KissMeData/007720/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185100	2470174487	970	970	970	970	32652
3	20250228	185000	2470174487	970	970	970	970	0
4	20250228	184900	2470174487	970	970	970	970	0
5	20250228	184800	2470174487	970	970	970	970	0
6	20250228	184700	2470174487	970	970	970	970	0
7	20250228	184600	2470174487	970	970	970	970	0
8	20250228	184500	2470174487	970	970	970	970	0
9	20250228	184400	2470174487	970	970	970	970	0
10	20250228	184300	2470174487	970	970	970	970	0
11	20250228	184200	2470174487	970	970	970	970	0
12	20250228	184100	2470174487	970	970	970	970	0
13	20250228	184000	2470174487	970	970	970	970	0
14	20250228	183900	2470174487	970	970	970	970	0
15	20250228	183800	2470174487	970	970	970	970	0
16	20250228	183700	2470174487	970	970	970	970	0
17	20250228	183600	2470174487	970	970	970	970	0
18	20250228	183500	2470174487	970	970	970	970	0
19	20250228	183400	2470174487	970	970	970	970	0
20	20250228	183300	2470174487	970	970	970	970	0
21	20250228	183200	2470174487	970	970	970	970	0
22	20250228	183100	2470174487	970	970	970	970	0
23	20250228	183000	2470174487	970	970	970	970	0
24	20250228	182900	2470174487	970	970	970	970	0
25	20250228	182800	2470174487	970	970	970	970	0
26	20250228	182700	2470174487	970	970	970	970	0
27	20250228	182600	2470174487	970	970	970	970	0
28	20250228	182500	2470174487	970	970	970	970	0
29	20250228	182400	2470174487	970	970	970	970	0
30	20250228	182300	2470174487	970	970	970	970	0
31	20250228	182200	2470174487	970	970	970	970	0
32	20250228	182100	2470174487	970	970	970	970	32652
33	20250228	182000	2470174487	970	970	970	970	0
34	20250228	181900	2470174487	970	970	970	970	0
35	20250228	181800	2470174487	970	970	970	970	0
36	20250228	181700	2470174487	970	970	970	970	0
37	20250228	181600	2470174487	970	970	970	970	0
38	20250228	181500	2470174487	970	970	970	970	0
39	20250228	181400	2470174487	970	970	970	970	0
40	20250228	181300	2470174487	970	970	970	970	0
41	20250228	181200	2470174487	970	970	970	970	0
42	20250228	181100	2470174487	970	970	970	970	0
43	20250228	181000	2470174487	970	970	970	970	0
44	20250228	180900	2470174487	970	970	970	970	0
45	20250228	180800	2470174487	970	970	970	970	0
46	20250228	180700	2470174487	970	970	970	970	0
47	20250228	180600	2470174487	970	970	970	970	0
48	20250228	180500	2470174487	970	970	970	970	0
49	20250228	180400	2470174487	970	970	970	970	0
50	20250228	180300	2470174487	970	970	970	970	0
51	20250228	180200	2470174487	970	970	970	970	0
52	20250228	180100	2470174487	970	970	970	970	0
53	20250228	180000	2470174487	970	970	970	970	0
54	20250228	175900	2470174487	970	970	970	970	0
55	20250228	175800	2470174487	970	970	970	970	0
56	20250228	175700	2470174487	970	970	970	970	0
57	20250228	175600	2470174487	970	970	970	970	0
58	20250228	175500	2470174487	970	970	970	970	0
59	20250228	175400	2470174487	970	970	970	970	0
60	20250228	175300	2470174487	970	970	970	970	0
61	20250228	175200	2470174487	970	970	970	970	0
62	20250228	175100	2470174487	970	970	970	970	32652
63	20250228	175000	2470174487	970	970	970	970	0
64	20250228	174900	2470174487	970	970	970	970	0
65	20250228	174800	2470174487	970	970	970	970	0
66	20250228	174700	2470174487	970	970	970	970	0
67	20250228	174600	2470174487	970	970	970	970	0
68	20250228	174500	2470174487	970	970	970	970	0
69	20250228	174400	2470174487	970	970	970	970	0
70	20250228	174300	2470174487	970	970	970	970	0
71	20250228	174200	2470174487	970	970	970	970	0
72	20250228	174100	2470174487	970	970	970	970	0
73	20250228	174000	2470174487	970	970	970	970	0
74	20250228	173900	2470174487	970	970	970	970	0
75	20250228	173800	2470174487	970	970	970	970	0
76	20250228	173700	2470174487	970	970	970	970	0
77	20250228	173600	2470174487	970	970	970	970	0
78	20250228	173500	2470174487	970	970	970	970	0
