KissMeData/440320/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	214600	1502307490	8890	8890	8890	8890	3747
3	20250228	214500	1502307490	8890	8890	8890	8890	0
4	20250228	214400	1502307490	8890	8890	8890	8890	0
5	20250228	214300	1502307490	8890	8890	8890	8890	0
6	20250228	214200	1502307490	8890	8890	8890	8890	0
7	20250228	214100	1502307490	8890	8890	8890	8890	0
8	20250228	214000	1502307490	8890	8890	8890	8890	0
9	20250228	213900	1502307490	8890	8890	8890	8890	0
10	20250228	213800	1502307490	8890	8890	8890	8890	0
11	20250228	213700	1502307490	8890	8890	8890	8890	0
12	20250228	213600	1502307490	8890	8890	8890	8890	0
13	20250228	213500	1502307490	8890	8890	8890	8890	0
14	20250228	213400	1502307490	8890	8890	8890	8890	0
15	20250228	213300	1502307490	8890	8890	8890	8890	0
16	20250228	213200	1502307490	8890	8890	8890	8890	0
17	20250228	213100	1502307490	8890	8890	8890	8890	0
18	20250228	213000	1502307490	8890	8890	8890	8890	0
19	20250228	212900	1502307490	8890	8890	8890	8890	0
20	20250228	212800	1502307490	8890	8890	8890	8890	0
21	20250228	212700	1502307490	8890	8890	8890	8890	0
22	20250228	212600	1502307490	8890	8890	8890	8890	0
23	20250228	212500	1502307490	8890	8890	8890	8890	0
24	20250228	212400	1502307490	8890	8890	8890	8890	0
25	20250228	212300	1502307490	8890	8890	8890	8890	0
26	20250228	212200	1502307490	8890	8890	8890	8890	0
27	20250228	212100	1502307490	8890	8890	8890	8890	0
28	20250228	212000	1502307490	8890	8890	8890	8890	0
29	20250228	211900	1502307490	8890	8890	8890	8890	0
30	20250228	211800	1502307490	8890	8890	8890	8890	0
31	20250228	211700	1502307490	8890	8890	8890	8890	0
32	20250228	211600	1502307490	8890	8890	8890	8890	3747
33	20250228	211500	1502307490	8890	8890	8890	8890	0
34	20250228	211400	1502307490	8890	8890	8890	8890	0
35	20250228	211300	1502307490	8890	8890	8890	8890	0
36	20250228	211200	1502307490	8890	8890	8890	8890	0
37	20250228	211100	1502307490	8890	8890	8890	8890	0
38	20250228	211000	1502307490	8890	8890	8890	8890	0
39	20250228	210900	1502307490	8890	8890	8890	8890	0
40	20250228	210800	1502307490	8890	8890	8890	8890	0
41	20250228	210700	1502307490	8890	8890	8890	8890	0
42	20250228	210600	1502307490	8890	8890	8890	8890	0
43	20250228	210500	1502307490	8890	8890	8890	8890	0
44	20250228	210400	1502307490	8890	8890	8890	8890	0
45	20250228	210300	1502307490	8890	8890	8890	8890	0
46	20250228	210200	1502307490	8890	8890	8890	8890	0
47	20250228	210100	1502307490	8890	8890	8890	8890	0
48	20250228	210000	1502307490	8890	8890	8890	8890	0
49	20250228	205900	1502307490	8890	8890	8890	8890	0
50	20250228	205800	1502307490	8890	8890	8890	8890	0
51	20250228	205700	1502307490	8890	8890	8890	8890	0
52	20250228	205600	1502307490	8890	8890	8890	8890	0
53	20250228	205500	1502307490	8890	8890	8890	8890	0
54	20250228	205400	1502307490	8890	8890	8890	8890	0
55	20250228	205300	1502307490	8890	8890	8890	8890	0
56	20250228	205200	1502307490	8890	8890	8890	8890	0
57	20250228	205100	1502307490	8890	8890	8890	8890	0
58	20250228	205000	1502307490	8890	8890	8890	8890	0
59	20250228	204900	1502307490	8890	8890	8890	8890	0
60	20250228	204800	1502307490	8890	8890	8890	8890	0
61	20250228	204700	1502307490	8890	8890	8890	8890	0
62	20250228	204600	1502307490	8890	8890	8890	8890	3747
63	20250228	204500	1502307490	8890	8890	8890	8890	0
64	20250228	204400	1502307490	8890	8890	8890	8890	0
65	20250228	204300	1502307490	8890	8890	8890	8890	0
66	20250228	204200	1502307490	8890	8890	8890	8890	0
67	20250228	204100	1502307490	8890	8890	8890	8890	0
68	20250228	204000	1502307490	8890	8890	8890	8890	0
69	20250228	203900	1502307490	8890	8890	8890	8890	0
70	20250228	203800	1502307490	8890	8890	8890	8890	0
71	20250228	203700	1502307490	8890	8890	8890	8890	0
72	20250228	203600	1502307490	8890	8890	8890	8890	0
73	20250228	203500	1502307490	8890	8890	8890	8890	0
74	20250228	203400	1502307490	8890	8890	8890	8890	0
75	20250228	203300	1502307490	8890	8890	8890	8890	0
76	20250228	203200	1502307490	8890	8890	8890	8890	0
77	20250228	203100	1502307490	8890	8890	8890	8890	0
78	20250228	203000	1502307490	8890	8890	8890	8890	0
79	20250228	202900	1502307490	8890	8890	8890	8890	0
80	20250228	202800	1502307490	8890	8890	8890	8890	0
81	20250228	202700	1502307490	8890	8890	8890	8890	0
82	20250228	202600	1502307490	8890	8890	8890	8890	0
83	20250228	202500	1502307490	8890	8890	8890	8890	0
84	20250228	202400	1502307490	8890	8890	8890	8890	0
85	20250228	202300	1502307490	8890	8890	8890	8890	0
86	20250228	202200	1502307490	8890	8890	8890	8890	0
87	20250228	202100	1502307490	8890	8890	8890	8890	0
88	20250228	202000	1502307490	8890	8890	8890	8890	0
89	20250228	201900	1502307490	8890	8890	8890	8890	0
90	20250228	201800	1502307490	8890	8890	8890	8890	0
91	20250228	201700	1502307490	8890	8890	8890	8890	0
92	20250228	201600	1502307490	8890	8890	8890	8890	3747
93	20250228	201500	1502307490	8890	8890	8890	8890	0
94	20250228	201400	1502307490	8890	8890	8890	8890	0
95	20250228	201300	1502307490	8890	8890	8890	8890	0
96	20250228	201200	1502307490	8890	8890	8890	8890	0
97	20250228	201100	1502307490	8890	8890	8890	8890	0
98	20250228	201000	1502307490	8890	8890	8890	8890	0
