KissMeData/004560/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184300	1004739400	12650	12650	12650	12650	1151
3	20250228	184200	1004739400	12650	12650	12650	12650	0
4	20250228	184100	1004739400	12650	12650	12650	12650	0
5	20250228	184000	1004739400	12650	12650	12650	12650	0
6	20250228	183900	1004739400	12650	12650	12650	12650	0
7	20250228	183800	1004739400	12650	12650	12650	12650	0
8	20250228	183700	1004739400	12650	12650	12650	12650	0
9	20250228	183600	1004739400	12650	12650	12650	12650	0
10	20250228	183500	1004739400	12650	12650	12650	12650	0
11	20250228	183400	1004739400	12650	12650	12650	12650	0
12	20250228	183300	1004739400	12650	12650	12650	12650	0
13	20250228	183200	1004739400	12650	12650	12650	12650	0
14	20250228	183100	1004739400	12650	12650	12650	12650	0
15	20250228	183000	1004739400	12650	12650	12650	12650	0
16	20250228	182900	1004739400	12650	12650	12650	12650	0
17	20250228	182800	1004739400	12650	12650	12650	12650	0
18	20250228	182700	1004739400	12650	12650	12650	12650	0
19	20250228	182600	1004739400	12650	12650	12650	12650	0
20	20250228	182500	1004739400	12650	12650	12650	12650	0
21	20250228	182400	1004739400	12650	12650	12650	12650	0
22	20250228	182300	1004739400	12650	12650	12650	12650	0
23	20250228	182200	1004739400	12650	12650	12650	12650	0
24	20250228	182100	1004739400	12650	12650	12650	12650	0
25	20250228	182000	1004739400	12650	12650	12650	12650	0
26	20250228	181900	1004739400	12650	12650	12650	12650	0
27	20250228	181800	1004739400	12650	12650	12650	12650	0
28	20250228	181700	1004739400	12650	12650	12650	12650	0
29	20250228	181600	1004739400	12650	12650	12650	12650	0
30	20250228	181500	1004739400	12650	12650	12650	12650	0
31	20250228	181400	1004739400	12650	12650	12650	12650	0
32	20250228	181300	1004739400	12650	12650	12650	12650	1151
33	20250228	181200	1004739400	12650	12650	12650	12650	0
34	20250228	181100	1004739400	12650	12650	12650	12650	0
35	20250228	181000	1004739400	12650	12650	12650	12650	0
36	20250228	180900	1004739400	12650	12650	12650	12650	0
37	20250228	180800	1004739400	12650	12650	12650	12650	0
38	20250228	180700	1004739400	12650	12650	12650	12650	0
39	20250228	180600	1004739400	12650	12650	12650	12650	0
40	20250228	180500	1004739400	12650	12650	12650	12650	0
41	20250228	180400	1004739400	12650	12650	12650	12650	0
42	20250228	180300	1004739400	12650	12650	12650	12650	0
43	20250228	180200	1004739400	12650	12650	12650	12650	0
44	20250228	180100	1004739400	12650	12650	12650	12650	0
45	20250228	180000	1004739400	12650	12650	12650	12650	0
46	20250228	175900	1004739400	12650	12650	12650	12650	0
47	20250228	175800	1004739400	12650	12650	12650	12650	0
48	20250228	175700	1004739400	12650	12650	12650	12650	0
49	20250228	175600	1004739400	12650	12650	12650	12650	0
50	20250228	175500	1004739400	12650	12650	12650	12650	0
51	20250228	175400	1004739400	12650	12650	12650	12650	0
52	20250228	175300	1004739400	12650	12650	12650	12650	0
53	20250228	175200	1004739400	12650	12650	12650	12650	0
54	20250228	175100	1004739400	12650	12650	12650	12650	0
55	20250228	175000	1004739400	12650	12650	12650	12650	0
56	20250228	174900	1004739400	12650	12650	12650	12650	0
57	20250228	174800	1004739400	12650	12650	12650	12650	0
58	20250228	174700	1004739400	12650	12650	12650	12650	0
59	20250228	174600	1004739400	12650	12650	12650	12650	0
60	20250228	174500	1004739400	12650	12650	12650	12650	0
61	20250228	174400	1004739400	12650	12650	12650	12650	0
62	20250228	174300	1004739400	12650	12650	12650	12650	1151
63	20250228	174200	1004739400	12650	12650	12650	12650	0
64	20250228	174100	1004739400	12650	12650	12650	12650	0
65	20250228	174000	1004739400	12650	12650	12650	12650	0
66	20250228	173900	1004739400	12650	12650	12650	12650	0
67	20250228	173800	1004739400	12650	12650	12650	12650	0
68	20250228	173700	1004739400	12650	12650	12650	12650	0
69	20250228	173600	1004739400	12650	12650	12650	12650	0
70	20250228	173500	1004739400	12650	12650	12650	12650	0
71	20250228	173400	1004739400	12650	12650	12650	12650	0
72	20250228	173300	1004739400	12650	12650	12650	12650	0
73	20250228	173200	1004739400	12650	12650	12650	12650	0
74	20250228	173100	1004739400	12650	12650	12650	12650	0