79	20250228	173400	2470174487	970	970	970	970	0
80	20250228	173300	2470174487	970	970	970	970	0
81	20250228	173200	2470174487	970	970	970	970	0
82	20250228	173100	2470174487	970	970	970	970	0
83	20250228	173000	2470174487	970	970	970	970	0
84	20250228	172900	2470174487	970	970	970	970	0
85	20250228	172800	2470174487	970	970	970	970	0
86	20250228	172700	2470174487	970	970	970	970	0
87	20250228	172600	2470174487	970	970	970	970	0
88	20250228	172500	2470174487	970	970	970	970	0
89	20250228	172400	2470174487	970	970	970	970	0
90	20250228	172300	2470174487	970	970	970	970	0
91	20250228	172200	2470174487	970	970	970	970	0
92	20250228	172100	2470174487	970	970	970	970	32652
93	20250228	172000	2470174487	970	970	970	970	0
94	20250228	171900	2470174487	970	970	970	970	0
95	20250228	171800	2470174487	970	970	970	970	0
96	20250228	171700	2470174487	970	970	970	970	0
97	20250228	171600	2470174487	970	970	970	970	0
98	20250228	171500	2470174487	970	970	970	970	0
99	20250228	171400	2470174487	970	970	970	970	0
100	20250228	171300	2470174487	970	970	970	970	0
101	20250228	171200	2470174487	970	970	970	970	0
102	20250228	171100	2470174487	970	970	970	970	0
103	20250228	171000	2470174487	970	970	970	970	0
104	20250228	170900	2470174487	970	970	970	970	0
105	20250228	170800	2470174487	970	970	970	970	0
106	20250228	170700	2470174487	970	970	970	970	0
107	20250228	170600	2470174487	970	970	970	970	0
108	20250228	170500	2470174487	970	970	970	970	0
109	20250228	170400	2470174487	970	970	970	970	0
110	20250228	170300	2470174487	970	970	970	970	0
111	20250228	170200	2470174487	970	970	970	970	0
112	20250228	170100	2470174487	970	970	970	970	0
113	20250228	170000	2470174487	970	970	970	970	0
114	20250228	165900	2470174487	970	970	970	970	0
115	20250228	165800	2470174487	970	970	970	970	0
116	20250228	165700	2470174487	970	970	970	970	0
117	20250228	165600	2470174487	970	970	970	970	0
118	20250228	165500	2470174487	970	970	970	970	0
119	20250228	165400	2470174487	970	970	970	970	0
120	20250228	165300	2470174487	970	970	970	970	0
121	20250228	165200	2470174487	970	970	970	970	0
122	20250228	165100	2470174487	970	970	970	970	32652
123	20250228	165000	2470174487	970	970	970	970	0
124	20250228	164900	2470174487	970	970	970	970	0
125	20250228	164800	2470174487	970	970	970	970	0
126	20250228	164700	2470174487	970	970	970	970	0
127	20250228	164600	2470174487	970	970	970	970	0
128	20250228	164500	2470174487	970	970	970	970	0
129	20250228	164400	2470174487	970	970	970	970	0
130	20250228	164300	2470174487	970	970	970	970	0
131	20250228	164200	2470174487	970	970	970	970	0
132	20250228	164100	2470174487	970	970	970	970	0
133	20250228	164000	2470174487	970	970	970	970	0
134	20250228	163900	2470174487	970	970	970	970	0
135	20250228	163800	2470174487	970	970	970	970	0
136	20250228	163700	2470174487	970	970	970	970	0
137	20250228	163600	2470174487	970	970	970	970	0
138	20250228	163500	2470174487	970	970	970	970	0
139	20250228	163400	2470174487	970	970	970	970	0
140	20250228	163300	2470174487	970	970	970	970	0
141	20250228	163200	2470174487	970	970	970	970	0
142	20250228	163100	2470174487	970	970	970	970	0
143	20250228	163000	2470174487	970	970	970	970	0
144	20250228	162900	2470174487	970	970	970	970	0
145	20250228	162800	2470174487	970	970	970	970	0
146	20250228	162700	2470174487	970	970	970	970	0
147	20250228	162600	2470174487	970	970	970	970	0
148	20250228	162500	2470174487	970	970	970	970	0
149	20250228	162400	2470174487	970	970	970	970	0
150	20250228	162300	2470174487	970	970	970	970	0
151	20250228	162200	2470174487	970	970	970	970	0
152	20250228	162100	2470174487	970	970	970	970	32652
153	20250228	162000	2470174487	970	970	970	970	0
154	20250228	161900	2470174487	970	970	970	970	0
155	20250228	161800	2470174487	970	970	970	970	0
