KissMeData/457370/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	215300	1517854360	9780	9780	9780	9780	2650
3	20250228	215200	1517854360	9780	9780	9780	9780	0
4	20250228	215100	1517854360	9780	9780	9780	9780	0
5	20250228	215000	1517854360	9780	9780	9780	9780	0
6	20250228	214900	1517854360	9780	9780	9780	9780	0
7	20250228	214800	1517854360	9780	9780	9780	9780	0
8	20250228	214700	1517854360	9780	9780	9780	9780	0
9	20250228	214600	1517854360	9780	9780	9780	9780	0
10	20250228	214500	1517854360	9780	9780	9780	9780	0
11	20250228	214400	1517854360	9780	9780	9780	9780	0
12	20250228	214300	1517854360	9780	9780	9780	9780	0
13	20250228	214200	1517854360	9780	9780	9780	9780	0
14	20250228	214100	1517854360	9780	9780	9780	9780	0
15	20250228	214000	1517854360	9780	9780	9780	9780	0
16	20250228	213900	1517854360	9780	9780	9780	9780	0
17	20250228	213800	1517854360	9780	9780	9780	9780	0
18	20250228	213700	1517854360	9780	9780	9780	9780	0
19	20250228	213600	1517854360	9780	9780	9780	9780	0
20	20250228	213500	1517854360	9780	9780	9780	9780	0
21	20250228	213400	1517854360	9780	9780	9780	9780	0
22	20250228	213300	1517854360	9780	9780	9780	9780	0
23	20250228	213200	1517854360	9780	9780	9780	9780	0
24	20250228	213100	1517854360	9780	9780	9780	9780	0
25	20250228	213000	1517854360	9780	9780	9780	9780	0
26	20250228	212900	1517854360	9780	9780	9780	9780	0
27	20250228	212800	1517854360	9780	9780	9780	9780	0
28	20250228	212700	1517854360	9780	9780	9780	9780	0
29	20250228	212600	1517854360	9780	9780	9780	9780	0
30	20250228	212500	1517854360	9780	9780	9780	9780	0
31	20250228	212400	1517854360	9780	9780	9780	9780	0
32	20250228	212300	1517854360	9780	9780	9780	9780	2650
33	20250228	212200	1517854360	9780	9780	9780	9780	0
34	20250228	212100	1517854360	9780	9780	9780	9780	0
35	20250228	212000	1517854360	9780	9780	9780	9780	0
36	20250228	211900	1517854360	9780	9780	9780	9780	0
37	20250228	211800	1517854360	9780	9780	9780	9780	0
38	20250228	211700	1517854360	9780	9780	9780	9780	0
39	20250228	211600	1517854360	9780	9780	9780	9780	0
40	20250228	211500	1517854360	9780	9780	9780	9780	0
41	20250228	211400	1517854360	9780	9780	9780	9780	0
42	20250228	211300	1517854360	9780	9780	9780	9780	0
43	20250228	211200	1517854360	9780	9780	9780	9780	0
44	20250228	211100	1517854360	9780	9780	9780	9780	0
45	20250228	211000	1517854360	9780	9780	9780	9780	0
46	20250228	210900	1517854360	9780	9780	9780	9780	0
47	20250228	210800	1517854360	9780	9780	9780	9780	0
48	20250228	210700	1517854360	9780	9780	9780	9780	0
49	20250228	210600	1517854360	9780	9780	9780	9780	0
50	20250228	210500	1517854360	9780	9780	9780	9780	0
51	20250228	210400	1517854360	9780	9780	9780	9780	0
52	20250228	210300	1517854360	9780	9780	9780	9780	0
53	20250228	210200	1517854360	9780	9780	9780	9780	0
54	20250228	210100	1517854360	9780	9780	9780	9780	0
55	20250228	210000	1517854360	9780	9780	9780	9780	0
56	20250228	205900	1517854360	9780	9780	9780	9780	0
57	20250228	205800	1517854360	9780	9780	9780	9780	0
58	20250228	205700	1517854360	9780	9780	9780	9780	0
59	20250228	205600	1517854360	9780	9780	9780	9780	0
60	20250228	205500	1517854360	9780	9780	9780	9780	0
61	20250228	205400	1517854360	9780	9780	9780	9780	0
62	20250228	205300	1517854360	9780	9780	9780	9780	2650
63	20250228	205200	1517854360	9780	9780	9780	9780	0
64	20250228	205100	1517854360	9780	9780	9780	9780	0
65	20250228	205000	1517854360	9780	9780	9780	9780	0
