	163300	923834450	19800	19800	19800	19800	0
233	20250228	163200	923834450	19800	19800	19800	19800	0
234	20250228	163100	923834450	19800	19800	19800	19800	0
235	20250228	163000	923834450	19800	19800	19800	19800	0
236	20250228	162900	923834450	19800	19800	19800	19800	0
237	20250228	162800	923834450	19800	19800	19800	19800	0
238	20250228	162700	923834450	19800	19800	19800	19800	0
239	20250228	162600	923834450	19800	19800	19800	19800	0
240	20250228	162500	923834450	19800	19800	19800	19800	0
241	20250228	162400	923834450	19800	19800	19800	19800	0
242	20250228	162300	923834450	19800	19800	19800	19800	503
243	20250228	162200	923834450	19800	19800	19800	19800	0
244	20250228	162100	923834450	19800	19800	19800	19800	0
245	20250228	162000	923834450	19800	19800	19800	19800	0
246	20250228	161900	923834450	19800	19800	19800	19800	0
247	20250228	161800	923834450	19800	19800	19800	19800	0
248	20250228	161700	923834450	19800	19800	19800	19800	0
249	20250228	161600	923834450	19800	19800	19800	19800	0
250	20250228	161500	923834450	19800	19800	19800	19800	0
251	20250228	161400	923834450	19800	19800	19800	19800	0
252	20250228	161300	923834450	19800	19800	19800	19800	0
253	20250228	161200	923834450	19800	19800	19800	19800	0
254	20250228	161100	923834450	19800	19800	19800	19800	0
255	20250228	161000	923834450	19800	19800	19800	19800	0
256	20250228	160900	923834450	19800	19800	19800	19800	0
257	20250228	160800	923834450	19800	19800	19800	19800	0
258	20250228	160700	923834450	19800	19800	19800	19800	0
259	20250228	160600	923834450	19800	19800	19800	19800	0
260	20250228	160500	923834450	19800	19800	19800	19800	0
261	20250228	160400	923834450	19800	19800	19800	19800	0
262	20250228	160300	923834450	19800	19800	19800	19800	0
263	20250228	160200	923834450	19800	19800	19800	19800	0
264	20250228	160100	923834450	19800	19800	19800	19800	0
265	20250228	160000	923834450	19800	19800	19800	19800	0
266	20250228	155900	923834450	19800	19800	19800	19800	0
267	20250228	155800	923834450	19800	19800	19800	19800	0
268	20250228	155700	923834450	19800	19800	19800	19800	0
269	20250228	155600	923834450	19800	19800	19800	19800	0
270	20250228	155500	923834450	19800	19800	19800	19800	0
271	20250228	155400	923834450	19800	19800	19800	19800	0
272	20250228	155300	923834450	19800	19800	19800	19800	503
273	20250228	155200	923834450	19800	19800	19800	19800	0
274	20250228	155100	923834450	19800	19800	19800	19800	0
275	20250228	155000	923834450	19800	19800	19800	19800	0
276	20250228	154900	923834450	19800	19800	19800	19800	0
277	20250228	154800	923834450	19800	19800	19800	19800	0
278	20250228	154700	923834450	19800	19800	19800	19800	0
279	20250228	154600	923834450	19800	19800	19800	19800	0
280	20250228	154500	923834450	19800	19800	19800	19800	0
281	20250228	154400	923834450	19800	19800	19800	19800	0
282	20250228	154300	923834450	19800	19800	19800	19800	0
283	20250228	154200	923834450	19800	19800	19800	19800	0
284	20250228	154100	923834450	19800	19800	19800	19800	0
285	20250228	154000	923834450	19800	19800	19800	19800	0
286	20250228	153900	923834450	19800	19800	19800	19800	0
287	20250228	153800	923834450	19800	19800	19800	19800	0
288	20250228	153700	923834450	19800	19800	19800	19800	0
289	20250228	153600	923834450	19800	19800	19800	19800	0
290	20250228	153500	923834450	19800	19800	19800	19800	0
291	20250228	153400	923834450	19800	19800	19800	19800	0
292	20250228	153300	923834450	19800	19800	19800	19800	0
293	20250228	153200	923834450	19800	19800	19800	19800	0
294	20250228	153100	923834450	19800	19800	19800	19800	0
295	20250228	153000	923834450	19800	19800	19800	19800	503
296	20250228	152900	913875050	19740	19740	19740	19740	0
297	20250228	152800	913875050	19740	19740	19740	19740	0