156	20250228	161700	2470174487	970	970	970	970	0
157	20250228	161600	2470174487	970	970	970	970	0
158	20250228	161500	2470174487	970	970	970	970	0
159	20250228	161400	2470174487	970	970	970	970	0
160	20250228	161300	2470174487	970	970	970	970	0
161	20250228	161200	2470174487	970	970	970	970	0
162	20250228	161100	2470174487	970	970	970	970	0
163	20250228	161000	2470174487	970	970	970	970	0
164	20250228	160900	2470174487	970	970	970	970	0
165	20250228	160800	2470174487	970	970	970	970	0
166	20250228	160700	2470174487	970	970	970	970	0
167	20250228	160600	2470174487	970	970	970	970	0
168	20250228	160500	2470174487	970	970	970	970	0
169	20250228	160400	2470174487	970	970	970	970	0
170	20250228	160300	2470174487	970	970	970	970	0
171	20250228	160200	2470174487	970	970	970	970	0
172	20250228	160100	2470174487	970	970	970	970	0
173	20250228	160000	2470174487	970	970	970	970	0
174	20250228	155900	2470174487	970	970	970	970	0
175	20250228	155800	2470174487	970	970	970	970	0
176	20250228	155700	2470174487	970	970	970	970	0
177	20250228	155600	2470174487	970	970	970	970	0
178	20250228	155500	2470174487	970	970	970	970	0
179	20250228	155400	2470174487	970	970	970	970	0
180	20250228	155300	2470174487	970	970	970	970	0
181	20250228	155200	2470174487	970	970	970	970	0
182	20250228	155100	2470174487	970	970	970	970	32652
183	20250228	155000	2470174487	970	970	970	970	0
184	20250228	154900	2470174487	970	970	970	970	0
185	20250228	154800	2470174487	970	970	970	970	0
186	20250228	154700	2470174487	970	970	970	970	0
187	20250228	154600	2470174487	970	970	970	970	0
188	20250228	154500	2470174487	970	970	970	970	0
189	20250228	154400	2470174487	970	970	970	970	0
190	20250228	154300	2470174487	970	970	970	970	0
191	20250228	154200	2470174487	970	970	970	970	0
192	20250228	154100	2470174487	970	970	970	970	0
193	20250228	154000	2470174487	970	970	970	970	0
194	20250228	153900	2470174487	970	970	970	970	0
195	20250228	153800	2470174487	970	970	970	970	0
196	20250228	153700	2470174487	970	970	970	970	0
197	20250228	153600	2470174487	970	970	970	970	0
198	20250228	153500	2470174487	970	970	970	970	0
199	20250228	153400	2470174487	970	970	970	970	0
200	20250228	153300	2470174487	970	970	970	970	0
201	20250228	153200	2470174487	970	970	970	970	0
202	20250228	153100	2470174487	970	970	970	970	0
203	20250228	153000	2470174487	970	970	970	970	32652
204	20250228	152900	2438502047	986	986	986	986	0
205	20250228	152800	2438502047	986	986	986	986	0
206	20250228	152700	2438502047	986	986	986	986	0
207	20250228	152600	2438502047	986	986	986	986	0
208	20250228	152500	2438502047	986	986	986	986	0
209	20250228	152400	2438502047	986	986	986	986	0
210	20250228	152300	2438502047	986	986	986	986	0
211	20250228	152200	2438502047	986	986	986	986	0
212	20250228	152100	2438502047	986	986	986	986	0
213	20250228	152000	2438502047	986	986	986	986	0
214	20250228	151900	2438502047	986	978	986	978	6379
215	20250228	151800	2432229419	979	979	982	978	2008
216	20250228	151700	2430260026	978	978	979	971	10459
217	20250228	151600	2420060279	979	979	980	979	7393
218	20250228	151500	2412820275	979	977	979	977	2547
219	20250228	151400	2410326768	978	974	980	974	425
220	20250228	151300	2409910329	973	976	980	971	7660
221	20250228	151200	2402448947	976	975	976	974	5108
222	20250228	151100	2397470747	976	976	976	974	2060
223	20250228	151000	2395463225	976	975	976	974	6956
224	20250228	150900	2388682666	976	975	976	975	2909
225	20250228	150800	2385844881	975	975	975	975	1410
226	20250228	150700	2384470131	974	976	976	974	12927
227	20250228	150600	2371862040	975	977	977	975	5023
228	20250228	150500	2366964224	979	978	979	975	22072
229	20250228	150400	2345397153	979	979	979	979	260
230	20250228	150300	2345142613	979	980	980	979	23
231	20250228	150200	2345120095	980	980	980	980	428