75	20250228	173000	1004739400	12650	12650	12650	12650	0
76	20250228	172900	1004739400	12650	12650	12650	12650	0
77	20250228	172800	1004739400	12650	12650	12650	12650	0
78	20250228	172700	1004739400	12650	12650	12650	12650	0
79	20250228	172600	1004739400	12650	12650	12650	12650	0
80	20250228	172500	1004739400	12650	12650	12650	12650	0
81	20250228	172400	1004739400	12650	12650	12650	12650	0
82	20250228	172300	1004739400	12650	12650	12650	12650	0
83	20250228	172200	1004739400	12650	12650	12650	12650	0
84	20250228	172100	1004739400	12650	12650	12650	12650	0
85	20250228	172000	1004739400	12650	12650	12650	12650	0
86	20250228	171900	1004739400	12650	12650	12650	12650	0
87	20250228	171800	1004739400	12650	12650	12650	12650	0
88	20250228	171700	1004739400	12650	12650	12650	12650	0
89	20250228	171600	1004739400	12650	12650	12650	12650	0
90	20250228	171500	1004739400	12650	12650	12650	12650	0
91	20250228	171400	1004739400	12650	12650	12650	12650	0
92	20250228	171300	1004739400	12650	12650	12650	12650	1151
93	20250228	171200	1004739400	12650	12650	12650	12650	0
94	20250228	171100	1004739400	12650	12650	12650	12650	0
95	20250228	171000	1004739400	12650	12650	12650	12650	0
96	20250228	170900	1004739400	12650	12650	12650	12650	0
97	20250228	170800	1004739400	12650	12650	12650	12650	0
98	20250228	170700	1004739400	12650	12650	12650	12650	0
99	20250228	170600	1004739400	12650	12650	12650	12650	0
100	20250228	170500	1004739400	12650	12650	12650	12650	0
101	20250228	170400	1004739400	12650	12650	12650	12650	0
102	20250228	170300	1004739400	12650	12650	12650	12650	0
103	20250228	170200	1004739400	12650	12650	12650	12650	0
104	20250228	170100	1004739400	12650	12650	12650	12650	0
105	20250228	170000	1004739400	12650	12650	12650	12650	0
106	20250228	165900	1004739400	12650	12650	12650	12650	0
107	20250228	165800	1004739400	12650	12650	12650	12650	0
108	20250228	165700	1004739400	12650	12650	12650	12650	0
109	20250228	165600	1004739400	12650	12650	12650	12650	0
110	20250228	165500	1004739400	12650	12650	12650	12650	0
111	20250228	165400	1004739400	12650	12650	12650	12650	0
112	20250228	165300	1004739400	12650	12650	12650	12650	0
113	20250228	165200	1004739400	12650	12650	12650	12650	0
114	20250228	165100	1004739400	12650	12650	12650	12650	0
115	20250228	165000	1004739400	12650	12650	12650	12650	0
116	20250228	164900	1004739400	12650	12650	12650	12650	0
117	20250228	164800	1004739400	12650	12650	12650	12650	0
118	20250228	164700	1004739400	12650	12650	12650	12650	0
119	20250228	164600	1004739400	12650	12650	12650	12650	0
120	20250228	164500	1004739400	12650	12650	12650	12650	0
121	20250228	164400	1004739400	12650	12650	12650	12650	0
122	20250228	164300	1004739400	12650	12650	12650	12650	1151
123	20250228	164200	1004739400	12650	12650	12650	12650	0
124	20250228	164100	1004739400	12650	12650	12650	12650	0
125	20250228	164000	1004739400	12650	12650	12650	12650	0
126	20250228	163900	1004739400	12650	12650	12650	12650	0
127	20250228	163800	1004739400	12650	12650	12650	12650	0
128	20250228	163700	1004739400	12650	12650	12650	12650	0
129	20250228	163600	1004739400	12650	12650	12650	12650	0
130	20250228	163500	1004739400	12650	12650	12650	12650	0
131	20250228	163400	1004739400	12650	12650	12650	12650	0
132	20250228	163300	1004739400	12650	12650	12650	12650	0
133	20250228	163200	1004739400	12650	12650	12650	12650	0
134	20250228	163100	1004739400	12650	12650	12650	12650	0
135	20250228	163000	1004739400	12650	12650	12650	12650	0
136	20250228	162900	1004739400	12650	12650	12650	12650	0
137	20250228	162800	1004739400	12650	12650	12650	12650	0
138	20250228	162700	1004739400	12650	12650	12650	12650	0
139	20250228	162600	1004739400	12650	12650	12650	12650	0
140	20250228	162500	1004739400	12650	12650	12650	12650	0
141	20250228	162400	1004739400	12650	12650	12650	12650	0
142	20250228	162300	1004739400	12650	12650	12650	12650	0
143	20250228	162200	1004739400	12650	12650	12650	12650	0
144	20250228	162100	1004739400	12650	12650	12650	12650	0
145	20250228	162000	1004739400	12650	12650	12650	12650	0
146	20250228	161900	1004739400	12650	12650	12650	12650	0
147	20250228	161800	1004739400	12650	12650	12650	12650	0