99	20250228	200900	1502307490	8890	8890	8890	8890	0
100	20250228	200800	1502307490	8890	8890	8890	8890	0
101	20250228	200700	1502307490	8890	8890	8890	8890	0
102	20250228	200600	1502307490	8890	8890	8890	8890	0
103	20250228	200500	1502307490	8890	8890	8890	8890	0
104	20250228	200400	1502307490	8890	8890	8890	8890	0
105	20250228	200300	1502307490	8890	8890	8890	8890	0
106	20250228	200200	1502307490	8890	8890	8890	8890	0
107	20250228	200100	1502307490	8890	8890	8890	8890	0
108	20250228	200000	1502307490	8890	8890	8890	8890	0
109	20250228	195900	1502307490	8890	8890	8890	8890	0
110	20250228	195800	1502307490	8890	8890	8890	8890	0
111	20250228	195700	1502307490	8890	8890	8890	8890	0
112	20250228	195600	1502307490	8890	8890	8890	8890	0
113	20250228	195500	1502307490	8890	8890	8890	8890	0
114	20250228	195400	1502307490	8890	8890	8890	8890	0
115	20250228	195300	1502307490	8890	8890	8890	8890	0
116	20250228	195200	1502307490	8890	8890	8890	8890	0
117	20250228	195100	1502307490	8890	8890	8890	8890	0
118	20250228	195000	1502307490	8890	8890	8890	8890	0
119	20250228	194900	1502307490	8890	8890	8890	8890	0
120	20250228	194800	1502307490	8890	8890	8890	8890	0
121	20250228	194700	1502307490	8890	8890	8890	8890	0
122	20250228	194600	1502307490	8890	8890	8890	8890	3747
123	20250228	194500	1502307490	8890	8890	8890	8890	0
124	20250228	194400	1502307490	8890	8890	8890	8890	0
125	20250228	194300	1502307490	8890	8890	8890	8890	0
126	20250228	194200	1502307490	8890	8890	8890	8890	0
127	20250228	194100	1502307490	8890	8890	8890	8890	0
128	20250228	194000	1502307490	8890	8890	8890	8890	0
129	20250228	193900	1502307490	8890	8890	8890	8890	0
130	20250228	193800	1502307490	8890	8890	8890	8890	0
131	20250228	193700	1502307490	8890	8890	8890	8890	0
132	20250228	193600	1502307490	8890	8890	8890	8890	0
133	20250228	193500	1502307490	8890	8890	8890	8890	0
134	20250228	193400	1502307490	8890	8890	8890	8890	0
135	20250228	193300	1502307490	8890	8890	8890	8890	0
136	20250228	193200	1502307490	8890	8890	8890	8890	0
137	20250228	193100	1502307490	8890	8890	8890	8890	0
138	20250228	193000	1502307490	8890	8890	8890	8890	0
139	20250228	192900	1502307490	8890	8890	8890	8890	0
140	20250228	192800	1502307490	8890	8890	8890	8890	0
141	20250228	192700	1502307490	8890	8890	8890	8890	0
142	20250228	192600	1502307490	8890	8890	8890	8890	0
143	20250228	192500	1502307490	8890	8890	8890	8890	0
144	20250228	192400	1502307490	8890	8890	8890	8890	0
145	20250228	192300	1502307490	8890	8890	8890	8890	0
146	20250228	192200	1502307490	8890	8890	8890	8890	0
147	20250228	192100	1502307490	8890	8890	8890	8890	0
148	20250228	192000	1502307490	8890	8890	8890	8890	0
149	20250228	191900	1502307490	8890	8890	8890	8890	0
150	20250228	191800	1502307490	8890	8890	8890	8890	0
151	20250228	191700	1502307490	8890	8890	8890	8890	0
152	20250228	191600	1502307490	8890	8890	8890	8890	3747
153	20250228	191500	1502307490	8890	8890	8890	8890	0
154	20250228	191400	1502307490	8890	8890	8890	8890	0
155	20250228	191300	1502307490	8890	8890	8890	8890	0
156	20250228	191200	1502307490	8890	8890	8890	8890	0
157	20250228	191100	1502307490	8890	8890	8890	8890	0
158	20250228	191000	1502307490	8890	8890	8890	8890	0
159	20250228	190900	1502307490	8890	8890	8890	8890	0
160	20250228	190800	1502307490	8890	8890	8890	8890	0
161	20250228	190700	1502307490	8890	8890	8890	8890	0
162	20250228	190600	1502307490	8890	8890	8890	8890	0
163	20250228	190500	1502307490	8890	8890	8890	8890	0
164	20250228	190400	1502307490	8890	8890	8890	8890	0
165	20250228	190300	1502307490	8890	8890	8890	8890	0
166	20250228	190200	1502307490	8890	8890	8890	8890	0
167	20250228	190100	1502307490	8890	8890	8890	8890	0
168	20250228	190000	1502307490	8890	8890	8890	8890	0
169	20250228	185900	1502307490	8890	8890	8890	8890	0
170	20250228	185800	1502307490	8890	8890	8890	8890	0
171	20250228	185700	1502307490	8890	8890	8890	8890	0
172	20250228	185600	1502307490	8890	8890	8890	8890	0
173	20250228	185500	1502307490	8890	8890	8890	8890	0
174	20250228	185400	1502307490	8890	8890	8890	8890	0
175	20250228	185300	1502307490	8890	8890	8890	8890	0
176	20250228	185200	1502307490	8890	8890	8890	8890	0
177	20250228	185100	1502307490	8890	8890	8890	8890	0
178	20250228	185000	1502307490	8890	8890	8890	8890	0
179	20250228	184900	1502307490	8890	8890	8890	8890	0
180	20250228	184800	1502307490	8890	8890	8890	8890	0
181	20250228	184700	1502307490	8890	8890	8890	8890	0
182	20250228	184600	1502307490	8890	8890	8890	8890	3747
183	20250228	184500	1502307490	8890	8890	8890	8890	0
184	20250228	184400	1502307490	8890	8890	8890	8890	0
185	20250228	184300	1502307490	8890	8890	8890	8890	0
186	20250228	184200	1502307490	8890	8890	8890	8890	0
187	20250228	184100	1502307490	8890	8890	8890	8890	0
188	20250228	184000	1502307490	8890	8890	8890	8890	0
189	20250228	183900	1502307490	8890	8890	8890	8890	0
190	20250228	183800	1502307490	8890	8890	8890	8890	0
191	20250228	183700	1502307490	8890	8890	8890	8890	0
192	20250228	183600	1502307490	8890	8890	8890	8890	0
193	20250228	183500	1502307490	8890	8890	8890	8890	0
194	20250228	183400	1502307490	8890	8890	8890	8890	0
195	20250228	183300	1502307490	8890	8890	8890	8890	0