232	20250228	150100	2344700655	980	981	982	980	587
233	20250228	150000	2344125390	976	978	980	976	11501
234	20250228	145900	2332862309	980	980	980	976	17827
235	20250228	145800	2315429986	980	980	980	980	1063
236	20250228	145700	2314388246	980	980	980	979	1703
237	20250228	145600	2312719315	979	979	979	979	130
238	20250228	145500	2312592045	978	978	978	978	80
239	20250228	145400	2312513805	980	980	980	979	391
240	20250228	145300	2312130984	979	980	980	979	1274
241	20250228	145200	2310882734	980	979	980	979	166
242	20250228	145100	2310720089	979	979	979	979	21
243	20250228	145000	2310699530	980	980	980	978	4024
244	20250228	144900	2306761495	980	980	980	980	0
245	20250228	144800	2306761495	980	979	980	979	36
246	20250228	144700	2306726235	979	980	980	979	1130
247	20250228	144600	2305618865	980	980	980	979	84
248	20250228	144500	2305536597	980	980	980	980	84
249	20250228	144400	2305454277	980	978	980	978	223
250	20250228	144300	2305236181	978	981	981	978	49280
251	20250228	144200	2256950676	981	981	983	981	2260
252	20250228	144100	2254733614	981	981	983	981	14090
253	20250228	144000	2240898731	982	982	982	982	3055
254	20250228	143900	2237898721	981	981	981	981	4
255	20250228	143800	2237894797	981	982	982	981	2740
256	20250228	143700	2235206234	982	982	982	982	133
257	20250228	143600	2235075628	982	982	982	981	8447
258	20250228	143500	2226782411	982	982	982	982	3000
259	20250228	143400	2223836411	982	982	982	982	0
260	20250228	143300	2223836411	982	982	982	982	1002
261	20250228	143200	2222852447	983	983	983	983	813
262	20250228	143100	2222053268	983	983	983	983	2
263	20250228	143000	2222051302	983	983	983	983	1
264	20250228	142900	2222050319	982	982	982	982	148
265	20250228	142800	2221904983	982	982	982	982	2
266	20250228	142700	2221903019	982	982	982	981	13039
267	20250228	142600	2209101915	982	983	983	982	422
268	20250228	142500	2208687502	982	982	982	982	0
269	20250228	142400	2208687502	982	984	984	982	8779
270	20250228	142300	2200062170	984	984	984	984	10
271	20250228	142200	2200052330	984	982	984	982	2178
272	20250228	142100	2197913139	982	985	987	982	26289
273	20250228	142000	2172087716	984	985	985	984	346
274	20250228	141900	2171747249	983	983	987	983	5211
275	20250228	141800	2166619828	983	984	987	983	4120
276	20250228	141700	2162557860	983	983	983	982	2161
277	20250228	141600	2160435657	982	982	983	982	3026
278	20250228	141500	2157462977	982	983	983	982	254
279	20250228	141400	2157213296	983	985	985	983	9898
280	20250228	141300	2147481799	987	986	987	985	3023
281	20250228	141200	2144503121	986	985	986	985	1402
282	20250228	141100	2143120750	985	984	985	984	468
283	20250228	141000	2142659773	985	985	985	984	514
284	20250228	140900	2142153886	984	984	984	984	1836
285	20250228	140800	2140347262	984	984	984	983	502
286	20250228	140700	2139853295	984	985	985	984	5191
287	20250228	140600	2134745241	985	985	985	985	139
288	20250228	140500	2134608326	985	986	986	985	6342
289	20250228	140400	2128360029	986	986	986	986	561
290	20250228	140300	2127806883	986	986	986	986	5
291	20250228	140200	2127801953	985	985	985	984	1076
292	20250228	140100	2126742169	985	985	985	984	4001
293	20250228	140000	2122801269	986	986	986	986	320
294	20250228	135900	2122485749	985	985	985	985	0
295	20250228	135800	2122485749	985	985	985	985	1176
296	20250228	135700	2121327389	985	986	986	985	4954
297	20250228	135600	2116442748	988	988	988	988	1
298	20250228	135500	2116441760	986	986	986	986	0
299	20250228	135400	2116441760	986	986	986	986	164
300	20250228	135300	2116280056	986	986	986	985	4035
301	20250228	135200	2112305146	985	986	986	985	2015
302	20250228	135100	2110319361	986	987	987	986	4177
303	20250228	135000	2106200685	987	987	987	987	603
304	20250228	134900	2105605524	987	988	988	987	5023
305	20250228	134800	2100646553	988	987	988	987	530