148	20250228	161700	1004739400	12650	12650	12650	12650	0
149	20250228	161600	1004739400	12650	12650	12650	12650	0
150	20250228	161500	1004739400	12650	12650	12650	12650	0
151	20250228	161400	1004739400	12650	12650	12650	12650	0
152	20250228	161300	1004739400	12650	12650	12650	12650	1151
153	20250228	161200	1004739400	12650	12650	12650	12650	0
154	20250228	161100	1004739400	12650	12650	12650	12650	0
155	20250228	161000	1004739400	12650	12650	12650	12650	0
156	20250228	160900	1004739400	12650	12650	12650	12650	0
157	20250228	160800	1004739400	12650	12650	12650	12650	0
158	20250228	160700	1004739400	12650	12650	12650	12650	0
159	20250228	160600	1004739400	12650	12650	12650	12650	0
160	20250228	160500	1004739400	12650	12650	12650	12650	0
161	20250228	160400	1004739400	12650	12650	12650	12650	0
162	20250228	160300	1004739400	12650	12650	12650	12650	0
163	20250228	160200	1004739400	12650	12650	12650	12650	0
164	20250228	160100	1004739400	12650	12650	12650	12650	0
165	20250228	160000	1004739400	12650	12650	12650	12650	0
166	20250228	155900	1004739400	12650	12650	12650	12650	0
167	20250228	155800	1004739400	12650	12650	12650	12650	0
168	20250228	155700	1004739400	12650	12650	12650	12650	0
169	20250228	155600	1004739400	12650	12650	12650	12650	0
170	20250228	155500	1004739400	12650	12650	12650	12650	0
171	20250228	155400	1004739400	12650	12650	12650	12650	0
172	20250228	155300	1004739400	12650	12650	12650	12650	0
173	20250228	155200	1004739400	12650	12650	12650	12650	0
174	20250228	155100	1004739400	12650	12650	12650	12650	0
175	20250228	155000	1004739400	12650	12650	12650	12650	0
176	20250228	154900	1004739400	12650	12650	12650	12650	0
177	20250228	154800	1004739400	12650	12650	12650	12650	0
178	20250228	154700	1004739400	12650	12650	12650	12650	0
179	20250228	154600	1004739400	12650	12650	12650	12650	0
180	20250228	154500	1004739400	12650	12650	12650	12650	0
181	20250228	154400	1004739400	12650	12650	12650	12650	0
182	20250228	154300	1004739400	12650	12650	12650	12650	1151
183	20250228	154200	1004739400	12650	12650	12650	12650	0
184	20250228	154100	1004739400	12650	12650	12650	12650	0
185	20250228	154000	1004739400	12650	12650	12650	12650	0
186	20250228	153900	1004739400	12650	12650	12650	12650	0
187	20250228	153800	1004739400	12650	12650	12650	12650	0
188	20250228	153700	1004739400	12650	12650	12650	12650	0
189	20250228	153600	1004739400	12650	12650	12650	12650	0
190	20250228	153500	1004739400	12650	12650	12650	12650	0
191	20250228	153400	1004739400	12650	12650	12650	12650	0
192	20250228	153300	1004739400	12650	12650	12650	12650	0
193	20250228	153200	1004739400	12650	12650	12650	12650	0
194	20250228	153100	1004739400	12650	12650	12650	12650	0
195	20250228	153000	1004739400	12650	12650	12650	12650	1151
196	20250228	152900	990179250	12650	12650	12650	12650	0
197	20250228	152800	990179250	12650	12650	12650	12650	0
198	20250228	152700	990179250	12650	12650	12650	12650	0
199	20250228	152600	990179250	12650	12650	12650	12650	0
200	20250228	152500	990179250	12650	12650	12650	12650	0
201	20250228	152400	990179250	12650	12650	12650	12650	0
202	20250228	152300	990179250	12650	12650	12650	12650	0
203	20250228	152200	990179250	12650	12650	12650	12650	0
204	20250228	152100	990179250	12650	12650	12650	12650	0
205	20250228	152000	990179250	12650	12650	12650	12650	0
206	20250228	151900	990179250	12650	12620	12650	12600	265
207	20250228	151800	986836510	12650	12650	12650	12650	10
208	20250228	151700	986710010	12650	12650	12650	12650	0
209	20250228	151600	986710010	12650	12650	12650	12650	0
210	20250228	151500	986710010	12650	12650	12650	12650	18
211	20250228	151400	986482310	12610	12620	12620	12610	175
212	20250228	151300	984275060	12620	12620	12620	12620	70
213	20250228	151200	983391660	12660	12660	12660	12660	10
214	20250228	151100	983265060	12630	12630	12630	12630	0
215	20250228	151000	983265060	12630	12630	12630	12630	79
216	20250228	150900	982267290	12630	12630	12630	12630	30
217	20250228	150800	981888390	12630	12610	12630	12610	7
218	20250228	150700	981800020	12630	12610	12630	12610	28
219	20250228	150600	981446890	12620	12620	12620	12620	100
220	20250228	150500	980184890	12630	12640	12640	12610	579