298	20250228	152700	913875050	19740	19740	19740	19740	0
299	20250228	152600	913875050	19740	19740	19740	19740	0
300	20250228	152500	913875050	19740	19740	19740	19740	0
301	20250228	152400	913875050	19740	19740	19740	19740	0
302	20250228	152300	913875050	19740	19740	19740	19740	0
303	20250228	152200	913875050	19740	19740	19740	19740	0
304	20250228	152100	913875050	19740	19740	19740	19740	0
305	20250228	152000	913875050	19740	19740	19740	19740	0
306	20250228	151900	913875050	19740	19720	19740	19720	22
307	20250228	151800	913440850	19730	19730	19730	19730	0
308	20250228	151700	913440850	19730	19730	19730	19730	0
309	20250228	151600	913440850	19730	19720	19730	19720	566
310	20250228	151500	902277330	19710	19710	19710	19710	69
311	20250228	151400	900917340	19710	19710	19710	19710	31
312	20250228	151300	900306330	19710	19710	19710	19710	0
313	20250228	151200	900306330	19710	19710	19710	19710	0
314	20250228	151100	900306330	19710	19700	19710	19700	213
315	20250228	151000	896109230	19720	19710	19720	19710	230
316	20250228	150900	891573930	19720	19720	19720	19720	23
317	20250228	150800	891120370	19710	19710	19710	19710	206
318	20250228	150700	887060110	19720	19720	19720	19720	29
319	20250228	150600	886488230	19720	19720	19720	19720	10
320	20250228	150500	886291030	19720	19720	19720	19720	1
321	20250228	150400	886271310	19710	19710	19710	19710	149
322	20250228	150300	883334520	19720	19720	19720	19720	23
323	20250228	150200	882880960	19710	19710	19710	19710	1
324	20250228	150100	882861250	19710	19710	19710	19710	157
325	20250228	150000	879766780	19710	19710	19710	19710	0
326	20250228	145900	879766780	19710	19710	19710	19710	1
327	20250228	145800	879747070	19710	19710	19710	19710	0
328	20250228	145700	879747070	19710	19710	19710	19710	25
329	20250228	145600	879254320	19700	19700	19700	19700	0
330	20250228	145500	879254320	19700	19700	19700	19700	0
331	20250228	145400	879254320	19700	19700	19700	19700	7
332	20250228	145300	879116420	19720	19720	19720	19720	1
333	20250228	145200	879096700	19700	19700	19700	19700	6
334	20250228	145100	878978500	19700	19700	19700	19700	0
335	20250228	145000	878978500	19700	19700	19700	19700	0
336	20250228	144900	878978500	19700	19700	19700	19700	0
337	20250228	144800	878978500	19700	19700	19700	19700	0
338	20250228	144700	878978500	19700	19700	19700	19700	0
339	20250228	144600	878978500	19700	19700	19700	19700	188
340	20250228	144500	875274900	19700	19700	19700	19700	0
341	20250228	144400	875274900	19700	19700	19700	19700	0
342	20250228	144300	875274900	19700	19700	19700	19690	664
343	20250228	144200	862199100	19700	19700	19700	19700	91
344	20250228	144100	860406400	19700	19700	19700	19700	0
345	20250228	144000	860406400	19700	19710	19720	19700	341
346	20250228	143900	853683740	19690	19700	19700	19680	235
347	20250228	143800	849054310	19680	19680	19680	19680	23
348	20250228	143700	848601670	19680	19680	19680	19680	0
349	20250228	143600	848601670	19680	19680	19680	19680	25
350	20250228	143500	848109670	19680	19680	19680	19680	19
351	20250228	143400	847735750	19680	19680	19680	19680	0
352	20250228	143300	847735750	19680	19680	19680	19680	24
353	20250228	143200	847263430	19680	19680	19680	19680	20
354	20250228	143100	846869830	19680	19710	19710	19680	25
355	20250228	143000	846377690	19690	19680	19710	19680	155
356	20250228	142900	843326270	19680	19680	19680	19680	19
357	20250228	142800	842952350	19690	19710	19710	19690	1873
358	20250228	142700	806058310	19720	19720	19720	19720	2
359	20250228	142600	806018870	19710	19710	19720	19710	492
360	20250228	142500	796321540	19720	19720	19720	19720	200
361	20250228	142400	792377540	19710	19710	19710	19710	0