306	20250228	134700	2100123413	988	987	988	987	1391
307	20250228	134600	2098749106	987	990	990	987	211
308	20250228	134500	2098540549	990	987	990	986	907
309	20250228	134400	2097645513	987	988	989	987	3
310	20250228	134300	2097642549	985	987	987	985	1503
311	20250228	134200	2096161155	987	986	987	986	544
312	20250228	134100	2095624477	986	986	986	986	3050
313	20250228	134000	2092617177	986	985	986	985	950
314	20250228	133900	2091680727	984	984	984	984	90
315	20250228	133800	2091592167	984	986	986	984	14379
316	20250228	133700	2077440729	984	986	986	984	10999
317	20250228	133600	2066607177	986	986	986	985	2640
318	20250228	133500	2064006638	986	986	986	986	3632
319	20250228	133400	2060425486	985	985	985	985	4342
320	20250228	133300	2056148616	986	985	986	984	15422
321	20250228	133200	2040967447	984	990	990	984	107443
322	20250228	133100	1934925731	990	990	990	990	2
323	20250228	133000	1934923751	990	990	990	990	2
324	20250228	132900	1934921771	989	989	989	989	189
325	20250228	132800	1934734850	989	989	989	989	144
326	20250228	132700	1934592434	991	990	991	989	14987
327	20250228	132600	1919763717	991	991	992	991	1007
328	20250228	132500	1918765775	991	992	992	991	672
329	20250228	132400	1918099815	991	991	991	991	0
330	20250228	132300	1918099815	991	991	991	991	0
331	20250228	132200	1918099815	991	991	991	991	200
332	20250228	132100	1917901615	991	991	991	991	3900
333	20250228	132000	1914036715	991	990	991	990	2211
334	20250228	131900	1911847725	992	992	992	992	1
335	20250228	131800	1911846733	991	990	991	990	1652
336	20250228	131700	1910211252	990	990	990	990	68
337	20250228	131600	1910143932	990	991	991	989	2406
338	20250228	131500	1907764304	990	991	992	990	3160
339	20250228	131400	1904635702	990	990	990	990	0
340	20250228	131300	1904635702	990	990	990	990	2424
341	20250228	131200	1902235942	990	989	990	988	449
342	20250228	131100	1901792198	989	989	989	989	315
343	20250228	131000	1901480663	989	990	990	989	818
344	20250228	130900	1900671660	989	989	989	989	2180
345	20250228	130800	1898515640	989	990	990	989	7403
346	20250228	130700	1891188673	991	989	991	989	1714
347	20250228	130600	1889493327	992	992	992	992	1
348	20250228	130500	1889492335	992	989	992	989	5
349	20250228	130400	1889487384	992	990	992	990	1547
350	20250228	130300	1887952788	990	990	990	990	890
351	20250228	130200	1887071688	992	992	992	990	6857
352	20250228	130100	1880276194	992	992	992	992	9
353	20250228	130000	1880267266	990	991	992	989	6339
354	20250228	125900	1873994857	992	993	993	992	79
355	20250228	125800	1873916420	993	993	993	993	1150
356	20250228	125700	1872774470	993	993	993	993	56
357	20250228	125600	1872718862	991	991	991	989	3122
358	20250228	125500	1869628067	990	993	993	990	1023
359	20250228	125400	1868614254	993	993	993	993	1
360	20250228	125300	1868613261	996	993	996	993	64
361	20250228	125200	1868549700	993	992	993	992	1001
362	20250228	125100	1867556140	992	991	992	990	1927
363	20250228	125000	1865646483	989	989	989	989	0
364	20250228	124900	1865646483	989	990	990	988	4290
365	20250228	124800	1861404491	990	990	990	990	0
366	20250228	124700	1861404491	990	990	990	990	2374
367	20250228	124600	1859054231	990	990	990	989	1981
368	20250228	124500	1857093246	989	990	991	989	2303
369	20250228	124400	1854814488	990	990	990	990	4
370	20250228	124300	1854810528	990	989	990	989	201
371	20250228	124200	1854611738	988	988	988	988	0
372	20250228	124100	1854611738	988	988	988	988	0
373	20250228	124000	1854611738	988	989	989	988	5000
374	20250228	123900	1849671338	988	990	990	988	2882
375	20250228	123800	1846820689	991	991	991	989	155
376	20250228	123700	1846667322	989	989	989	989	0
377	20250228	123600	1846667322	989	989	989	989	340
378	20250228	123500	1846331062	991	991	991	990	531
379	20250228	123400	1845804941	991	991	991	991	1