221	20250228	150400	972877800	12640	12640	12640	12640	3
222	20250228	150300	972839880	12630	12630	12630	12630	217
223	20250228	150200	970099170	12640	12640	12640	12640	50
224	20250228	150100	969467170	12640	12640	12640	12640	0
225	20250228	150000	969467170	12640	12640	12640	12640	0
226	20250228	145900	969467170	12640	12640	12640	12640	1
227	20250228	145800	969454530	12640	12640	12640	12640	1
228	20250228	145700	969441890	12650	12650	12670	12650	402
229	20250228	145600	964356550	12650	12650	12650	12650	0
230	20250228	145500	964356550	12650	12650	12650	12620	88
231	20250228	145400	963243830	12650	12650	12650	12650	2
232	20250228	145300	963218530	12620	12620	12620	12620	0
233	20250228	145200	963218530	12620	12620	12620	12620	0
234	20250228	145100	963218530	12620	12620	12620	12620	102
235	20250228	145000	961931290	12650	12650	12650	12650	0
236	20250228	144900	961931290	12650	12650	12650	12650	2
237	20250228	144800	961905990	12620	12620	12620	12620	0
238	20250228	144700	961905990	12620	12620	12620	12620	0
239	20250228	144600	961905990	12620	12650	12650	12620	127
240	20250228	144500	960302440	12650	12650	12650	12650	0
241	20250228	144400	960302440	12650	12650	12650	12630	55
242	20250228	144300	959607710	12650	12650	12650	12650	20
243	20250228	144200	959354710	12650	12650	12650	12650	31
244	20250228	144100	958962560	12670	12670	12670	12670	2
245	20250228	144000	958937220	12640	12640	12640	12640	1
246	20250228	143900	958924580	12640	12630	12640	12630	483
247	20250228	143800	952824270	12620	12620	12620	12620	217
248	20250228	143700	950085730	12600	12600	12600	12600	0
249	20250228	143600	950085730	12600	12600	12620	12600	342
250	20250228	143500	945776430	12620	12620	12620	12620	0
251	20250228	143400	945776430	12620	12620	12620	12620	0
252	20250228	143300	945776430	12620	12620	12620	12620	0
253	20250228	143200	945776430	12620	12620	12620	12620	0
254	20250228	143100	945776430	12620	12620	12620	12620	0
255	20250228	143000	945776430	12620	12600	12620	12600	153
256	20250228	142900	943848570	12610	12610	12610	12610	42
257	20250228	142800	943318950	12600	12600	12600	12600	21
258	20250228	142700	943054350	12610	12610	12610	12600	2337
259	20250228	142600	913607900	12630	12630	12630	12630	2
260	20250228	142500	913582640	12610	12630	12630	12610	80
261	20250228	142400	912573240	12630	12630	12630	12630	2
262	20250228	142300	912547980	12620	12620	12620	12620	20
263	20250228	142200	912295580	12600	12600	12600	12600	13
264	20250228	142100	912131780	12600	12610	12610	12600	1475
265	20250228	142000	893533810	12630	12640	12640	12620	1960
266	20250228	141900	868783740	12650	12670	12670	12650	566
267	20250228	141800	861613500	12670	12670	12670	12670	6
268	20250228	141700	861537480	12670	12670	12670	12670	0
269	20250228	141600	861537480	12670	12670	12670	12670	0
270	20250228	141500	861537480	12670	12670	12670	12670	0
271	20250228	141400	861537480	12670	12670	12670	12670	0
272	20250228	141300	861537480	12670	12670	12670	12670	0
273	20250228	141200	861537480	12670	12680	12680	12670	304
274	20250228	141100	857685700	12700	12700	12700	12700	0
275	20250228	141000	857685700	12700	12700	12700	12700	0
276	20250228	140900	857685700	12700	12700	12700	12700	0
277	20250228	140800	857685700	12700	12700	12700	12700	2
278	20250228	140700	857660300	12710	12660	12710	12660	859
279	20250228	140600	846742860	12660	12660	12660	12660	1
280	20250228	140500	846730200	12660	12660	12660	12660	0
281	20250228	140400	846730200	12660	12660	12660	12660	0
282	20250228	140300	846730200	12660	12660	12660	12660	9
283	20250228	140200	846616260	12660	12660	12660	12660	0
284	20250228	140100	846616260	12660	12660	12660	12660	100
285	20250228	140000	845350260	12660	12660	12660	12660	10
286	20250228	135900	845223660	12650	12710	12710	12650	6
287	20250228	135800	845147580	12710	12710	12710	12710	1
288	20250228	135700	845134870	12650	12650	12650	12650	2
289	20250228	135600	845109570	12650	12650	12650	12650	171
290	20250228	135500	842946420	12710	12710	12710	12710	1
291	20250228	135400	842933710	12650	12650	12650	12650	1
292	20250228	135300	842921060	12710	12710	12710	12710	0
293	20250228	135200	842921060	12710	12710	12710	12710	1