362	20250228	142300	792377540	19710	19710	19710	19710	54
363	20250228	142200	791313200	19710	19730	19730	19710	1589
364	20250228	142100	759976160	19760	19760	19760	19760	0
365	20250228	142000	759976160	19760	19730	19760	19730	7
366	20250228	141900	759838020	19760	19760	19760	19760	0
367	20250228	141800	759838020	19760	19760	19760	19760	75
368	20250228	141700	758356020	19760	19760	19760	19760	0
369	20250228	141600	758356020	19760	19760	19760	19760	0
370	20250228	141500	758356020	19760	19720	19760	19720	769
371	20250228	141400	743180660	19720	19720	19720	19720	20
372	20250228	141300	742786260	19720	19730	19730	19720	45
373	20250228	141200	741898750	19750	19750	19750	19750	1
374	20250228	141100	741879000	19730	19730	19730	19730	573
375	20250228	141000	730573710	19760	19760	19760	19760	1
376	20250228	140900	730553950	19730	19730	19760	19730	59
377	20250228	140800	729389730	19740	19760	19760	19740	219
378	20250228	140700	725066450	19760	19760	19760	19760	210
379	20250228	140600	720916850	19750	19770	19800	19750	1990
380	20250228	140500	681605050	19770	19770	19770	19770	20
381	20250228	140400	681209650	19780	19800	19800	19780	647
382	20250228	140300	668411270	19830	19800	19830	19800	425
383	20250228	140200	659995520	19800	19800	19800	19800	18
384	20250228	140100	659639120	19800	19800	19800	19800	0
385	20250228	140000	659639120	19800	19800	19800	19800	19
386	20250228	135900	659262920	19800	19800	19800	19800	21
387	20250228	135800	658847120	19800	19800	19800	19800	0
388	20250228	135700	658847120	19800	19860	19860	19800	56
389	20250228	135600	657738170	19840	19850	19850	19840	104
390	20250228	135500	655673830	19860	19860	19860	19860	19
391	20250228	135400	655296490	19860	19860	19860	19860	0
392	20250228	135300	655296490	19860	19870	19870	19860	103
393	20250228	135200	653249900	19860	19860	19860	19860	0
394	20250228	135100	653249900	19860	19860	19860	19860	0
395	20250228	135000	653249900	19860	19860	19860	19860	0
396	20250228	134900	653249900	19860	19860	19860	19860	21
397	20250228	134800	652832840	19850	19850	19850	19850	0
398	20250228	134700	652832840	19850	19850	19850	19850	0
399	20250228	134600	652832840	19850	19850	19850	19850	0
400	20250228	134500	652832840	19850	19850	19850	19850	18
401	20250228	134400	652475540	19840	19840	19840	19840	0
402	20250228	134300	652475540	19840	19840	19840	19840	19
403	20250228	134200	652098580	19820	19820	19820	19820	0
404	20250228	134100	652098580	19820	19870	19870	19820	24
405	20250228	134000	651622650	19880	19890	19890	19880	96
406	20250228	133900	649713460	19900	19900	19900	19900	0
407	20250228	133800	649713460	19900	19900	19900	19900	0
408	20250228	133700	649713460	19900	19900	19900	19900	0
409	20250228	133600	649713460	19900	19820	19900	19820	1188
410	20250228	133500	626140620	19820	19820	19820	19820	31
411	20250228	133400	625526200	19820	19810	19820	19810	41
412	20250228	133300	624713770	19820	19820	19820	19820	0
413	20250228	133200	624713770	19820	19820	19820	19820	0
414	20250228	133100	624713770	19820	19820	19820	19820	0
415	20250228	133000	624713770	19820	19820	19820	19820	0
416	20250228	132900	624713770	19820	19820	19820	19820	18
417	20250228	132800	624357010	19810	19810	19810	19810	2
418	20250228	132700	624317390	19810	19810	19810	19810	188
419	20250228	132600	620593110	19780	19780	19780	19780	29
420	20250228	132500	620019490	19800	19800	19800	19800	0
421	20250228	132400	620019490	19800	19780	19800	19780	114
422	20250228	132300	617763010	19780	19780	19780	19780	11
423	20250228	132200	617545430	19800	19800	19800	19800	130
424	20250228	132100	614971430	19770	19770	19770	19770	60
425	20250228	132000	613785230	19770	19780	19780	19770	204
426	20250228	131900	609751800	19800	19780	19800	19780	103