380	20250228	123300	1845803950	988	988	988	988	896
381	20250228	123200	1844918702	988	987	988	987	8
382	20250228	123100	1844910803	987	989	989	987	2609
383	20250228	123000	1842333072	988	990	990	987	11112
384	20250228	122900	1831350859	990	990	990	990	855
385	20250228	122800	1830504409	991	990	991	990	5626
386	20250228	122700	1824931681	991	991	991	991	27
387	20250228	122600	1824904924	991	992	992	991	2624
388	20250228	122500	1822304537	992	992	992	992	0
389	20250228	122400	1822304537	992	992	992	992	131
390	20250228	122300	1822174585	992	992	992	992	51
391	20250228	122200	1822123993	991	991	991	991	1210
392	20250228	122100	1820924883	992	992	992	992	16
393	20250228	122000	1820909011	989	989	989	989	0
394	20250228	121900	1820909011	989	989	989	989	312
395	20250228	121800	1820600443	989	991	991	989	5008
396	20250228	121700	1815638290	991	992	992	991	501
397	20250228	121600	1815141798	992	992	992	992	1
398	20250228	121500	1815140806	989	992	992	989	4611
399	20250228	121400	1810577564	992	990	992	990	231
400	20250228	121300	1810348868	990	990	990	990	1000
401	20250228	121200	1809358868	990	992	992	990	2120
402	20250228	121100	1807258568	991	991	991	991	2630
403	20250228	121000	1804652238	990	991	993	990	2644
404	20250228	120900	1802031551	990	989	990	989	1258
405	20250228	120800	1800786138	990	989	990	989	80
406	20250228	120700	1800707017	989	989	989	989	1914
407	20250228	120600	1798814071	988	988	988	988	40
408	20250228	120500	1798774551	989	989	989	989	134
409	20250228	120400	1798642025	987	988	988	987	2672
410	20250228	120300	1796002660	988	989	989	988	629
411	20250228	120200	1795381184	988	989	989	988	8015
412	20250228	120100	1787462264	989	989	989	989	51
413	20250228	120000	1787411825	989	990	990	989	699
414	20250228	115900	1786719997	990	990	991	990	524
415	20250228	115800	1786201236	990	989	990	989	1394
416	20250228	115700	1784821177	991	989	991	988	5803
417	20250228	115600	1779086413	988	988	988	988	1
418	20250228	115500	1779085425	988	988	988	988	100
419	20250228	115400	1778986625	988	989	989	988	100
420	20250228	115300	1778887772	988	990	990	988	8375
421	20250228	115200	1770612565	988	989	989	988	8859
422	20250228	115100	1761852016	989	989	989	989	0
423	20250228	115000	1761852016	989	990	990	989	1000
424	20250228	114900	1760862199	990	991	991	990	2036
425	20250228	114800	1758845520	991	990	991	989	435
426	20250228	114700	1758415192	990	991	991	990	28443
427	20250228	114600	1730256563	991	993	993	991	14745
428	20250228	114500	1715641092	992	992	992	992	1000
429	20250228	114400	1714649092	992	992	992	992	3008
430	20250228	114300	1711665156	992	992	992	992	158
431	20250228	114200	1711508420	992	992	992	992	10982
432	20250228	114100	1700614276	993	993	993	993	5010
433	20250228	114000	1695639346	993	993	993	993	0
434	20250228	113900	1695639346	993	993	993	993	20
435	20250228	113800	1695619486	993	993	993	993	4503
436	20250228	113700	1691148007	993	993	993	993	153
437	20250228	113600	1690996078	993	994	994	993	5899
438	20250228	113500	1685137371	993	994	994	993	930
439	20250228	113400	1684213861	995	995	995	995	221
440	20250228	113300	1683993966	994	994	994	994	7379
441	20250228	113200	1676659240	993	992	993	992	222
442	20250228	113100	1676438795	993	993	993	992	663
443	20250228	113000	1675780437	993	993	994	993	373
444	20250228	112900	1675409956	993	993	993	993	1
445	20250228	112800	1675408963	991	992	992	990	5086
446	20250228	112700	1670370789	991	991	991	991	0
447	20250228	112600	1670370789	991	991	991	991	3666
448	20250228	112500	1666737783	991	992	992	991	8252
449	20250228	112400	1658558551	991	991	991	991	0
450	20250228	112300	1658558551	991	991	991	991	1500
451	20250228	112200	1657072051	992	994	994	992	2
452	20250228	112100	1657070065	991	992	992	991	640