294	20250228	135100	842908350	12650	12680	12680	12650	25
295	20250228	135000	842591540	12680	12680	12680	12680	0
296	20250228	134900	842591540	12680	12720	12720	12680	8
297	20250228	134800	842490060	12690	12690	12690	12690	0
298	20250228	134700	842490060	12690	12690	12690	12690	0
299	20250228	134600	842490060	12690	12690	12690	12690	1
300	20250228	134500	842477370	12700	12700	12700	12700	1
301	20250228	134400	842464670	12720	12720	12720	12720	10
302	20250228	134300	842337470	12710	12690	12710	12690	1607
303	20250228	134200	821931480	12650	12650	12650	12650	0
304	20250228	134100	821931480	12650	12650	12650	12650	0
305	20250228	134000	821931480	12650	12650	12650	12650	170
306	20250228	133900	819780980	12650	12650	12650	12650	1
307	20250228	133800	819768330	12640	12640	12640	12640	0
308	20250228	133700	819768330	12640	12640	12640	12640	0
309	20250228	133600	819768330	12640	12640	12640	12640	0
310	20250228	133500	819768330	12640	12640	12640	12640	0
311	20250228	133400	819768330	12640	12640	12640	12640	0
312	20250228	133300	819768330	12640	12640	12640	12640	0
313	20250228	133200	819768330	12640	12640	12640	12640	0
314	20250228	133100	819768330	12640	12640	12640	12640	1
315	20250228	133000	819755690	12640	12640	12640	12640	0
316	20250228	132900	819755690	12640	12690	12690	12640	502
317	20250228	132800	813405320	12640	12640	12640	12640	0
318	20250228	132700	813405320	12640	12640	12640	12640	0
319	20250228	132600	813405320	12640	12650	12690	12640	25
320	20250228	132500	813088620	12700	12700	12700	12700	0
321	20250228	132400	813088620	12700	12700	12700	12700	1
322	20250228	132300	813075920	12640	12640	12640	12640	0
323	20250228	132200	813075920	12640	12640	12640	12640	132
324	20250228	132100	811407440	12660	12660	12660	12660	0
325	20250228	132000	811407440	12660	12660	12660	12660	0
326	20250228	131900	811407440	12660	12660	12660	12660	295
327	20250228	131800	807672740	12660	12660	12660	12660	4
328	20250228	131700	807622100	12660	12660	12660	12660	1
329	20250228	131600	807609440	12640	12620	12640	12620	110
330	20250228	131500	806219060	12620	12620	12620	12620	32
331	20250228	131400	805815220	12620	12620	12620	12620	100
332	20250228	131300	804553220	12640	12650	12650	12640	791
333	20250228	131200	794553770	12660	12660	12660	12660	0
334	20250228	131100	794553770	12660	12660	12660	12660	0
335	20250228	131000	794553770	12660	12670	12670	12660	42
336	20250228	130900	794021880	12660	12660	12660	12660	78
337	20250228	130800	793034400	12670	12670	12670	12670	1
338	20250228	130700	793021730	12670	12670	12670	12670	0
339	20250228	130600	793021730	12670	12670	12670	12670	0
340	20250228	130500	793021730	12670	12670	12670	12670	0
341	20250228	130400	793021730	12670	12670	12670	12670	2
342	20250228	130300	792996390	12700	12700	12700	12700	184
343	20250228	130200	790659590	12700	12690	12700	12690	30
344	20250228	130100	790278690	12700	12700	12700	12700	60
345	20250228	130000	789516690	12700	12700	12700	12700	1
346	20250228	125900	789503990	12700	12700	12700	12700	2
347	20250228	125800	789478590	12700	12700	12700	12700	7
348	20250228	125700	789389690	12700	12710	12710	12700	51
349	20250228	125600	788741980	12710	12710	12710	12710	2
350	20250228	125500	788716560	12710	12710	12710	12710	39
351	20250228	125400	788220870	12700	12700	12700	12700	0
352	20250228	125300	788220870	12700	12700	12700	12700	240
353	20250228	125200	785172870	12700	12640	12700	12640	2948
354	20250228	125100	747881410	12640	12640	12640	12640	0
355	20250228	125000	747881410	12640	12640	12640	12630	874
356	20250228	124900	736836610	12650	12650	12650	12650	0
357	20250228	124800	736836610	12650	12650	12660	12650	460
358	20250228	124700	731014510	12650	12650	12650	12650	1
359	20250228	124600	731001860	12660	12660	12660	12660	0
360	20250228	124500	731001860	12660	12660	12660	12660	1
361	20250228	124400	730989200	12650	12650	12650	12650	100
362	20250228	124300	729724200	12650	12640	12650	12640	15
363	20250228	124200	729534580	12660	12660	12660	12660	10
364	20250228	124100	729407980	12650	12650	12650	12650	1
365	20250228	124000	729395330	12640	12640	12640	12640	0
366	20250228	123900	729395330	12640	12640	12640	12640	0