427	20250228	131800	607713920	19780	19780	19780	19780	0
428	20250228	131700	607713920	19780	19780	19780	19780	79
429	20250228	131600	606151300	19770	19770	19770	19770	0
430	20250228	131500	606151300	19770	19780	19780	19770	85
431	20250228	131400	604470790	19810	19800	19810	19790	347
432	20250228	131300	597600450	19820	19820	19820	19820	1
433	20250228	131200	597580630	19800	19800	19810	19800	57
434	20250228	131100	596451990	19800	19800	19800	19800	130
435	20250228	131000	593877990	19780	19800	19800	19780	473
436	20250228	130900	584519090	19800	19860	19860	19800	6594
437	20250228	130800	453751980	19870	19880	19880	19870	124
438	20250228	130700	451287890	19870	19870	19870	19870	0
439	20250228	130600	451287890	19870	19870	19870	19870	0
440	20250228	130500	451287890	19870	19890	19890	19870	305
441	20250228	130400	445223870	19900	19900	19900	19900	0
442	20250228	130300	445223870	19900	19900	19900	19900	0
443	20250228	130200	445223870	19900	19900	19900	19900	0
444	20250228	130100	445223870	19900	19900	19900	19900	0
445	20250228	130000	445223870	19900	19900	19900	19900	0
446	20250228	125900	445223870	19900	19900	19900	19900	0
447	20250228	125800	445223870	19900	19900	19900	19900	0
448	20250228	125700	445223870	19900	19900	19900	19900	147
449	20250228	125600	442298570	19890	19890	19890	19890	0
450	20250228	125500	442298570	19890	19890	19890	19890	0
451	20250228	125400	442298570	19890	19880	19890	19880	230
452	20250228	125300	437724050	19870	19870	19870	19870	95
453	20250228	125200	435836400	19870	19870	19870	19870	0
454	20250228	125100	435836400	19870	19870	19870	19870	19
455	20250228	125000	435458870	19870	19870	19870	19870	0
456	20250228	124900	435458870	19870	19870	19870	19870	0
457	20250228	124800	435458870	19870	19870	19870	19870	20
458	20250228	124700	435061470	19870	19870	19870	19870	20
459	20250228	124600	434664070	19870	19870	19870	19870	0
460	20250228	124500	434664070	19870	19870	19870	19870	17
461	20250228	124400	434326280	19860	19870	19870	19860	517
462	20250228	124300	424058490	19870	19880	19880	19870	28
463	20250228	124200	423502100	19860	19860	19860	19860	0
464	20250228	124100	423502100	19860	19900	19900	19860	30
465	20250228	124000	422905900	19860	19860	19860	19860	0
466	20250228	123900	422905900	19860	19860	19860	19860	18
467	20250228	123800	422548420	19860	19860	19860	19860	0
468	20250228	123700	422548420	19860	19860	19860	19860	163
469	20250228	123600	419311240	19850	19850	19850	19850	0
470	20250228	123500	419311240	19850	19850	19850	19850	0
471	20250228	123400	419311240	19850	19850	19850	19850	23
472	20250228	123300	418854690	19900	19900	19900	19900	328
473	20250228	123200	412327490	19910	19900	19910	19900	187
474	20250228	123100	408606180	19910	19920	19920	19900	368
475	20250228	123000	401276180	19930	19930	19930	19930	10
476	20250228	122900	401076880	19930	19930	19930	19930	0
477	20250228	122800	401076880	19930	19930	19930	19930	0
478	20250228	122700	401076880	19930	19930	19930	19930	1
479	20250228	122600	401056950	19920	19930	19930	19920	20
480	20250228	122500	400658540	19930	19930	19930	19930	0
481	20250228	122400	400658540	19930	19930	19970	19930	107
482	20250228	122300	398525990	19920	19920	19920	19920	18
483	20250228	122200	398167430	19970	19970	19970	19970	1
484	20250228	122100	398147460	19930	19930	19930	19930	7
485	20250228	122000	398007950	19940	19960	19960	19940	1589
486	20250228	121900	366302360	19970	19970	19970	19970	3
487	20250228	121800	366242450	19970	19970	19970	19970	100
488	20250228	121700	364245450	19960	19960	19960	19960	0
489	20250228	121600	364245450	19960	19960	19960	19960	0
490	20250228	121500	364245450	19960	19960	19960	19960	0