453	20250228	112000	1656435238	992	993	993	991	7339
454	20250228	111900	1649158112	993	995	995	993	3574
455	20250228	111800	1645607623	995	995	995	994	3341
456	20250228	111700	1642284471	995	997	997	995	620
457	20250228	111600	1641667569	997	997	997	997	105
458	20250228	111500	1641562884	997	997	997	997	1721
459	20250228	111400	1639847047	997	997	997	997	10200
460	20250228	111300	1629677647	997	998	998	992	10027
461	20250228	111200	1619708337	998	996	998	996	3381
462	20250228	111100	1616334102	995	994	995	994	38
463	20250228	111000	1616296329	994	995	999	994	516
464	20250228	110900	1615783398	995	993	995	993	31
465	20250228	110800	1615752577	993	993	993	993	0
466	20250228	110700	1615752577	993	994	994	993	13412
467	20250228	110600	1602422049	994	995	995	994	5609
468	20250228	110500	1596846278	994	994	994	994	70
469	20250228	110400	1596776698	994	995	995	994	1224
470	20250228	110300	1595558832	995	995	996	995	2885
471	20250228	110200	1592688207	995	995	995	994	5139
472	20250228	110100	1587579416	995	995	995	995	2674
473	20250228	110000	1584918786	995	996	996	995	3162
474	20250228	105900	1581770757	996	996	996	996	11
475	20250228	105800	1581759801	996	996	996	996	32
476	20250228	105700	1581727929	997	997	997	997	2879
477	20250228	105600	1578857566	997	997	997	997	60
478	20250228	105500	1578797746	997	996	997	996	8207
479	20250228	105400	1570616469	996	996	996	995	160
480	20250228	105300	1570457112	995	995	995	995	29
481	20250228	105200	1570428257	995	996	996	995	2153
482	20250228	105100	1568285840	996	996	996	996	496
483	20250228	105000	1567791824	996	995	996	995	1561
484	20250228	104900	1566237753	994	994	994	994	0
485	20250228	104800	1566237753	994	994	994	994	1
486	20250228	104700	1566236759	996	996	996	993	1455
487	20250228	104600	1564788665	995	995	996	994	2100
488	20250228	104500	1562698966	995	995	995	995	300
489	20250228	104400	1562400466	995	993	995	993	315
490	20250228	104300	1562087045	993	992	993	992	5057
491	20250228	104200	1557065460	991	992	992	991	8333
492	20250228	104100	1548807343	992	993	996	992	1915
493	20250228	104000	1546904045	996	993	996	992	3011
494	20250228	103900	1543917119	993	997	997	993	47087
495	20250228	103800	1497022815	997	999	999	997	5103
496	20250228	103700	1491934920	999	999	999	998	1012
497	20250228	103600	1490923934	997	998	998	997	8092
498	20250228	103500	1482850658	998	1000	1000	998	2183
499	20250228	103400	1480670220	1000	1000	1000	999	2711
500	20250228	103300	1477961819	1002	1002	1002	1002	200
501	20250228	103200	1477761419	1002	1002	1002	1002	10
502	20250228	103100	1477751399	999	1003	1003	999	9090
503	20250228	103000	1468670345	1000	1000	1000	1000	5380
504	20250228	102900	1463290345	1000	1003	1003	1000	12021
505	20250228	102800	1451267185	1003	1003	1003	1003	741
506	20250228	102700	1450523962	1003	1003	1003	1003	34
507	20250228	102600	1450489860	1003	1001	1003	1001	361
508	20250228	102500	1450128377	1000	1003	1003	1000	3119
509	20250228	102400	1447009075	1002	1002	1002	1001	8662
510	20250228	102300	1438335002	1002	1002	1002	1002	2039
511	20250228	102200	1436291924	1002	1003	1003	1002	95
512	20250228	102100	1436196640	1004	1004	1004	1004	500
513	20250228	102000	1435694640	1001	1001	1001	1001	10
514	20250228	101900	1435684630	1002	1003	1003	1002	9193
515	20250228	101800	1426471803	1004	1004	1004	1004	3
516	20250228	101700	1426468791	1004	1003	1004	1003	81
517	20250228	101600	1426387546	1003	1003	1003	1002	482
518	20250228	101500	1425904109	1003	1005	1005	1003	871
519	20250228	101400	1425028794	1005	1005	1005	1005	23
520	20250228	101300	1425005679	1005	1005	1005	1001	1002
521	20250228	101200	1424000972	1005	1002	1005	1002	535
522	20250228	101100	1423463832	1004	1002	1004	1002	1462
523	20250228	101000	1421998906	1002	1003	1003	1000	11320
524	20250228	100900	1410663486	1003	1002	1003	1001	6295