196	20250228	183200	1502307490	8890	8890	8890	8890	0
197	20250228	183100	1502307490	8890	8890	8890	8890	0
198	20250228	183000	1502307490	8890	8890	8890	8890	0
199	20250228	182900	1502307490	8890	8890	8890	8890	0
200	20250228	182800	1502307490	8890	8890	8890	8890	0
201	20250228	182700	1502307490	8890	8890	8890	8890	0
202	20250228	182600	1502307490	8890	8890	8890	8890	0
203	20250228	182500	1502307490	8890	8890	8890	8890	0
204	20250228	182400	1502307490	8890	8890	8890	8890	0
205	20250228	182300	1502307490	8890	8890	8890	8890	0
206	20250228	182200	1502307490	8890	8890	8890	8890	0
207	20250228	182100	1502307490	8890	8890	8890	8890	0
208	20250228	182000	1502307490	8890	8890	8890	8890	0
209	20250228	181900	1502307490	8890	8890	8890	8890	0
210	20250228	181800	1502307490	8890	8890	8890	8890	0
211	20250228	181700	1502307490	8890	8890	8890	8890	0
212	20250228	181600	1502307490	8890	8890	8890	8890	3747
213	20250228	181500	1502307490	8890	8890	8890	8890	0
214	20250228	181400	1502307490	8890	8890	8890	8890	0
215	20250228	181300	1502307490	8890	8890	8890	8890	0
216	20250228	181200	1502307490	8890	8890	8890	8890	0
217	20250228	181100	1502307490	8890	8890	8890	8890	0
218	20250228	181000	1502307490	8890	8890	8890	8890	0
219	20250228	180900	1502307490	8890	8890	8890	8890	0
220	20250228	180800	1502307490	8890	8890	8890	8890	0
221	20250228	180700	1502307490	8890	8890	8890	8890	0
222	20250228	180600	1502307490	8890	8890	8890	8890	0
223	20250228	180500	1502307490	8890	8890	8890	8890	0
224	20250228	180400	1502307490	8890	8890	8890	8890	0
225	20250228	180300	1502307490	8890	8890	8890	8890	0
226	20250228	180200	1502307490	8890	8890	8890	8890	0
227	20250228	180100	1502307490	8890	8890	8890	8890	0
228	20250228	180000	1502307490	8890	8890	8890	8890	0
229	20250228	175900	1502307490	8890	8890	8890	8890	0
230	20250228	175800	1502307490	8890	8890	8890	8890	0
231	20250228	175700	1502307490	8890	8890	8890	8890	0
232	20250228	175600	1502307490	8890	8890	8890	8890	0
233	20250228	175500	1502307490	8890	8890	8890	8890	0
234	20250228	175400	1502307490	8890	8890	8890	8890	0
235	20250228	175300	1502307490	8890	8890	8890	8890	0
236	20250228	175200	1502307490	8890	8890	8890	8890	0
237	20250228	175100	1502307490	8890	8890	8890	8890	0
238	20250228	175000	1502307490	8890	8890	8890	8890	0
239	20250228	174900	1502307490	8890	8890	8890	8890	0
240	20250228	174800	1502307490	8890	8890	8890	8890	0
241	20250228	174700	1502307490	8890	8890	8890	8890	0
242	20250228	174600	1502307490	8890	8890	8890	8890	3747
243	20250228	174500	1502307490	8890	8890	8890	8890	0
244	20250228	174400	1502307490	8890	8890	8890	8890	0
245	20250228	174300	1502307490	8890	8890	8890	8890	0
246	20250228	174200	1502307490	8890	8890	8890	8890	0
247	20250228	174100	1502307490	8890	8890	8890	8890	0
248	20250228	174000	1502307490	8890	8890	8890	8890	0
249	20250228	173900	1502307490	8890	8890	8890	8890	0
250	20250228	173800	1502307490	8890	8890	8890	8890	0
251	20250228	173700	1502307490	8890	8890	8890	8890	0
252	20250228	173600	1502307490	8890	8890	8890	8890	0
253	20250228	173500	1502307490	8890	8890	8890	8890	0
254	20250228	173400	1502307490	8890	8890	8890	8890	0
255	20250228	173300	1502307490	8890	8890	8890	8890	0
256	20250228	173200	1502307490	8890	8890	8890	8890	0
257	20250228	173100	1502307490	8890	8890	8890	8890	0
258	20250228	173000	1502307490	8890	8890	8890	8890	0
259	20250228	172900	1502307490	8890	8890	8890	8890	0
260	20250228	172800	1502307490	8890	8890	8890	8890	0
261	20250228	172700	1502307490	8890	8890	8890	8890	0
262	20250228	172600	1502307490	8890	8890	8890	8890	0
263	20250228	172500	1502307490	8890	8890	8890	8890	0
264	20250228	172400	1502307490	8890	8890	8890	8890	0
265	20250228	172300	1502307490	8890	8890	8890	8890	0
266	20250228	172200	1502307490	8890	8890	8890	8890	0
267	20250228	172100	1502307490	8890	8890	8890	8890	0
268	20250228	172000	1502307490	8890	8890	8890	8890	0
269	20250228	171900	1502307490	8890	8890	8890	8890	0
270	20250228	171800	1502307490	8890	8890	8890	8890	0
271	20250228	171700	1502307490	8890	8890	8890	8890	0
272	20250228	171600	1502307490	8890	8890	8890	8890	3747
273	20250228	171500	1502307490	8890	8890	8890	8890	0
274	20250228	171400	1502307490	8890	8890	8890	8890	0
275	20250228	171300	1502307490	8890	8890	8890	8890	0
276	20250228	171200	1502307490	8890	8890	8890	8890	0
277	20250228	171100	1502307490	8890	8890	8890	8890	0
278	20250228	171000	1502307490	8890	8890	8890	8890	0
279	20250228	170900	1502307490	8890	8890	8890	8890	0
280	20250228	170800	1502307490	8890	8890	8890	8890	0
281	20250228	170700	1502307490	8890	8890	8890	8890	0
282	20250228	170600	1502307490	8890	8890	8890	8890	0
283	20250228	170500	1502307490	8890	8890	8890	8890	0
284	20250228	170400	1502307490	8890	8890	8890	8890	0
285	20250228	170300	1502307490	8890	8890	8890	8890	0
286	20250228	170200	1502307490	8890	8890	8890	8890	0
287	20250228	170100	1502307490	8890	8890	8890	8890	0
288	20250228	170000	1502307490	8890	8890	8890	8890	0
289	20250228	165900	1502307490	8890	8890	8890	8890	0
290	20250228	165800	1502307490	8890	8890	8890	8890	0
291	20250228	165700	1502307490	8890	8890	8890	8890	0