491	20250228	121400	364245450	19960	19960	19960	19960	0
492	20250228	121300	364245450	19960	19960	19960	19960	0
493	20250228	121200	364245450	19960	19960	19960	19960	0
494	20250228	121100	364245450	19960	19980	19980	19960	417
495	20250228	121000	355917350	20000	20000	20000	20000	0
496	20250228	120900	355917350	20000	20000	20000	20000	0
497	20250228	120800	355917350	20000	20000	20000	20000	11
498	20250228	120700	355697350	20000	20000	20000	20000	10
499	20250228	120600	355497350	20000	20000	20000	19970	29
500	20250228	120500	354917890	20000	20000	20000	20000	1
501	20250228	120400	354897890	19970	19970	19970	19970	0
502	20250228	120300	354897890	19970	19970	19970	19970	16
503	20250228	120200	354578370	20000	20000	20000	20000	0
504	20250228	120100	354578370	20000	20000	20000	20000	0
505	20250228	120000	354578370	20000	20000	20000	20000	1
506	20250228	115900	354558370	19970	19970	19970	19970	159
507	20250228	115800	351383140	19970	19970	19970	19970	0
508	20250228	115700	351383140	19970	19970	19970	19970	0
509	20250228	115600	351383140	19970	19990	19990	19970	125
510	20250228	115500	348886120	19990	19990	19990	19990	0
511	20250228	115400	348886120	19990	19990	19990	19990	0
512	20250228	115300	348886120	19990	19990	19990	19990	15
513	20250228	115200	348586270	20000	20000	20000	20000	0
514	20250228	115100	348586270	20000	20000	20000	20000	0
515	20250228	115000	348586270	20000	20000	20000	20000	93
516	20250228	114900	346726270	20050	20050	20050	20050	0
517	20250228	114800	346726270	20050	20050	20050	20050	1
518	20250228	114700	346706220	20000	20000	20000	20000	0
519	20250228	114600	346706220	20000	20000	20000	20000	0
520	20250228	114500	346706220	20000	20000	20000	20000	8
521	20250228	114400	346546220	20050	20050	20050	20050	0
522	20250228	114300	346546220	20050	20050	20050	20050	0
523	20250228	114200	346546220	20050	20050	20050	20050	0
524	20250228	114100	346546220	20050	20050	20050	20050	0
525	20250228	114000	346546220	20050	20050	20050	20050	0
526	20250228	113900	346546220	20050	20050	20050	20050	1
527	20250228	113800	346526170	19980	19980	19980	19980	0
528	20250228	113700	346526170	19980	19990	19990	19980	84
529	20250228	113600	344847830	19990	20000	20000	19990	19
530	20250228	113500	344467860	20000	20000	20000	20000	103
531	20250228	113400	342407860	20000	20000	20000	20000	0
532	20250228	113300	342407860	20000	20000	20000	20000	0
533	20250228	113200	342407860	20000	20000	20000	20000	0
534	20250228	113100	342407860	20000	20000	20000	20000	0
535	20250228	113000	342407860	20000	20000	20000	20000	0
536	20250228	112900	342407860	20000	20000	20000	20000	0
537	20250228	112800	342407860	20000	20000	20000	20000	0
538	20250228	112700	342407860	20000	20000	20000	20000	7
539	20250228	112600	342267860	20000	20000	20000	20000	8
540	20250228	112500	342107860	20000	20000	20000	20000	0
541	20250228	112400	342107860	20000	19980	20000	19980	385
542	20250228	112300	334415540	19980	19980	19980	19980	0
543	20250228	112200	334415540	19980	19990	19990	19980	31
544	20250228	112100	333796050	19990	20000	20000	19990	88
545	20250228	112000	332036830	20000	20000	20000	20000	0
546	20250228	111900	332036830	20000	20000	20000	20000	23
547	20250228	111800	331576830	19980	19980	19980	19980	0
548	20250228	111700	331576830	19980	19980	19980	19980	0
549	20250228	111600	331576830	19980	19980	19980	19980	0
550	20250228	111500	331576830	19980	19980	19980	19980	0
551	20250228	111400	331576830	19980	19980	19980	19980	4
552	20250228	111300	331496910	20000	20000	20000	20000	0
553	20250228	111200	331496910	20000	20000	20000	20000	0
554	20250228	111100	331496910	20000	20000	20000	20000	0
555	20250228	111000	331496910	20000	20000	20000	19990	132