525	20250228	100800	1404355538	1002	1002	1004	1002	152
526	20250228	100700	1404203136	1004	1003	1004	1002	11878
527	20250228	100600	1392299264	1004	1004	1004	1004	743
528	20250228	100500	1391553292	1004	1004	1006	1004	243
529	20250228	100400	1391309302	1004	1004	1004	1004	137
530	20250228	100300	1391171754	1005	1005	1005	1005	4
531	20250228	100200	1391167734	1005	1006	1006	1005	25
532	20250228	100100	1391142585	1006	1004	1006	1004	3829
533	20250228	100000	1387296669	1003	1002	1003	1002	2223
534	20250228	095900	1385068752	1002	1003	1003	1002	6670
535	20250228	095800	1378382130	1003	1003	1003	1003	481
536	20250228	095700	1377899687	1003	1003	1003	1003	361
537	20250228	095600	1377537604	1003	1003	1003	1003	579
538	20250228	095500	1376956867	1003	1003	1004	1003	423
539	20250228	095400	1376532473	1003	1000	1003	1000	1566
540	20250228	095300	1374964925	1000	1000	1000	1000	2
541	20250228	095200	1374962925	1000	1000	1004	1000	2697
542	20250228	095100	1372264587	1000	1000	1000	1000	2452
543	20250228	095000	1369812587	1000	1004	1004	1000	7481
544	20250228	094900	1362328870	1004	1004	1004	1003	135
545	20250228	094800	1362193340	1004	1002	1004	1001	143
546	20250228	094700	1362050184	1002	1002	1002	1002	1116
547	20250228	094600	1360931952	1002	1002	1002	1001	236
548	20250228	094500	1360695701	1001	1002	1003	1000	10915
549	20250228	094400	1349775897	1004	1003	1004	1002	1312
550	20250228	094300	1348459718	1003	1005	1005	1003	180
551	20250228	094200	1348279158	1003	1005	1005	1003	8274
552	20250228	094100	1339963950	1005	1006	1009	1005	10596
553	20250228	094000	1329284963	1005	1002	1005	1002	5138
554	20250228	093900	1324128939	1002	995	1002	995	45361
555	20250228	093800	1278771183	995	994	995	993	593
556	20250228	093700	1278181589	991	989	991	988	924
557	20250228	093600	1277266603	987	989	989	987	26596
558	20250228	093500	1251009127	989	991	991	988	7508
559	20250228	093400	1243586987	990	995	997	989	68849
560	20250228	093300	1175395842	994	994	995	994	1331
561	20250228	093200	1174072500	994	994	994	993	2379
562	20250228	093100	1171707777	990	988	990	988	2566
563	20250228	093000	1169169981	988	991	994	988	14171
564	20250228	092900	1155125802	991	989	991	987	35095
565	20250228	092800	1120458211	988	992	992	988	32695
566	20250228	092700	1088081455	991	992	994	991	5319
567	20250228	092600	1082804219	992	994	994	992	11343
568	20250228	092500	1071535356	996	999	999	994	1485
569	20250228	092400	1070055535	997	993	998	989	47025
570	20250228	092300	1023411384	993	993	994	991	2735
571	20250228	092200	1020699694	993	993	996	990	18221
572	20250228	092100	1002625170	993	997	997	992	11916
573	20250228	092000	990790197	996	987	999	987	13704
574	20250228	091900	977175497	987	991	991	987	3994
575	20250228	091800	973217447	991	1001	1001	984	110210
576	20250228	091700	864006752	1001	999	1006	999	5294
577	20250228	091600	858705845	1000	1000	1001	998	31188
578	20250228	091500	827522484	1000	1003	1008	998	38021
579	20250228	091400	789495918	1003	1010	1015	1002	9029
580	20250228	091300	780402998	1009	1003	1009	1003	16768
581	20250228	091200	763545798	999	999	1003	999	24311
582	20250228	091100	739228814	999	998	1002	996	5510
583	20250228	091000	733726551	998	1005	1005	990	76996
584	20250228	090900	657102262	1006	1006	1009	1000	96298
585	20250228	090800	560545286	1005	1003	1011	996	104186
586	20250228	090700	456289033	1005	1019	1020	999	136822
587	20250228	090600	318703392	1020	1030	1030	1013	65006
588	20250228	090500	252465814	1030	1040	1040	1029	77006
589	20250228	090400	172866055	1040	1046	1046	1040	32706
590	20250228	090300	138851665	1039	1051	1051	1039	8566
591	20250228	090200	129928291	1051	1041	1051	1036	18060
592	20250228	090100	111075227	1040	1051	1069	1038	35147
593	20250228	090000	74138034	1068	1050	1070	1047	70359