66	20250228	204900	1517854360	9780	9780	9780	9780	0
67	20250228	204800	1517854360	9780	9780	9780	9780	0
68	20250228	204700	1517854360	9780	9780	9780	9780	0
69	20250228	204600	1517854360	9780	9780	9780	9780	0
70	20250228	204500	1517854360	9780	9780	9780	9780	0
71	20250228	204400	1517854360	9780	9780	9780	9780	0
72	20250228	204300	1517854360	9780	9780	9780	9780	0
73	20250228	204200	1517854360	9780	9780	9780	9780	0
74	20250228	204100	1517854360	9780	9780	9780	9780	0
75	20250228	204000	1517854360	9780	9780	9780	9780	0
76	20250228	203900	1517854360	9780	9780	9780	9780	0
77	20250228	203800	1517854360	9780	9780	9780	9780	0
78	20250228	203700	1517854360	9780	9780	9780	9780	0
79	20250228	203600	1517854360	9780	9780	9780	9780	0
80	20250228	203500	1517854360	9780	9780	9780	9780	0
81	20250228	203400	1517854360	9780	9780	9780	9780	0
82	20250228	203300	1517854360	9780	9780	9780	9780	0
83	20250228	203200	1517854360	9780	9780	9780	9780	0
84	20250228	203100	1517854360	9780	9780	9780	9780	0
85	20250228	203000	1517854360	9780	9780	9780	9780	0
86	20250228	202900	1517854360	9780	9780	9780	9780	0
87	20250228	202800	1517854360	9780	9780	9780	9780	0
88	20250228	202700	1517854360	9780	9780	9780	9780	0
89	20250228	202600	1517854360	9780	9780	9780	9780	0
90	20250228	202500	1517854360	9780	9780	9780	9780	0
91	20250228	202400	1517854360	9780	9780	9780	9780	0
92	20250228	202300	1517854360	9780	9780	9780	9780	2650
93	20250228	202200	1517854360	9780	9780	9780	9780	0
94	20250228	202100	1517854360	9780	9780	9780	9780	0
95	20250228	202000	1517854360	9780	9780	9780	9780	0
96	20250228	201900	1517854360	9780	9780	9780	9780	0
97	20250228	201800	1517854360	9780	9780	9780	9780	0
98	20250228	201700	1517854360	9780	9780	9780	9780	0
99	20250228	201600	1517854360	9780	9780	9780	9780	0
100	20250228	201500	1517854360	9780	9780	9780	9780	0
101	20250228	201400	1517854360	9780	9780	9780	9780	0
102	20250228	201300	1517854360	9780	9780	9780	9780	0
103	20250228	201200	1517854360	9780	9780	9780	9780	0
104	20250228	201100	1517854360	9780	9780	9780	9780	0
105	20250228	201000	1517854360	9780	9780	9780	9780	0
106	20250228	200900	1517854360	9780	9780	9780	9780	0
107	20250228	200800	1517854360	9780	9780	9780	9780	0
108	20250228	200700	1517854360	9780	9780	9780	9780	0
109	20250228	200600	1517854360	9780	9780	9780	9780	0
110	20250228	200500	1517854360	9780	9780	9780	9780	0
111	20250228	200400	1517854360	9780	9780	9780	9780	0
112	20250228	200300	1517854360	9780	9780	9780	9780	0
113	20250228	200200	1517854360	9780	9780	9780	9780	0
114	20250228	200100	1517854360	9780	9780	9780	9780	0
115	20250228	200000	1517854360	9780	9780	9780	9780	0
116	20250228	195900	1517854360	9780	9780	9780	9780	0
117	20250228	195800	1517854360	9780	9780	9780	9780	0
118	20250228	195700	1517854360	9780	9780	9780	9780	0
119	20250228	195600	1517854360	9780	9780	9780	9780	0
120	20250228	195500	1517854360	9780	9780	9780	9780	0
121	20250228	195400	1517854360	9780	9780	9780	9780	0
122	20250228	195300	1517854360	9780	9780	9780	9780	2650
123	20250228	195200	1517854360	9780	9780	9780	9780	0
124	20250228	195100	1517854360	9780	9780	9780	9780	0
125	20250228	195000	1517854360	9780	9780	9780	9780	0
126	20250228	194900	1517854360	9780	9780	9780	9780	0
127	20250228	194800	1517854360	9780	9780	9780	9780	0
128	20250228	194700	1517854360	9780	9780	9780	9780	0
129	20250228	194600	1517854360	9780	9780	9780	9780	0
130	20250228	194500	1517854360	9780	9780	9780	9780	0