556	20250228	110900	328857130	20000	20000	20000	20000	0
557	20250228	110800	328857130	20000	20000	20000	20000	0
558	20250228	110700	328857130	20000	20000	20000	20000	0
559	20250228	110600	328857130	20000	20000	20000	20000	0
560	20250228	110500	328857130	20000	20000	20000	20000	0
561	20250228	110400	328857130	20000	20000	20000	20000	0
562	20250228	110300	328857130	20000	20000	20000	20000	0
563	20250228	110200	328857130	20000	20000	20000	20000	0
564	20250228	110100	328857130	20000	20000	20000	20000	0
565	20250228	110000	328857130	20000	20000	20000	20000	58
566	20250228	105900	327697130	19960	19960	19960	19960	0
567	20250228	105800	327697130	19960	19960	19960	19960	0
568	20250228	105700	327697130	19960	19960	19960	19960	0
569	20250228	105600	327697130	19960	19960	19960	19960	0
570	20250228	105500	327697130	19960	19960	19960	19960	0
571	20250228	105400	327697130	19960	19960	19960	19960	14
572	20250228	105300	327417690	19970	19970	19970	19970	23
573	20250228	105200	326958380	19960	19960	19960	19960	0
574	20250228	105100	326958380	19960	19960	19960	19960	0
575	20250228	105000	326958380	19960	19960	19960	19960	0
576	20250228	104900	326958380	19960	19980	19980	19960	100
577	20250228	104800	324961160	19980	19980	19980	19980	0
578	20250228	104700	324961160	19980	19990	19990	19980	9
579	20250228	104600	324781320	19990	19990	19990	19990	0
580	20250228	104500	324781320	19990	19990	19990	19990	26
581	20250228	104400	324261580	20000	20000	20000	20000	49
582	20250228	104300	323281580	20000	20000	20000	20000	0
583	20250228	104200	323281580	20000	20000	20000	20000	0
584	20250228	104100	323281580	20000	20000	20000	20000	0
585	20250228	104000	323281580	20000	20000	20000	20000	0
586	20250228	103900	323281580	20000	20000	20000	20000	319
587	20250228	103800	316901580	20050	20050	20050	20050	0
588	20250228	103700	316901580	20050	20050	20050	20050	0
589	20250228	103600	316901580	20050	20050	20050	20050	23
590	20250228	103500	316440430	20000	20000	20000	20000	94
591	20250228	103400	314560430	20000	20000	20000	20000	0
592	20250228	103300	314560430	20000	20000	20000	20000	0
593	20250228	103200	314560430	20000	20000	20000	20000	206
594	20250228	103100	310440430	20000	20000	20000	20000	0
595	20250228	103000	310440430	20000	20000	20000	20000	0
596	20250228	102900	310440430	20000	20000	20000	20000	0
597	20250228	102800	310440430	20000	20000	20000	20000	12
598	20250228	102700	310200430	20050	20050	20050	20050	4
599	20250228	102600	310120230	20050	20050	20050	20050	0
600	20250228	102500	310120230	20050	20050	20050	20050	0
601	20250228	102400	310120230	20050	20050	20050	20050	150
602	20250228	102300	307112730	20050	20050	20050	20050	0
603	20250228	102200	307112730	20050	20050	20050	20050	24
604	20250228	102100	306631530	20050	20050	20050	20050	0
605	20250228	102000	306631530	20050	20050	20050	20050	107
606	20250228	101900	304486180	20050	20050	20050	20050	0
607	20250228	101800	304486180	20050	20050	20050	20050	1
608	20250228	101700	304466130	20050	20050	20050	20050	5
609	20250228	101600	304365880	20050	20050	20050	20050	0
610	20250228	101500	304365880	20050	20050	20050	20050	20
611	20250228	101400	303964880	20050	20050	20050	20050	200
612	20250228	101300	299954880	20050	20050	20050	20050	0
613	20250228	101200	299954880	20050	20050	20050	20050	20
614	20250228	101100	299553880	20000	20000	20000	20000	0
615	20250228	101000	299553880	20000	20000	20000	20000	0
616	20250228	100900	299553880	20000	20000	20000	20000	187
617	20250228	100800	295813880	20000	20000	20000	20000	0
618	20250228	100700	295813880	20000	20000	20000	20000	1
619	20250228	100600	295793880	19980	19980	19980	19980	0
620	20250228	100500	295793880	19980	20000	20000	19980	1000