292	20250228	165600	1502307490	8890	8890	8890	8890	0
293	20250228	165500	1502307490	8890	8890	8890	8890	0
294	20250228	165400	1502307490	8890	8890	8890	8890	0
295	20250228	165300	1502307490	8890	8890	8890	8890	0
296	20250228	165200	1502307490	8890	8890	8890	8890	0
297	20250228	165100	1502307490	8890	8890	8890	8890	0
298	20250228	165000	1502307490	8890	8890	8890	8890	0
299	20250228	164900	1502307490	8890	8890	8890	8890	0
300	20250228	164800	1502307490	8890	8890	8890	8890	0
301	20250228	164700	1502307490	8890	8890	8890	8890	0
302	20250228	164600	1502307490	8890	8890	8890	8890	3747
303	20250228	164500	1502307490	8890	8890	8890	8890	0
304	20250228	164400	1502307490	8890	8890	8890	8890	0
305	20250228	164300	1502307490	8890	8890	8890	8890	0
306	20250228	164200	1502307490	8890	8890	8890	8890	0
307	20250228	164100	1502307490	8890	8890	8890	8890	0
308	20250228	164000	1502307490	8890	8890	8890	8890	0
309	20250228	163900	1502307490	8890	8890	8890	8890	0
310	20250228	163800	1502307490	8890	8890	8890	8890	0
311	20250228	163700	1502307490	8890	8890	8890	8890	0
312	20250228	163600	1502307490	8890	8890	8890	8890	0
313	20250228	163500	1502307490	8890	8890	8890	8890	0
314	20250228	163400	1502307490	8890	8890	8890	8890	0
315	20250228	163300	1502307490	8890	8890	8890	8890	0
316	20250228	163200	1502307490	8890	8890	8890	8890	0
317	20250228	163100	1502307490	8890	8890	8890	8890	0
318	20250228	163000	1502307490	8890	8890	8890	8890	0
319	20250228	162900	1502307490	8890	8890	8890	8890	0
320	20250228	162800	1502307490	8890	8890	8890	8890	0
321	20250228	162700	1502307490	8890	8890	8890	8890	0
322	20250228	162600	1502307490	8890	8890	8890	8890	0
323	20250228	162500	1502307490	8890	8890	8890	8890	0
324	20250228	162400	1502307490	8890	8890	8890	8890	0
325	20250228	162300	1502307490	8890	8890	8890	8890	0
326	20250228	162200	1502307490	8890	8890	8890	8890	0
327	20250228	162100	1502307490	8890	8890	8890	8890	0
328	20250228	162000	1502307490	8890	8890	8890	8890	0
329	20250228	161900	1502307490	8890	8890	8890	8890	0
330	20250228	161800	1502307490	8890	8890	8890	8890	0
331	20250228	161700	1502307490	8890	8890	8890	8890	0
332	20250228	161600	1502307490	8890	8890	8890	8890	3747
333	20250228	161500	1502307490	8890	8890	8890	8890	0
334	20250228	161400	1502307490	8890	8890	8890	8890	0
335	20250228	161300	1502307490	8890	8890	8890	8890	0
336	20250228	161200	1502307490	8890	8890	8890	8890	0
337	20250228	161100	1502307490	8890	8890	8890	8890	0
338	20250228	161000	1502307490	8890	8890	8890	8890	0
339	20250228	160900	1502307490	8890	8890	8890	8890	0
340	20250228	160800	1502307490	8890	8890	8890	8890	0
341	20250228	160700	1502307490	8890	8890	8890	8890	0
342	20250228	160600	1502307490	8890	8890	8890	8890	0
343	20250228	160500	1502307490	8890	8890	8890	8890	0
344	20250228	160400	1502307490	8890	8890	8890	8890	0
345	20250228	160300	1502307490	8890	8890	8890	8890	0
346	20250228	160200	1502307490	8890	8890	8890	8890	0
347	20250228	160100	1502307490	8890	8890	8890	8890	0
348	20250228	160000	1502307490	8890	8890	8890	8890	0
349	20250228	155900	1502307490	8890	8890	8890	8890	0
350	20250228	155800	1502307490	8890	8890	8890	8890	0
351	20250228	155700	1502307490	8890	8890	8890	8890	0
352	20250228	155600	1502307490	8890	8890	8890	8890	0
353	20250228	155500	1502307490	8890	8890	8890	8890	0
354	20250228	155400	1502307490	8890	8890	8890	8890	0
355	20250228	155300	1502307490	8890	8890	8890	8890	0
356	20250228	155200	1502307490	8890	8890	8890	8890	0
357	20250228	155100	1502307490	8890	8890	8890	8890	0
358	20250228	155000	1502307490	8890	8890	8890	8890	0
359	20250228	154900	1502307490	8890	8890	8890	8890	0
360	20250228	154800	1502307490	8890	8890	8890	8890	0
361	20250228	154700	1502307490	8890	8890	8890	8890	0
362	20250228	154600	1502307490	8890	8890	8890	8890	3747
363	20250228	154500	1502307490	8890	8890	8890	8890	0
364	20250228	154400	1502307490	8890	8890	8890	8890	0
365	20250228	154300	1502307490	8890	8890	8890	8890	0
366	20250228	154200	1502307490	8890	8890	8890	8890	0
367	20250228	154100	1502307490	8890	8890	8890	8890	0
368	20250228	154000	1502307490	8890	8890	8890	8890	0
369	20250228	153900	1502307490	8890	8890	8890	8890	0
370	20250228	153800	1502307490	8890	8890	8890	8890	0
371	20250228	153700	1502307490	8890	8890	8890	8890	0
372	20250228	153600	1502307490	8890	8890	8890	8890	0
373	20250228	153500	1502307490	8890	8890	8890	8890	0
374	20250228	153400	1502307490	8890	8890	8890	8890	0
375	20250228	153300	1502307490	8890	8890	8890	8890	0
376	20250228	153200	1502307490	8890	8890	8890	8890	0
377	20250228	153100	1502307490	8890	8890	8890	8890	0
378	20250228	153000	1502307490	8890	8890	8890	8890	3747
379	20250228	152900	1468996660	8890	8890	8890	8890	0
380	20250228	152800	1468996660	8890	8890	8890	8890	0
381	20250228	152700	1468996660	8890	8890	8890	8890	0
382	20250228	152600	1468996660	8890	8890	8890	8890	0
383	20250228	152500	1468996660	8890	8890	8890	8890	0
384	20250228	152400	1468996660	8890	8890	8890	8890	0
385	20250228	152300	1468996660	8890	8890	8890	8890	0
386	20250228	152200	1468996660	8890	8890	8890	8890	0
387	20250228	152100	1468996660	8890	8890	8890	8890	0