131	20250228	194400	1517854360	9780	9780	9780	9780	0
132	20250228	194300	1517854360	9780	9780	9780	9780	0
133	20250228	194200	1517854360	9780	9780	9780	9780	0
134	20250228	194100	1517854360	9780	9780	9780	9780	0
135	20250228	194000	1517854360	9780	9780	9780	9780	0
136	20250228	193900	1517854360	9780	9780	9780	9780	0
137	20250228	193800	1517854360	9780	9780	9780	9780	0
138	20250228	193700	1517854360	9780	9780	9780	9780	0
139	20250228	193600	1517854360	9780	9780	9780	9780	0
140	20250228	193500	1517854360	9780	9780	9780	9780	0
141	20250228	193400	1517854360	9780	9780	9780	9780	0
142	20250228	193300	1517854360	9780	9780	9780	9780	0
143	20250228	193200	1517854360	9780	9780	9780	9780	0
144	20250228	193100	1517854360	9780	9780	9780	9780	0
145	20250228	193000	1517854360	9780	9780	9780	9780	0
146	20250228	192900	1517854360	9780	9780	9780	9780	0
147	20250228	192800	1517854360	9780	9780	9780	9780	0
148	20250228	192700	1517854360	9780	9780	9780	9780	0
149	20250228	192600	1517854360	9780	9780	9780	9780	0
150	20250228	192500	1517854360	9780	9780	9780	9780	0
151	20250228	192400	1517854360	9780	9780	9780	9780	0
152	20250228	192300	1517854360	9780	9780	9780	9780	2650
153	20250228	192200	1517854360	9780	9780	9780	9780	0
154	20250228	192100	1517854360	9780	9780	9780	9780	0
155	20250228	192000	1517854360	9780	9780	9780	9780	0
156	20250228	191900	1517854360	9780	9780	9780	9780	0
157	20250228	191800	1517854360	9780	9780	9780	9780	0
158	20250228	191700	1517854360	9780	9780	9780	9780	0
159	20250228	191600	1517854360	9780	9780	9780	9780	0
160	20250228	191500	1517854360	9780	9780	9780	9780	0
161	20250228	191400	1517854360	9780	9780	9780	9780	0
162	20250228	191300	1517854360	9780	9780	9780	9780	0
163	20250228	191200	1517854360	9780	9780	9780	9780	0
164	20250228	191100	1517854360	9780	9780	9780	9780	0
165	20250228	191000	1517854360	9780	9780	9780	9780	0
166	20250228	190900	1517854360	9780	9780	9780	9780	0
167	20250228	190800	1517854360	9780	9780	9780	9780	0
168	20250228	190700	1517854360	9780	9780	9780	9780	0
169	20250228	190600	1517854360	9780	9780	9780	9780	0
170	20250228	190500	1517854360	9780	9780	9780	9780	0
171	20250228	190400	1517854360	9780	9780	9780	9780	0
172	20250228	190300	1517854360	9780	9780	9780	9780	0
173	20250228	190200	1517854360	9780	9780	9780	9780	0
174	20250228	190100	1517854360	9780	9780	9780	9780	0
175	20250228	190000	1517854360	9780	9780	9780	9780	0
176	20250228	185900	1517854360	9780	9780	9780	9780	0
177	20250228	185800	1517854360	9780	9780	9780	9780	0
178	20250228	185700	1517854360	9780	9780	9780	9780	0
179	20250228	185600	1517854360	9780	9780	9780	9780	0
180	20250228	185500	1517854360	9780	9780	9780	9780	0
181	20250228	185400	1517854360	9780	9780	9780	9780	0
182	20250228	185300	1517854360	9780	9780	9780	9780	2650
183	20250228	185200	1517854360	9780	9780	9780	9780	0
184	20250228	185100	1517854360	9780	9780	9780	9780	0
185	20250228	185000	1517854360	9780	9780	9780	9780	0
186	20250228	184900	1517854360	9780	9780	9780	9780	0
187	20250228	184800	1517854360	9780	9780	9780	9780	0
188	20250228	184700	1517854360	9780	9780	9780	9780	0
189	20250228	184600	1517854360	9780	9780	9780	9780	0
190	20250228	184500	1517854360	9780	9780	9780	9780	0
191	20250228	184400	1517854360	9780	9780	9780	9780	0
192	20250228	184300	1517854360	9780	9780	9780	9780	0
193	20250228	184200	1517854360	9780	9780	9780	9780	0
194	20250228	184100	1517854360	9780	9780	9780	9780	0