367	20250228	123800	729395330	12640	12650	12650	12640	14
368	20250228	123700	729218360	12650	12650	12650	12650	300
369	20250228	123600	725423360	12650	12650	12650	12650	0
370	20250228	123500	725423360	12650	12650	12650	12650	0
371	20250228	123400	725423360	12650	12640	12650	12640	18
372	20250228	123300	725195830	12640	12650	12650	12640	114
373	20250228	123200	723754730	12640	12640	12640	12640	11
374	20250228	123100	723615690	12650	12650	12650	12650	61
375	20250228	123000	722844040	12640	12640	12640	12640	0
376	20250228	122900	722844040	12640	12650	12650	12640	2
377	20250228	122800	722818750	12650	12650	12650	12650	1
378	20250228	122700	722806100	12620	12620	12620	12620	0
379	20250228	122600	722806100	12620	12620	12620	12620	0
380	20250228	122500	722806100	12620	12620	12620	12620	0
381	20250228	122400	722806100	12620	12620	12620	12620	0
382	20250228	122300	722806100	12620	12620	12620	12620	0
383	20250228	122200	722806100	12620	12620	12620	12620	0
384	20250228	122100	722806100	12620	12620	12620	12620	0
385	20250228	122000	722806100	12620	12640	12640	12620	250
386	20250228	121900	719648300	12660	12660	12660	12660	0
387	20250228	121800	719648300	12660	12660	12660	12660	0
388	20250228	121700	719648300	12660	12660	12660	12660	0
389	20250228	121600	719648300	12660	12640	12660	12640	122
390	20250228	121500	718103800	12620	12630	12630	12620	2
391	20250228	121400	718078550	12660	12650	12660	12650	156
392	20250228	121300	716105140	12660	12620	12660	12620	39
393	20250228	121200	715611810	12660	12640	12660	12640	47
394	20250228	121100	715017710	12620	12630	12630	12620	74
395	20250228	121000	714083120	12640	12640	12640	12640	18
396	20250228	120900	713855600	12660	12660	12660	12660	0
397	20250228	120800	713855600	12660	12650	12660	12630	65
398	20250228	120700	713034340	12660	12650	12660	12650	286
399	20250228	120600	709415440	12620	12620	12620	12620	1
400	20250228	120500	709402820	12650	12630	12650	12620	63
401	20250228	120400	708607120	12630	12630	12630	12610	294
402	20250228	120300	704896290	12630	12640	12640	12630	448
403	20250228	120200	699236220	12660	12680	12680	12650	1659
404	20250228	120100	678236430	12660	12660	12660	12660	0
405	20250228	120000	678236430	12660	12690	12690	12660	1195
406	20250228	115900	663092700	12710	12710	12710	12710	2
407	20250228	115800	663067280	12700	12710	12710	12690	284
408	20250228	115700	659461470	12690	12690	12690	12690	0
409	20250228	115600	659461470	12690	12690	12690	12690	0
410	20250228	115500	659461470	12690	12690	12690	12690	116
411	20250228	115400	657989430	12700	12700	12700	12700	0
412	20250228	115300	657989430	12700	12700	12700	12700	1
413	20250228	115200	657976730	12720	12720	12720	12720	0
414	20250228	115100	657976730	12720	12720	12720	12720	0
415	20250228	115000	657976730	12720	12720	12720	12720	0
416	20250228	114900	657976730	12720	12700	12720	12700	13
417	20250228	114800	657811570	12720	12720	12720	12720	0
418	20250228	114700	657811570	12720	12720	12720	12720	1
419	20250228	114600	657798850	12720	12720	12720	12720	0
420	20250228	114500	657798850	12720	12710	12720	12710	3
421	20250228	114400	657760710	12710	12710	12710	12710	2
422	20250228	114300	657735290	12710	12710	12710	12710	11
423	20250228	114200	657595480	12710	12710	12710	12710	10
424	20250228	114100	657468380	12720	12720	12720	12720	0
425	20250228	114000	657468380	12720	12720	12720	12720	1
426	20250228	113900	657455660	12720	12720	12720	12720	0
427	20250228	113800	657455660	12720	12720	12720	12720	20
428	20250228	113700	657201260	12740	12720	12740	12710	164
429	20250228	113600	655114300	12720	12720	12720	12720	0
430	20250228	113500	655114300	12720	12710	12720	12710	684
431	20250228	113400	646418710	12700	12700	12700	12700	36
432	20250228	113300	645961510	12690	12700	12710	12690	177
433	20250228	113200	643713600	12700	12700	12700	12700	7
434	20250228	113100	643624700	12710	12700	12710	12700	87
435	20250228	113000	642519740	12700	12700	12700	12700	50
436	20250228	112900	641884740	12690	12690	12690	12690	0
437	20250228	112800	641884740	12690	12690	12690	12690	5
438	20250228	112700	641821290	12690	12710	12710	12690	67
439	20250228	112600	640970990	12700	12700	12700	12700	2817