621	20250228	100400	275811720	20000	20100	20100	20000	1043
622	20250228	100300	254946070	20100	20100	20100	20100	6
623	20250228	100200	254825470	20100	20100	20100	20100	5
624	20250228	100100	254724970	20100	20100	20100	20100	10
625	20250228	100000	254523970	20100	20100	20100	20100	9
626	20250228	095900	254343070	20100	20100	20100	20100	9
627	20250228	095800	254162170	20100	20100	20100	20100	8
628	20250228	095700	254001370	20100	20100	20100	20100	27
629	20250228	095600	253458670	20100	20100	20100	20100	0
630	20250228	095500	253458670	20100	20100	20100	20100	0
631	20250228	095400	253458670	20100	20100	20100	20100	23
632	20250228	095300	252996370	20100	20100	20100	20100	20
633	20250228	095200	252594370	20100	20100	20100	20100	0
634	20250228	095100	252594370	20100	20100	20100	20100	0
635	20250228	095000	252594370	20100	20100	20100	20100	61
636	20250228	094900	251368270	20100	20100	20100	20100	20
637	20250228	094800	250966270	20150	20150	20150	20100	165
638	20250228	094700	247648720	20150	20150	20150	20150	0
639	20250228	094600	247648720	20150	20150	20150	20150	1
640	20250228	094500	247628570	20100	20150	20150	20100	226
641	20250228	094400	243084670	20150	20150	20150	20150	0
642	20250228	094300	243084670	20150	20150	20150	20150	23
643	20250228	094200	242621220	20150	20100	20150	20100	25
644	20250228	094100	242117520	20150	20150	20150	20150	23
645	20250228	094000	241654070	20150	20100	20150	20100	200
646	20250228	093900	237626220	20050	20050	20050	20050	8
647	20250228	093800	237465820	20000	20000	20000	20000	0
648	20250228	093700	237465820	20000	20000	20000	20000	228
649	20250228	093600	232905820	20000	20000	20000	20000	9
650	20250228	093500	232725820	20050	20050	20050	20050	394
651	20250228	093400	224826120	20000	20050	20050	20000	88
652	20250228	093300	223062220	20050	20050	20050	20050	27
653	20250228	093200	222520870	20100	20100	20100	20100	22
654	20250228	093100	222078670	20050	20050	20050	20050	6
655	20250228	093000	221958370	20050	20050	20050	20050	172
656	20250228	092900	218509770	20000	20000	20000	20000	25
657	20250228	092800	218009770	19980	19990	19990	19980	36
658	20250228	092700	217290180	20000	20000	20000	20000	21
659	20250228	092600	216870180	20000	20050	20050	20000	28
660	20250228	092500	216310130	20000	20000	20000	20000	16
661	20250228	092400	215990130	20000	20000	20000	20000	14
662	20250228	092300	215710130	20050	19990	20050	19990	31
663	20250228	092200	215090270	20000	20000	20000	20000	151
664	20250228	092100	212070270	19990	20000	20000	19990	70
665	20250228	092000	210670530	20000	20050	20050	20000	100
666	20250228	091900	208669880	20050	20050	20050	20050	14
667	20250228	091800	208389180	20100	20100	20150	20100	367
668	20250228	091700	201011330	20100	19970	20150	19970	888
669	20250228	091600	183259810	19920	19900	19920	19900	497
670	20250228	091500	173363610	19840	19850	19850	19840	173
671	20250228	091400	169930160	19850	19850	19850	19850	225
672	20250228	091300	165463910	19840	19840	19840	19840	0
673	20250228	091200	165463910	19840	19840	19840	19840	58
674	20250228	091100	164313190	19840	19840	19840	19840	45
675	20250228	091000	163420390	19840	19850	19850	19840	793
676	20250228	090900	147681420	19850	19920	19920	19850	5660
677	20250228	090800	35105700	19920	19920	19920	19920	0
678	20250228	090700	35105700	19920	19920	19920	19920	92
679	20250228	090600	33273060	19910	19910	19910	19910	359
680	20250228	090500	26125370	19910	19910	19910	19910	112
681	20250228	090400	23895450	19910	19910	19910	19910	0
682	20250228	090300	23895450	19910	19910	19910	19910	503
683	20250228	090200	13880720	19910	19910	19910	19910	0
684	20250228	090100	13880720	19910	19920	19920	19910	602
685	20250228	090000	1892400	19920	19920	19920	19920	95