195	20250228	184000	1517854360	9780	9780	9780	9780	0
196	20250228	183900	1517854360	9780	9780	9780	9780	0
197	20250228	183800	1517854360	9780	9780	9780	9780	0
198	20250228	183700	1517854360	9780	9780	9780	9780	0
199	20250228	183600	1517854360	9780	9780	9780	9780	0
200	20250228	183500	1517854360	9780	9780	9780	9780	0
201	20250228	183400	1517854360	9780	9780	9780	9780	0
202	20250228	183300	1517854360	9780	9780	9780	9780	0
203	20250228	183200	1517854360	9780	9780	9780	9780	0
204	20250228	183100	1517854360	9780	9780	9780	9780	0
205	20250228	183000	1517854360	9780	9780	9780	9780	0
206	20250228	182900	1517854360	9780	9780	9780	9780	0
207	20250228	182800	1517854360	9780	9780	9780	9780	0
208	20250228	182700	1517854360	9780	9780	9780	9780	0
209	20250228	182600	1517854360	9780	9780	9780	9780	0
210	20250228	182500	1517854360	9780	9780	9780	9780	0
211	20250228	182400	1517854360	9780	9780	9780	9780	0
212	20250228	182300	1517854360	9780	9780	9780	9780	2650
213	20250228	182200	1517854360	9780	9780	9780	9780	0
214	20250228	182100	1517854360	9780	9780	9780	9780	0
215	20250228	182000	1517854360	9780	9780	9780	9780	0
216	20250228	181900	1517854360	9780	9780	9780	9780	0
217	20250228	181800	1517854360	9780	9780	9780	9780	0
218	20250228	181700	1517854360	9780	9780	9780	9780	0
219	20250228	181600	1517854360	9780	9780	9780	9780	0
220	20250228	181500	1517854360	9780	9780	9780	9780	0
221	20250228	181400	1517854360	9780	9780	9780	9780	0
222	20250228	181300	1517854360	9780	9780	9780	9780	0
223	20250228	181200	1517854360	9780	9780	9780	9780	0
224	20250228	181100	1517854360	9780	9780	9780	9780	0
225	20250228	181000	1517854360	9780	9780	9780	9780	0
226	20250228	180900	1517854360	9780	9780	9780	9780	0
227	20250228	180800	1517854360	9780	9780	9780	9780	0
228	20250228	180700	1517854360	9780	9780	9780	9780	0
229	20250228	180600	1517854360	9780	9780	9780	9780	0
230	20250228	180500	1517854360	9780	9780	9780	9780	0
231	20250228	180400	1517854360	9780	9780	9780	9780	0
232	20250228	180300	1517854360	9780	9780	9780	9780	0
233	20250228	180200	1517854360	9780	9780	9780	9780	0
234	20250228	180100	1517854360	9780	9780	9780	9780	0
235	20250228	180000	1517854360	9780	9780	9780	9780	0
236	20250228	175900	1517854360	9780	9780	9780	9780	0
237	20250228	175800	1517854360	9780	9780	9780	9780	0
238	20250228	175700	1517854360	9780	9780	9780	9780	0
239	20250228	175600	1517854360	9780	9780	9780	9780	0
240	20250228	175500	1517854360	9780	9780	9780	9780	0
241	20250228	175400	1517854360	9780	9780	9780	9780	0
242	20250228	175300	1517854360	9780	9780	9780	9780	2650
243	20250228	175200	1517854360	9780	9780	9780	9780	0
244	20250228	175100	1517854360	9780	9780	9780	9780	0
245	20250228	175000	1517854360	9780	9780	9780	9780	0
246	20250228	174900	1517854360	9780	9780	9780	9780	0
247	20250228	174800	1517854360	9780	9780	9780	9780	0
248	20250228	174700	1517854360	9780	9780	9780	9780	0
249	20250228	174600	1517854360	9780	9780	9780	9780	0
250	20250228	174500	1517854360	9780	9780	9780	9780	0
251	20250228	174400	1517854360	9780	9780	9780	9780	0
252	20250228	174300	1517854360	9780	9780	9780	9780	0
253	20250228	174200	1517854360	9780	9780	9780	9780	0
254	20250228	174100	1517854360	9780	9780	9780	9780	0
255	20250228	174000	1517854360	9780	9780	9780	9780	0
256	20250228	173900	1517854360	9780	9780	9780	9780	0
257	20250228	173800	1517854360	9780	9780	9780	9780	0
258	20250228	173700	1517854360	9780	9780	9780	9780	0