388	20250228	152000	1468996660	8890	8890	8890	8890	0
389	20250228	151900	1468996660	8890	8870	8890	8870	354
390	20250228	151800	1465850830	8870	8870	8880	8870	392
391	20250228	151700	1462371400	8870	8870	8870	8860	132
392	20250228	151600	1461200580	8850	8870	8880	8850	723
393	20250228	151500	1454801050	8880	8870	8880	8850	712
394	20250228	151400	1448485400	8860	8850	8860	8820	150
395	20250228	151300	1447156790	8810	8860	8870	8810	24
396	20250228	151200	1446944370	8810	8860	8860	8800	14
397	20250228	151100	1446820490	8800	8820	8860	8800	1595
398	20250228	151000	1432731100	8830	8840	8840	8830	369
399	20250228	150900	1429472810	8830	8820	8830	8810	250
400	20250228	150800	1427267440	8810	8840	8840	8810	15
401	20250228	150700	1427135070	8810	8840	8840	8810	307
402	20250228	150600	1424430220	8810	8810	8840	8800	1212
403	20250228	150500	1413740550	8800	8820	8820	8800	344
404	20250228	150400	1410709920	8820	8820	8840	8820	132
405	20250228	150300	1409545620	8840	8810	8840	8800	1508
406	20250228	150200	1396251550	8850	8860	8860	8800	1002
407	20250228	150100	1387427900	8810	8810	8810	8810	0
408	20250228	150000	1387427900	8810	8810	8820	8810	11
409	20250228	145900	1387330980	8810	8820	8820	8810	53
410	20250228	145800	1386864040	8810	8810	8810	8810	0
411	20250228	145700	1386864040	8810	8810	8810	8810	500
412	20250228	145600	1382459040	8810	8810	8810	8810	0
413	20250228	145500	1382459040	8810	8810	8810	8810	1
414	20250228	145400	1382450230	8860	8860	8860	8810	202
415	20250228	145300	1380670510	8820	8820	8820	8820	359
416	20250228	145200	1377504130	8860	8830	8860	8820	1021
417	20250228	145100	1368497370	8860	8860	8860	8860	1
418	20250228	145000	1368488510	8820	8820	8850	8820	1080
419	20250228	144900	1358962880	8820	8840	8860	8820	411
420	20250228	144800	1355337690	8850	8840	8860	8840	400
421	20250228	144700	1351798290	8840	8840	8840	8840	0
422	20250228	144600	1351798290	8840	8840	8840	8840	0
423	20250228	144500	1351798290	8840	8850	8850	8840	23
424	20250228	144400	1351594960	8850	8850	8850	8850	11
425	20250228	144300	1351497610	8850	8820	8850	8820	27
426	20250228	144200	1351259290	8820	8850	8850	8820	1064
427	20250228	144100	1341861100	8850	8860	8860	8850	155
428	20250228	144000	1340488970	8860	8860	8860	8860	78
429	20250228	143900	1339797890	8870	8880	8880	8870	292
430	20250228	143800	1337206850	8890	8890	8890	8890	0
431	20250228	143700	1337206850	8890	8890	8890	8890	30
432	20250228	143600	1336940150	8890	8890	8890	8890	0
433	20250228	143500	1336940150	8890	8890	8890	8890	10
434	20250228	143400	1336851250	8890	8890	8890	8890	14
435	20250228	143300	1336726790	8900	8900	8900	8900	121
436	20250228	143200	1335649890	8920	8910	8920	8910	23
437	20250228	143100	1335444850	8910	8910	8910	8910	51
438	20250228	143000	1334990440	8920	8910	8920	8910	168
439	20250228	142900	1333493550	8910	8910	8910	8910	175
440	20250228	142800	1331934300	8880	8910	8910	8880	52
441	20250228	142700	1331472510	8890	8890	8890	8870	90
442	20250228	142600	1330673210	8870	8870	8870	8870	740
443	20250228	142500	1324109410	8890	8910	8920	8890	363
444	20250228	142400	1320881610	8910	8910	8910	8910	151
445	20250228	142300	1319536200	8910	8850	8910	8840	1001
446	20250228	142200	1310679500	8900	8900	8900	8900	506
447	20250228	142100	1306176100	8840	8830	8840	8830	58
448	20250228	142000	1305663940	8910	8890	8910	8820	2921
449	20250228	141900	1279846700	8890	8890	8890	8890	500
450	20250228	141800	1275401700	8890	8900	8900	8890	205
451	20250228	141700	1273578900	8900	8900	8900	8900	30
452	20250228	141600	1273311900	8900	8900	8900	8900	0
453	20250228	141500	1273311900	8900	8930	8930	8900	531
454	20250228	141400	1268585970	8930	8920	8930	8920	22
455	20250228	141300	1268389630	8900	8920	8920	8900	6
456	20250228	141200	1268336210	8900	8900	8900	8900	0
457	20250228	141100	1268336210	8900	8920	8920	8900	295
458	20250228	141000	1265705970	8920	8920	8920	8920	1
459	20250228	140900	1265697050	8920	8930	8930	8920	11
460	20250228	140800	1265598920	8880	8900	8920	8880	995
461	20250228	140700	1256749950	8870	8900	8900	8870	346
462	20250228	140600	1253677930	8910	8870	8910	8870	5
463	20250228	140500	1253633500	8910	8870	8910	8870	43
464	20250228	140400	1253252050	8910	8910	8910	8910	0
465	20250228	140300	1253252050	8910	8910	8910	8910	1
466	20250228	140200	1253243140	8860	8870	8870	8860	179
467	20250228	140100	1251655630	8870	8850	8870	8830	1767
468	20250228	140000	1236038280	8850	8860	8860	8850	346
469	20250228	135900	1232974880	8860	8880	8880	8860	63
470	20250228	135800	1232416680	8850	8870	8880	8850	103
471	20250228	135700	1231504540	8860	8900	8900	8860	2873
472	20250228	135600	1205981330	8910	8910	8910	8910	1
473	20250228	135500	1205972420	8910	8910	8910	8910	51
474	20250228	135400	1205518010	8910	8900	8910	8900	101
475	20250228	135300	1204619100	8900	8900	8940	8900	605
476	20250228	135200	1199227220	8930	8910	8930	8890	748
477	20250228	135100	1192569890	8930	8930	8930	8930	3
478	20250228	135000	1192543100	8930	8930	8930	8930	1
479	20250228	134900	1192534170	8920	8920	8920	8920	37
480	20250228	134800	1192204130	8910	8910	8910	8910	20
481	20250228	134700	1192025930	8900	8900	8900	8900	92
482	20250228	134600	1191207130	8910	8910	8910	8900	213