440	20250228	112500	605195090	12710	12710	12710	12710	6
441	20250228	112400	605118830	12710	12710	12710	12710	80
442	20250228	112300	604102030	12720	12710	12720	12710	16
443	20250228	112200	603898660	12720	12720	12720	12720	0
444	20250228	112100	603898660	12720	12710	12720	12710	200
445	20250228	112000	601355650	12710	12710	12710	12710	60
446	20250228	111900	600593050	12700	12700	12700	12700	0
447	20250228	111800	600593050	12700	12730	12730	12700	201
448	20250228	111700	598040320	12710	12710	12710	12710	1
449	20250228	111600	598027610	12710	12710	12710	12710	1
450	20250228	111500	598014900	12710	12720	12720	12710	345
451	20250228	111400	593627780	12720	12720	12720	12720	0
452	20250228	111300	593627780	12720	12720	12720	12720	0
453	20250228	111200	593627780	12720	12720	12720	12720	0
454	20250228	111100	593627780	12720	12720	12720	12720	5
455	20250228	111000	593564180	12720	12720	12720	12720	0
456	20250228	110900	593564180	12720	12730	12730	12720	102
457	20250228	110800	592266730	12790	12720	12790	12720	58
458	20250228	110700	591525470	12720	12720	12720	12720	0
459	20250228	110600	591525470	12720	12730	12730	12720	3000
460	20250228	110500	553363570	12730	12750	12750	12730	100
461	20250228	110400	552089640	12790	12790	12790	12790	11
462	20250228	110300	551948950	12760	12760	12760	12760	0
463	20250228	110200	551948950	12760	12760	12760	12760	1
464	20250228	110100	551936190	12740	12750	12750	12730	495
465	20250228	110000	545629990	12740	12740	12740	12740	0
466	20250228	105900	545629990	12740	12740	12740	12740	15
467	20250228	105800	545438890	12750	12750	12750	12750	1
468	20250228	105700	545426140	12780	12780	12780	12780	0
469	20250228	105600	545426140	12780	12780	12780	12780	101
470	20250228	105500	544135360	12780	12780	12780	12780	1
471	20250228	105400	544122580	12780	12780	12780	12780	0
472	20250228	105300	544122580	12780	12780	12780	12780	7
473	20250228	105200	544033120	12780	12780	12780	12780	0
474	20250228	105100	544033120	12780	12780	12780	12780	0
475	20250228	105000	544033120	12780	12780	12780	12780	0
476	20250228	104900	544033120	12780	12770	12780	12750	12
477	20250228	104800	543879890	12760	12720	12790	12720	518
478	20250228	104700	537290640	12720	12740	12740	12720	3255
479	20250228	104600	495884080	12730	12820	12820	12730	12
480	20250228	104500	495731230	12830	12750	12830	12720	716
481	20250228	104400	486617410	12750	12760	12830	12750	20
482	20250228	104300	486362320	12760	12760	12760	12760	55
483	20250228	104200	485660520	12760	12760	12760	12760	0
484	20250228	104100	485660520	12760	12760	12760	12760	7
485	20250228	104000	485571200	12760	12760	12760	12760	0
486	20250228	103900	485571200	12760	12760	12760	12760	13
487	20250228	103800	485405320	12830	12830	12830	12830	11
488	20250228	103700	485264190	12770	12720	12770	12720	2259
489	20250228	103600	456451150	12740	12740	12740	12740	1
490	20250228	103500	456438410	12740	12740	12740	12740	1
491	20250228	103400	456425670	12730	12730	12730	12730	0
492	20250228	103300	456425670	12730	12730	12730	12720	67
493	20250228	103200	455572830	12720	12720	12720	12710	252
494	20250228	103100	452368980	12720	12720	12720	12720	0
495	20250228	103000	452368980	12720	12720	12720	12720	98
496	20250228	102900	451122420	12710	12710	12710	12710	100
497	20250228	102800	449851420	12700	12700	12700	12700	1
498	20250228	102700	449838720	12740	12710	12740	12710	34
499	20250228	102600	449406520	12750	12750	12750	12750	0
500	20250228	102500	449406520	12750	12750	12750	12750	59
501	20250228	102400	448654270	12750	12750	12750	12750	6
502	20250228	102300	448577770	12750	12750	12750	12750	0
503	20250228	102200	448577770	12750	12750	12750	12750	1
504	20250228	102100	448565020	12720	12720	12720	12720	4
505	20250228	102000	448514140	12710	12720	12720	12670	623
506	20250228	101900	440604830	12720	12740	12750	12720	9
507	20250228	101800	440490180	12750	12750	12750	12750	0
508	20250228	101700	440490180	12750	12740	12750	12670	3510
509	20250228	101600	395875400	12740	12750	12750	12740	169
510	20250228	101500	393720660	12760	12810	12810	12760	116
511	20250228	101400	392239690	12810	12780	12810	12780	3
512	20250228	101300	392201320	12780	12780	12780	12780	1