259	20250228	173600	1517854360	9780	9780	9780	9780	0
260	20250228	173500	1517854360	9780	9780	9780	9780	0
261	20250228	173400	1517854360	9780	9780	9780	9780	0
262	20250228	173300	1517854360	9780	9780	9780	9780	0
263	20250228	173200	1517854360	9780	9780	9780	9780	0
264	20250228	173100	1517854360	9780	9780	9780	9780	0
265	20250228	173000	1517854360	9780	9780	9780	9780	0
266	20250228	172900	1517854360	9780	9780	9780	9780	0
267	20250228	172800	1517854360	9780	9780	9780	9780	0
268	20250228	172700	1517854360	9780	9780	9780	9780	0
269	20250228	172600	1517854360	9780	9780	9780	9780	0
270	20250228	172500	1517854360	9780	9780	9780	9780	0
271	20250228	172400	1517854360	9780	9780	9780	9780	0
272	20250228	172300	1517854360	9780	9780	9780	9780	2650
273	20250228	172200	1517854360	9780	9780	9780	9780	0
274	20250228	172100	1517854360	9780	9780	9780	9780	0
275	20250228	172000	1517854360	9780	9780	9780	9780	0
276	20250228	171900	1517854360	9780	9780	9780	9780	0
277	20250228	171800	1517854360	9780	9780	9780	9780	0
278	20250228	171700	1517854360	9780	9780	9780	9780	0
279	20250228	171600	1517854360	9780	9780	9780	9780	0
280	20250228	171500	1517854360	9780	9780	9780	9780	0
281	20250228	171400	1517854360	9780	9780	9780	9780	0
282	20250228	171300	1517854360	9780	9780	9780	9780	0
283	20250228	171200	1517854360	9780	9780	9780	9780	0
284	20250228	171100	1517854360	9780	9780	9780	9780	0
285	20250228	171000	1517854360	9780	9780	9780	9780	0
286	20250228	170900	1517854360	9780	9780	9780	9780	0
287	20250228	170800	1517854360	9780	9780	9780	9780	0
288	20250228	170700	1517854360	9780	9780	9780	9780	0
289	20250228	170600	1517854360	9780	9780	9780	9780	0
290	20250228	170500	1517854360	9780	9780	9780	9780	0
291	20250228	170400	1517854360	9780	9780	9780	9780	0
292	20250228	170300	1517854360	9780	9780	9780	9780	0
293	20250228	170200	1517854360	9780	9780	9780	9780	0
294	20250228	170100	1517854360	9780	9780	9780	9780	0
295	20250228	170000	1517854360	9780	9780	9780	9780	0
296	20250228	165900	1517854360	9780	9780	9780	9780	0
297	20250228	165800	1517854360	9780	9780	9780	9780	0
298	20250228	165700	1517854360	9780	9780	9780	9780	0
299	20250228	165600	1517854360	9780	9780	9780	9780	0
300	20250228	165500	1517854360	9780	9780	9780	9780	0
301	20250228	165400	1517854360	9780	9780	9780	9780	0
302	20250228	165300	1517854360	9780	9780	9780	9780	2650
303	20250228	165200	1517854360	9780	9780	9780	9780	0
304	20250228	165100	1517854360	9780	9780	9780	9780	0
305	20250228	165000	1517854360	9780	9780	9780	9780	0
306	20250228	164900	1517854360	9780	9780	9780	9780	0
307	20250228	164800	1517854360	9780	9780	9780	9780	0
308	20250228	164700	1517854360	9780	9780	9780	9780	0
309	20250228	164600	1517854360	9780	9780	9780	9780	0
310	20250228	164500	1517854360	9780	9780	9780	9780	0
311	20250228	164400	1517854360	9780	9780	9780	9780	0
312	20250228	164300	1517854360	9780	9780	9780	9780	0
313	20250228	164200	1517854360	9780	9780	9780	9780	0
314	20250228	164100	1517854360	9780	9780	9780	9780	0
315	20250228	164000	1517854360	9780	9780	9780	9780	0
316	20250228	163900	1517854360	9780	9780	9780	9780	0
317	20250228	163800	1517854360	9780	9780	9780	9780	0
318	20250228	163700	1517854360	9780	9780	9780	9780	0
319	20250228	163600	1517854360	9780	9780	9780	9780	0
320	20250228	163500	1517854360	9780	9780	9780	9780	0
321	20250228	163400	1517854360	9780	9780	9780	9780	0
322	20250228	163300	1517854360	9780	9780	9780	9780	0