483	20250228	134500	1189311320	8910	8910	8910	8910	2
484	20250228	134400	1189293500	8910	8910	8910	8910	19
485	20250228	134300	1189124210	8900	8910	8910	8900	536
486	20250228	134200	1184353780	8910	8920	8920	8910	639
487	20250228	134100	1178658660	8940	8940	8940	8940	0
488	20250228	134000	1178658660	8940	8940	8940	8940	43
489	20250228	133900	1178274240	8940	8940	8940	8940	15
490	20250228	133800	1178140140	8910	8920	8920	8910	59
491	20250228	133700	1177614420	8940	8940	8940	8940	0
492	20250228	133600	1177614420	8940	8940	8940	8940	0
493	20250228	133500	1177614420	8940	8930	8940	8930	25
494	20250228	133400	1177390960	8900	8900	8900	8900	0
495	20250228	133300	1177390960	8900	8900	8900	8890	111
496	20250228	133200	1176403860	8940	8940	8940	8940	5
497	20250228	133100	1176359160	8940	8940	8940	8880	4900
498	20250228	133000	1132747460	8950	8960	8960	8950	151
499	20250228	132900	1131395470	9000	8950	9000	8940	295
500	20250228	132800	1128756350	8950	9000	9000	8950	2509
501	20250228	132700	1106293690	9020	8970	9020	8970	3
502	20250228	132600	1106266730	8970	8970	8970	8970	135
503	20250228	132500	1105055780	9020	8980	9020	8980	37
504	20250228	132400	1104723440	8980	9000	9000	8980	315
505	20250228	132300	1101891260	9010	9020	9050	9010	655
506	20250228	132200	1095983170	9010	9020	9040	9010	1965
507	20250228	132100	1078258830	9020	9010	9020	9010	706
508	20250228	132000	1071893720	9010	8980	9010	8980	723
509	20250228	131900	1065381510	8960	8970	8970	8960	150
510	20250228	131800	1064036260	8970	8990	8990	8970	299
511	20250228	131700	1061350960	9000	9010	9010	9000	172
512	20250228	131600	1059801620	9010	9000	9020	9000	748
513	20250228	131500	1053064110	9000	8980	9000	8980	308
514	20250228	131400	1050297710	8920	8940	8940	8920	235
515	20250228	131300	1048199550	8980	8940	8980	8940	7
516	20250228	131200	1048136810	8980	8980	8980	8980	15
517	20250228	131100	1048002110	8970	8970	8970	8970	20
518	20250228	131000	1047822710	8960	8970	8980	8960	179
519	20250228	130900	1046217720	8970	8970	8970	8970	29
520	20250228	130800	1045957590	8970	8970	8970	8970	29
521	20250228	130700	1045697460	8980	8970	8980	8970	104
522	20250228	130600	1044764350	8970	8970	8970	8970	710
523	20250228	130500	1038395650	8970	8970	8970	8970	15
524	20250228	130400	1038261100	8940	8970	8980	8940	300
525	20250228	130300	1035577120	8920	8930	8980	8920	330
526	20250228	130200	1032631310	8990	8990	8990	8990	0
527	20250228	130100	1032631310	8990	8980	8990	8920	1881
528	20250228	130000	1015804340	9020	9020	9020	9020	0
529	20250228	125900	1015804340	9020	9000	9020	8970	847
530	20250228	125800	1008182060	9020	9020	9020	9020	0
531	20250228	125700	1008182060	9020	9020	9020	9020	26
532	20250228	125600	1007947540	9020	9010	9020	8990	350
533	20250228	125500	1004795980	9010	9010	9010	9010	836
534	20250228	125400	997263620	9000	9000	9010	9000	258
535	20250228	125300	994941490	9000	8980	9000	8980	77
536	20250228	125200	994249510	9010	9010	9010	9000	94
537	20250228	125100	993403210	9010	8990	9010	8990	56
538	20250228	125000	992899650	8950	8950	8990	8950	1117
539	20250228	124900	982901610	8950	8950	8950	8950	719
540	20250228	124800	976466560	8950	8930	8950	8930	28
541	20250228	124700	976216220	8950	8940	8950	8940	217
542	20250228	124600	974275740	8950	8950	8950	8950	0
543	20250228	124500	974275740	8950	8950	8950	8950	0
544	20250228	124400	974275740	8950	8950	8950	8950	151
545	20250228	124300	972924290	8960	8970	8970	8960	174
546	20250228	124200	971364870	8970	8980	8980	8970	982
547	20250228	124100	962547510	8980	8980	8980	8980	280
548	20250228	124000	960033110	8970	8950	8980	8950	375
549	20250228	123900	956667780	8950	8950	8950	8950	7
550	20250228	123800	956605130	8930	8930	8930	8930	25
551	20250228	123700	956381880	8950	8950	8950	8950	0
552	20250228	123600	956381880	8950	8950	8950	8950	1
553	20250228	123500	956372930	8910	8930	8930	8910	256
554	20250228	123400	954089670	8950	8950	8950	8950	1
555	20250228	123300	954080720	8920	8920	8920	8920	1
556	20250228	123200	954071800	8950	8940	8950	8940	141
557	20250228	123100	952811250	8940	8920	8960	8920	623
558	20250228	123000	947241730	8920	8940	8940	8900	675
559	20250228	122900	941220560	8950	8960	8990	8950	135
560	20250228	122800	940011170	8960	8960	8960	8960	2
561	20250228	122700	939993250	9000	9000	9000	9000	3
562	20250228	122600	939966250	9010	9010	9010	9000	131
563	20250228	122500	938786440	9000	8980	9000	8950	606
564	20250228	122400	933357780	9010	9010	9010	9010	0
565	20250228	122300	933357780	9010	8980	9010	8980	190
566	20250228	122200	931646000	9010	9010	9010	9010	117
567	20250228	122100	930591830	8990	8990	8990	8990	5
568	20250228	122000	930546880	8990	9010	9010	8990	445
569	20250228	121900	926537450	9000	8960	9000	8960	1527
570	20250228	121800	912814540	8920	8950	8950	8920	221
571	20250228	121700	910838490	8950	8950	8950	8950	74
572	20250228	121600	910176190	8950	8950	8950	8950	17
573	20250228	121500	910024040	8950	8970	8970	8950	246
574	20250228	121400	907817440	8980	8980	8980	8980	0
575	20250228	121300	907817440	8980	8980	8980	8980	0
576	20250228	121200	907817440	8980	8980	8980	8980	80
577	20250228	121100	907099040	8990	8990	8990	8990	0