513	20250228	101200	392188540	12850	12850	12850	12850	0
514	20250228	101100	392188540	12850	12720	12850	12720	879
515	20250228	101000	380997940	12710	12740	12740	12710	987
516	20250228	100900	368442510	12790	12730	12790	12730	191
517	20250228	100800	366011020	12790	12780	12790	12730	408
518	20250228	100700	360805030	12830	12780	12830	12780	51
519	20250228	100600	360153200	12830	12830	12830	12830	1
520	20250228	100500	360140370	12770	12770	12770	12770	149
521	20250228	100400	358237640	12770	12830	12830	12770	944
522	20250228	100300	346161200	12850	12850	12850	12850	0
523	20250228	100200	346161200	12850	12850	12850	12850	0
524	20250228	100100	346161200	12850	12850	12850	12850	0
525	20250228	100000	346161200	12850	12860	12860	12850	51
526	20250228	095900	345505840	12800	12800	12800	12800	0
527	20250228	095800	345505840	12800	12800	12800	12800	0
528	20250228	095700	345505840	12800	12800	12800	12800	0
529	20250228	095600	345505840	12800	12800	12800	12800	37
530	20250228	095500	345032240	12800	12810	12810	12800	286
531	20250228	095400	341371430	12860	12820	12860	12810	336
532	20250228	095300	337065060	12860	12860	12860	12860	0
533	20250228	095200	337065060	12860	12860	12860	12860	0
534	20250228	095100	337065060	12860	12830	12860	12830	11
535	20250228	095000	336923900	12830	12860	12860	12830	173
536	20250228	094900	334703720	12890	12840	12890	12840	17
537	20250228	094800	334485140	12830	12830	12830	12830	0
538	20250228	094700	334485140	12830	12830	12830	12830	200
539	20250228	094600	331919140	12830	12830	12830	12830	0
540	20250228	094500	331919140	12830	12810	12830	12810	285
541	20250228	094400	328262750	12820	12860	12860	12820	2656
542	20250228	094300	294183490	12860	12890	12900	12860	588
543	20250228	094200	286616590	12880	12900	12900	12880	647
544	20250228	094100	278272710	12910	12950	12950	12910	127
545	20250228	094000	276632620	12950	12950	12950	12950	5
546	20250228	093900	276567870	12960	12910	12960	12910	110
547	20250228	093800	275147520	12920	12960	12960	12920	321
548	20250228	093700	270999690	12960	12940	12960	12940	3
549	20250228	093600	270960850	12940	12970	12970	12940	2
550	20250228	093500	270934940	12970	12970	12970	12970	3
551	20250228	093400	270896030	12980	12930	12980	12930	2
552	20250228	093300	270870120	12950	12950	12950	12950	141
553	20250228	093200	269044170	12950	12910	12950	12910	12
554	20250228	093100	268889090	12910	12910	12910	12910	2244
555	20250228	093000	239919050	12950	12970	12970	12950	139
556	20250228	092900	238118600	12950	12900	12950	12900	2100
557	20250228	092800	210964210	12900	12940	12940	12900	1709
558	20250228	092700	188881930	12950	12950	12950	12950	0
559	20250228	092600	188881930	12950	12950	12950	12950	12
560	20250228	092500	188726530	12950	12950	12950	12950	0
561	20250228	092400	188726530	12950	12950	12950	12950	1
562	20250228	092300	188713580	12950	12950	12950	12950	5
563	20250228	092200	188648830	12950	12980	12980	12950	1287
564	20250228	092100	171976210	12980	12990	12990	12980	304
565	20250228	092000	168028270	13020	13000	13020	13000	180
566	20250228	091900	165686370	13000	13070	13070	12980	2716
567	20250228	091800	130322090	13040	12980	13350	12980	4192
568	20250228	091700	75096530	12980	12970	12980	12970	113
569	20250228	091600	73630790	12980	12980	12980	12970	218
570	20250228	091500	70802060	12990	12990	12990	12990	85
571	20250228	091400	69697910	13000	13010	13010	13000	145
572	20250228	091300	67812370	13010	13010	13010	13010	0
573	20250228	091200	67812370	13010	13010	13010	13010	21
574	20250228	091100	67539160	13010	13020	13020	13010	1005
575	20250228	091000	54464100	13010	13060	13060	13000	1223
576	20250228	090900	38552990	13060	13060	13060	13060	75
577	20250228	090800	37573490	13080	13080	13080	13080	45
578	20250228	090700	36984890	13090	13090	13090	13090	308
579	20250228	090600	32953170	13090	13090	13090	13090	1
580	20250228	090500	32940080	13110	13110	13110	13110	0
581	20250228	090400	32940080	13110	13110	13110	13110	26
582	20250228	090300	32599220	13120	13120	13120	13120	140
583	20250228	090200	30762420	12950	12980	12980	12950	121
584	20250228	090100	29193970	12980	13100	13100	12980	1432
585	20250228	090000	10504510	13120	13120	13120	13100	771