323	20250228	163200	1517854360	9780	9780	9780	9780	0
324	20250228	163100	1517854360	9780	9780	9780	9780	0
325	20250228	163000	1517854360	9780	9780	9780	9780	0
326	20250228	162900	1517854360	9780	9780	9780	9780	0
327	20250228	162800	1517854360	9780	9780	9780	9780	0
328	20250228	162700	1517854360	9780	9780	9780	9780	0
329	20250228	162600	1517854360	9780	9780	9780	9780	0
330	20250228	162500	1517854360	9780	9780	9780	9780	0
331	20250228	162400	1517854360	9780	9780	9780	9780	0
332	20250228	162300	1517854360	9780	9780	9780	9780	2650
333	20250228	162200	1517854360	9780	9780	9780	9780	0
334	20250228	162100	1517854360	9780	9780	9780	9780	0
335	20250228	162000	1517854360	9780	9780	9780	9780	0
336	20250228	161900	1517854360	9780	9780	9780	9780	0
337	20250228	161800	1517854360	9780	9780	9780	9780	0
338	20250228	161700	1517854360	9780	9780	9780	9780	0
339	20250228	161600	1517854360	9780	9780	9780	9780	0
340	20250228	161500	1517854360	9780	9780	9780	9780	0
341	20250228	161400	1517854360	9780	9780	9780	9780	0
342	20250228	161300	1517854360	9780	9780	9780	9780	0
343	20250228	161200	1517854360	9780	9780	9780	9780	0
344	20250228	161100	1517854360	9780	9780	9780	9780	0
345	20250228	161000	1517854360	9780	9780	9780	9780	0
346	20250228	160900	1517854360	9780	9780	9780	9780	0
347	20250228	160800	1517854360	9780	9780	9780	9780	0
348	20250228	160700	1517854360	9780	9780	9780	9780	0
349	20250228	160600	1517854360	9780	9780	9780	9780	0
350	20250228	160500	1517854360	9780	9780	9780	9780	0
351	20250228	160400	1517854360	9780	9780	9780	9780	0
352	20250228	160300	1517854360	9780	9780	9780	9780	0
353	20250228	160200	1517854360	9780	9780	9780	9780	0
354	20250228	160100	1517854360	9780	9780	9780	9780	0
355	20250228	160000	1517854360	9780	9780	9780	9780	0
356	20250228	155900	1517854360	9780	9780	9780	9780	0
357	20250228	155800	1517854360	9780	9780	9780	9780	0
358	20250228	155700	1517854360	9780	9780	9780	9780	0
359	20250228	155600	1517854360	9780	9780	9780	9780	0
360	20250228	155500	1517854360	9780	9780	9780	9780	0
361	20250228	155400	1517854360	9780	9780	9780	9780	0
362	20250228	155300	1517854360	9780	9780	9780	9780	2650
363	20250228	155200	1517854360	9780	9780	9780	9780	0
364	20250228	155100	1517854360	9780	9780	9780	9780	0
365	20250228	155000	1517854360	9780	9780	9780	9780	0
366	20250228	154900	1517854360	9780	9780	9780	9780	0
367	20250228	154800	1517854360	9780	9780	9780	9780	0
368	20250228	154700	1517854360	9780	9780	9780	9780	0
369	20250228	154600	1517854360	9780	9780	9780	9780	0
370	20250228	154500	1517854360	9780	9780	9780	9780	0
371	20250228	154400	1517854360	9780	9780	9780	9780	0
372	20250228	154300	1517854360	9780	9780	9780	9780	0
373	20250228	154200	1517854360	9780	9780	9780	9780	0
374	20250228	154100	1517854360	9780	9780	9780	9780	0
375	20250228	154000	1517854360	9780	9780	9780	9780	0
376	20250228	153900	1517854360	9780	9780	9780	9780	0
377	20250228	153800	1517854360	9780	9780	9780	9780	0
378	20250228	153700	1517854360	9780	9780	9780	9780	0
379	20250228	153600	1517854360	9780	9780	9780	9780	0
380	20250228	153500	1517854360	9780	9780	9780	9780	0
381	20250228	153400	1517854360	9780	9780	9780	9780	0
382	20250228	153300	1517854360	9780	9780	9780	9780	0
383	20250228	153200	1517854360	9780	9780	9780	9780	0
384	20250228	153100	1517854360	9780	9780	9780	9780	0
385	20250228	153000	1517854360	9780	9780	9780	9780	2650
386	20250228	152900	1491937360	9790	9790	9790	9790	0