578	20250228	121000	907099040	8990	8990	8990	8990	1
579	20250228	120900	907090050	8940	8990	8990	8940	61
580	20250228	120800	906544660	8990	8990	8990	8990	0
581	20250228	120700	906544660	8990	8990	8990	8990	0
582	20250228	120600	906544660	8990	8980	8990	8980	3
583	20250228	120500	906517710	8970	8970	8970	8970	352
584	20250228	120400	903360270	8960	8950	8960	8950	535
585	20250228	120300	898569810	8950	8950	8950	8950	0
586	20250228	120200	898569810	8950	8900	8950	8900	20
587	20250228	120100	898391760	8960	8960	8960	8960	0
588	20250228	120000	898391760	8960	8900	8960	8900	2
589	20250228	115900	898373900	8970	8910	8970	8910	48
590	20250228	115800	897946160	8910	8950	8970	8910	462
591	20250228	115700	893807810	8900	8900	8900	8900	1
592	20250228	115600	893798910	8950	8920	8950	8890	86
593	20250228	115500	893033770	8890	8890	8890	8890	81
594	20250228	115400	892313680	8900	8910	8910	8900	1105
595	20250228	115300	882479120	8900	8920	8920	8900	1286
596	20250228	115200	871030710	8920	8920	8920	8920	7
597	20250228	115100	870968270	8920	8920	8920	8920	1
598	20250228	115000	870959350	8960	8950	8960	8950	601
599	20250228	114900	865574440	8920	8950	8950	8920	1162
600	20250228	114800	855182710	8990	8960	8990	8950	1804
601	20250228	114700	839033330	8960	8950	9000	8950	26
602	20250228	114600	838800510	9010	9010	9020	8950	601
603	20250228	114500	833394210	9010	8970	9010	8970	4231
604	20250228	114400	795335410	8990	8990	8990	8990	50
605	20250228	114300	794885910	8990	8910	8990	8910	3996
606	20250228	114200	759091300	8900	8900	8900	8900	42
607	20250228	114100	758717500	8900	8900	8900	8900	1
608	20250228	114000	758708600	8900	8900	8900	8900	0
609	20250228	113900	758708600	8900	8900	8900	8900	100
610	20250228	113800	757818600	8900	8900	8900	8900	202
611	20250228	113700	756020800	8900	8910	8910	8900	83
612	20250228	113600	755281900	8900	8900	8900	8900	0
613	20250228	113500	755281900	8900	8910	8910	8900	819
614	20250228	113400	747986390	8920	8920	8920	8920	1669
615	20250228	113300	733098910	8940	8920	8940	8920	137
616	20250228	113200	731876850	8940	8940	8940	8940	25
617	20250228	113100	731653350	8940	8940	8940	8940	3
618	20250228	113000	731626530	8910	8910	8910	8910	500
619	20250228	112900	727171530	8910	8950	8950	8910	1105
620	20250228	112800	717288600	8940	8940	8940	8940	787
621	20250228	112700	710252820	8940	8940	8940	8940	20
622	20250228	112600	710074020	8940	8950	8950	8910	28
623	20250228	112500	709823470	8920	8940	8950	8920	644
624	20250228	112400	704068700	8940	8950	8950	8930	569
625	20250228	112300	698982030	8920	8940	8950	8920	114
626	20250228	112200	697964880	8910	8910	8910	8910	105
627	20250228	112100	697029330	8910	8910	8910	8910	155
628	20250228	112000	695648280	8900	8900	8900	8900	0
629	20250228	111900	695648280	8900	8900	8960	8900	6764
630	20250228	111800	635368490	8900	8900	8900	8900	0
631	20250228	111700	635368490	8900	8900	8900	8900	0
632	20250228	111600	635368490	8900	8890	8900	8890	1004
633	20250228	111500	626432910	8850	8850	8850	8850	161
634	20250228	111400	625008060	8900	8920	8920	8840	261
635	20250228	111300	622694730	8880	8880	8930	8880	2742
636	20250228	111200	598345520	8890	8910	8930	8890	2085
637	20250228	111100	579783870	8930	8930	8930	8930	60
638	20250228	111000	579248070	8930	8930	8930	8930	6
639	20250228	110900	579194490	8900	8910	8910	8900	200
640	20250228	110800	577412590	8930	8950	8950	8900	4697
641	20250228	110700	535511490	8940	8940	8980	8940	9
642	20250228	110600	535430910	8970	8970	8970	8970	1030
643	20250228	110500	526191810	8970	8940	8970	8940	97
644	20250228	110400	525322320	8980	8920	8980	8920	2073
645	20250228	110300	506791110	8920	8910	8920	8910	585
646	20250228	110200	501572940	8910	8920	8920	8890	127
647	20250228	110100	500443270	8920	8850	8920	8850	5516
648	20250228	110000	451398820	8850	8850	8850	8850	0
649	20250228	105900	451398820	8850	8850	8850	8850	200
650	20250228	105800	449628820	8860	8810	8860	8790	542
651	20250228	105700	444856680	8860	8860	8860	8860	616
652	20250228	105600	439398920	8860	8860	8860	8860	309
653	20250228	105500	436661180	8860	8860	8860	8830	918
654	20250228	105400	428537000	8860	8850	8860	8850	219
655	20250228	105300	426598840	8850	8850	8850	8850	207
656	20250228	105200	424766890	8830	8850	8850	8830	1012
657	20250228	105100	415810760	8800	8850	8850	8800	1220
658	20250228	105000	405013910	8860	8860	8860	8860	0
659	20250228	104900	405013910	8860	8810	8860	8810	1220
660	20250228	104800	394232990	8750	8800	8800	8750	75
661	20250228	104700	393573040	8800	8790	8800	8730	216
662	20250228	104600	391684310	8800	8790	8800	8790	420
663	20250228	104500	387988710	8740	8790	8790	8730	3
664	20250228	104400	387962450	8730	8790	8790	8730	201
665	20250228	104300	386195720	8730	8730	8730	8730	0
666	20250228	104200	386195720	8730	8790	8790	8730	219
667	20250228	104100	384272800	8790	8770	8790	8770	316
668	20250228	104000	381499270	8760	8740	8760	8740	265
669	20250228	103900	379182750	8720	8720	8720	8720	0
670	20250228	103800	379182750	8720	8720	8720	8720	337
671	20250228	103700	376244110	8750	8720	8750	8720	10
672	20250228	103600	376156880	8720	8720	8720	8720	246