387	20250228	152800	1491937360	9790	9790	9790	9790	0
388	20250228	152700	1491937360	9790	9790	9790	9790	0
389	20250228	152600	1491937360	9790	9790	9790	9790	0
390	20250228	152500	1491937360	9790	9790	9790	9790	0
391	20250228	152400	1491937360	9790	9790	9790	9790	0
392	20250228	152300	1491937360	9790	9790	9790	9790	0
393	20250228	152200	1491937360	9790	9790	9790	9790	0
394	20250228	152100	1491937360	9790	9790	9790	9790	0
395	20250228	152000	1491937360	9790	9790	9790	9790	0
396	20250228	151900	1491937360	9790	9830	9830	9790	685
397	20250228	151800	1485227810	9800	9800	9800	9800	69
398	20250228	151700	1484551610	9800	9820	9820	9800	469
399	20250228	151600	1479948190	9830	9830	9830	9830	418
400	20250228	151500	1475839250	9790	9790	9790	9790	10
401	20250228	151400	1475741350	9790	9830	9830	9790	198
402	20250228	151300	1473795530	9800	9800	9800	9800	664
403	20250228	151200	1467288330	9790	9790	9790	9790	951
404	20250228	151100	1457978040	9800	9800	9800	9800	777
405	20250228	151000	1450363440	9780	9800	9800	9780	110
406	20250228	150900	1449285620	9800	9800	9800	9800	14
407	20250228	150800	1449148420	9780	9800	9800	9780	652
408	20250228	150700	1442769210	9830	9830	9830	9830	14
409	20250228	150600	1442631590	9800	9800	9800	9800	177
410	20250228	150500	1440896990	9800	9800	9800	9800	169
411	20250228	150400	1439240790	9800	9790	9800	9790	1367
412	20250228	150300	1425853640	9790	9790	9790	9790	104
413	20250228	150200	1424835480	9790	9770	9790	9760	762
414	20250228	150100	1417396730	9800	9800	9800	9800	0
415	20250228	150000	1417396730	9800	9780	9820	9760	523
416	20250228	145900	1412280450	9780	9820	9820	9780	120
417	20250228	145800	1411106050	9830	9790	9830	9790	724
418	20250228	145700	1404011120	9760	9760	9780	9760	1526
419	20250228	145600	1389094200	9750	9760	9760	9750	332
420	20250228	145500	1385856530	9790	9760	9790	9760	87
421	20250228	145400	1385006300	9760	9760	9760	9750	875
422	20250228	145300	1376473550	9770	9770	9770	9770	5
423	20250228	145200	1376424700	9780	9770	9790	9770	646
424	20250228	145100	1370108570	9780	9770	9780	9770	549
425	20250228	145000	1364744460	9780	9780	9790	9750	844
426	20250228	144900	1356503950	9760	9760	9770	9750	1914
427	20250228	144800	1337818950	9750	9790	9790	9750	286
428	20250228	144700	1335027180	9790	9770	9830	9770	1005
429	20250228	144600	1325208120	9770	9800	9800	9770	2121
430	20250228	144500	1304458990	9800	9800	9800	9800	470
431	20250228	144400	1299852990	9800	9800	9800	9800	176
432	20250228	144300	1298128190	9800	9800	9820	9800	194
433	20250228	144200	1296226710	9800	9800	9800	9800	181
434	20250228	144100	1294452910	9840	9840	9840	9830	214
435	20250228	144000	1292348920	9840	9840	9840	9840	0
436	20250228	143900	1292348920	9840	9820	9840	9800	3008
437	20250228	143800	1262843220	9830	9830	9830	9830	16
438	20250228	143700	1262685940	9850	9860	9860	9850	132
439	20250228	143600	1261385690	9870	9800	9870	9800	399
440	20250228	143500	1257474510	9790	9810	9820	9790	439
441	20250228	143400	1253175810	9800	9840	9840	9800	2774
442	20250228	143300	1225977200	9820	9840	9840	9820	1055
443	20250228	143200	1215613510	9890	9890	9890	9890	0
444	20250228	143100	1215613510	9890	9840	9890	9840	191
445	20250228	143000	1213733370	9840	9840	9840	9840	175
446	20250228	142900	1212011370	9840	9840	9850	9840	640
447	20250228	142800	1205713630	9850	9860	9860	9850	308
448	20250228	142700	1202677300	9850	9850	9850	9850	488