673	20250228	103500	374011760	8680	8680	8680	8680	1
674	20250228	103400	374003080	8690	8680	8690	8680	273
675	20250228	103300	371632740	8690	8690	8690	8690	2
676	20250228	103200	371615360	8720	8680	8720	8680	24
677	20250228	103100	371407000	8680	8680	8680	8680	0
678	20250228	103000	371407000	8680	8690	8690	8680	218
679	20250228	102900	369513630	8700	8730	8730	8700	697
680	20250228	102800	363446280	8740	8740	8740	8740	769
681	20250228	102700	356725220	8750	8740	8750	8740	440
682	20250228	102600	352879390	8760	8740	8760	8740	15
683	20250228	102500	352748260	8730	8730	8730	8730	0
684	20250228	102400	352748260	8730	8710	8730	8710	1095
685	20250228	102300	343205860	8710	8700	8710	8700	7
686	20250228	102200	343144900	8710	8690	8710	8690	9
687	20250228	102100	343066670	8690	8690	8690	8680	203
688	20250228	102000	341304070	8710	8710	8710	8710	3
689	20250228	101900	341277940	8680	8720	8720	8680	4
690	20250228	101800	341243100	8680	8680	8680	8680	112
691	20250228	101700	340270940	8680	8680	8720	8680	753
692	20250228	101600	333731190	8680	8680	8730	8680	603
693	20250228	101500	328497100	8730	8680	8730	8670	637
694	20250228	101400	322970290	8730	8730	8730	8690	364
695	20250228	101300	319807010	8720	8720	8740	8720	181
696	20250228	101200	318228650	8720	8700	8730	8690	1779
697	20250228	101100	302744640	8740	8720	8740	8710	773
698	20250228	101000	296006410	8780	8760	8780	8760	2
699	20250228	100900	295988870	8720	8760	8760	8720	537
700	20250228	100800	291300740	8790	8790	8790	8790	0
701	20250228	100700	291300740	8790	8770	8790	8750	107
702	20250228	100600	290363350	8780	8780	8780	8780	22
703	20250228	100500	290170190	8780	8780	8780	8780	100
704	20250228	100400	289292190	8780	8780	8780	8780	0
705	20250228	100300	289292190	8780	8780	8780	8780	2
706	20250228	100200	289274630	8780	8780	8790	8750	14
707	20250228	100100	289151680	8780	8780	8780	8780	0
708	20250228	100000	289151680	8780	8790	8790	8740	12
709	20250228	095900	289046700	8750	8760	8760	8750	55
710	20250228	095800	288565250	8800	8770	8800	8770	203
711	20250228	095700	286784860	8770	8740	8770	8740	472
712	20250228	095600	282654840	8750	8750	8750	8750	0
713	20250228	095500	282654840	8750	8720	8750	8700	307
714	20250228	095400	279979610	8730	8740	8740	8730	62
715	20250228	095300	279438320	8750	8750	8750	8750	4
716	20250228	095200	279403320	8720	8750	8750	8720	43
717	20250228	095100	279027670	8750	8710	8750	8710	129
718	20250228	095000	277903990	8710	8720	8720	8710	335
719	20250228	094900	274982800	8720	8720	8720	8720	250
720	20250228	094800	272802800	8750	8750	8750	8750	1
721	20250228	094700	272794050	8750	8710	8750	8710	169
722	20250228	094600	271317300	8710	8720	8750	8710	207
723	20250228	094500	269512730	8720	8730	8730	8720	656
724	20250228	094400	263788670	8730	8780	8780	8730	723
725	20250228	094300	257465950	8780	8820	8820	8780	920
726	20250228	094200	249377320	8820	8820	8820	8820	5
727	20250228	094100	249333220	8810	8830	8830	8810	59
728	20250228	094000	248813310	8800	8800	8830	8800	979
729	20250228	093900	240182600	8800	8800	8800	8800	220
730	20250228	093800	238246600	8790	8790	8800	8780	756
731	20250228	093700	231600360	8790	8790	8800	8790	211
732	20250228	093600	229745060	8790	8790	8790	8790	0
733	20250228	093500	229745060	8790	8780	8790	8780	600
734	20250228	093400	224473060	8780	8780	8790	8780	160
735	20250228	093300	223067460	8780	8780	8780	8780	49
736	20250228	093200	222637240	8760	8770	8780	8760	209
737	20250228	093100	220804260	8750	8750	8780	8750	410
738	20250228	093000	217213760	8780	8750	8780	8750	810
739	20250228	092900	210117070	8750	8720	8750	8720	382
740	20250228	092800	206779710	8700	8700	8720	8700	616
741	20250228	092700	201416370	8700	8710	8710	8700	10
742	20250228	092600	201329280	8650	8650	8650	8650	10
743	20250228	092500	201242780	8710	8700	8710	8650	1295
744	20250228	092400	189995570	8700	8700	8700	8700	191
745	20250228	092300	188333870	8700	8660	8700	8660	28
746	20250228	092200	188091350	8660	8670	8670	8660	1035
747	20250228	092100	179128180	8710	8800	8800	8660	951
748	20250228	092000	170875010	8800	8750	8800	8710	733
749	20250228	091900	164480390	8750	8800	8830	8740	1421
750	20250228	091800	152027140	8800	8800	8800	8800	10
751	20250228	091700	151939140	8800	8760	8800	8740	67
752	20250228	091600	151352900	8740	8740	8750	8740	523
753	20250228	091500	146781820	8740	8710	8740	8710	231
754	20250228	091400	144765850	8710	8700	8710	8660	478
755	20250228	091300	140609120	8700	8700	8700	8700	302
756	20250228	091200	137981720	8700	8700	8700	8700	1
757	20250228	091100	137973020	8680	8670	8700	8610	1258
758	20250228	091000	127075310	8680	8660	8700	8660	101
759	20250228	090900	126199790	8700	8630	8700	8630	817
760	20250228	090800	119133120	8630	8630	8630	8590	1623
761	20250228	090700	105175330	8600	8600	8640	8590	742
762	20250228	090600	98794750	8610	8550	8610	8550	570
763	20250228	090500	93900010	8600	8580	8600	8550	848
764	20250228	090400	86632010	8610	8620	8630	8580	751
765	20250228	090300	80176470	8620	8540	8620	8530	796
766	20250228	090200	73345830	8630	8630	8650	8540	3116
767	20250228	090100	46628100	8640	8590	8670	8580	915
768	20250228	090000	38767540	8590	8580	8720	8580	4500