449	20250228	142600	1197870500	9870	9870	9870	9870	14
450	20250228	142500	1197732320	9890	9890	9890	9890	0
451	20250228	142400	1197732320	9890	9830	9890	9830	791
452	20250228	142300	1189922840	9830	9830	9830	9830	211
453	20250228	142200	1187848710	9830	9840	9890	9820	1786
454	20250228	142100	1170292390	9840	9850	9850	9840	700
455	20250228	142000	1163400800	9860	9860	9860	9860	20
456	20250228	141900	1163203600	9920	9920	9920	9920	15
457	20250228	141800	1163054800	9940	9940	9940	9940	0
458	20250228	141700	1163054800	9940	9850	9940	9850	551
459	20250228	141600	1157620810	9860	9850	9860	9850	181
460	20250228	141500	1155837900	9850	9850	9850	9850	352
461	20250228	141400	1152370700	9850	9870	9870	9850	603
462	20250228	141300	1146426820	9880	9890	9890	9880	72
463	20250228	141200	1145715410	9910	9900	9910	9890	87
464	20250228	141100	1144854580	9910	9900	9910	9900	224
465	20250228	141000	1142634950	9910	9900	9910	9900	444
466	20250228	140900	1138238240	9900	9920	9920	9900	268
467	20250228	140800	1135584390	9920	9960	9960	9920	342
468	20250228	140700	1132188990	9940	10010	10010	9940	1497
469	20250228	140600	1117223960	10060	10030	10060	10030	2800
470	20250228	140500	1089111380	10030	9990	10040	9990	1415
471	20250228	140400	1074921970	9990	9990	10070	9990	1101
472	20250228	140300	1063888670	10020	9920	10020	9920	2116
473	20250228	140200	1042739190	9920	9950	10000	9920	2060
474	20250228	140100	1022177870	9910	9910	9960	9910	403
475	20250228	140000	1018178540	9910	9900	9910	9900	415
476	20250228	135900	1014067660	9910	9910	9910	9910	0
477	20250228	135800	1014067660	9910	9860	9910	9860	37
478	20250228	135700	1013702140	9910	9840	9910	9840	700
479	20250228	135600	1006785740	9830	9850	9850	9830	824
480	20250228	135500	998682520	9840	9850	9850	9840	543
481	20250228	135400	993334970	9850	9850	9850	9850	187
482	20250228	135300	991493020	9880	9840	9880	9840	219
483	20250228	135200	989337500	9840	9850	9850	9840	341
484	20250228	135100	985981390	9850	9860	9860	9850	238
485	20250228	135000	983636950	9860	9860	9860	9860	320
486	20250228	134900	980481750	9860	9880	9880	9860	38
487	20250228	134800	980106570	9890	9890	9890	9890	0
488	20250228	134700	980106570	9890	9890	9890	9890	286
489	20250228	134600	977278030	9890	9850	9890	9850	363
490	20250228	134500	973700780	9840	9850	9850	9840	309
491	20250228	134400	970659920	9860	9830	9860	9830	382
492	20250228	134300	966904440	9860	9860	9860	9840	1159
493	20250228	134200	955495080	9860	9860	9860	9860	10
494	20250228	134100	955396480	9870	9870	9870	9830	590
495	20250228	134000	949584490	9860	9850	9860	9850	333
496	20250228	133900	946301380	9850	9870	9870	9850	326
497	20250228	133800	943090250	9850	9880	9890	9850	1212
498	20250228	133700	931144140	9880	9890	9890	9880	194
499	20250228	133600	929227280	9890	9900	9900	9870	1367
500	20250228	133500	915730760	9890	9890	9890	9890	200
501	20250228	133400	913752760	9910	9880	9910	9870	719
502	20250228	133300	906652730	9880	9880	9890	9870	904
503	20250228	133200	897729450	9880	9880	9880	9880	509
504	20250228	133100	892700530	9890	9910	9910	9890	411
505	20250228	133000	888634450	9940	9940	9940	9940	14
506	20250228	132900	888495290	9910	9930	9950	9910	15
507	20250228	132800	888346580	9910	9920	9920	9900	1404
508	20250228	132700	874436360	9910	9920	9920	9910	356
509	20250228	132600	870907160	9940	9940	9950	9940	236
510	20250228	132500	868560340	9950	9920	9950	9910	28
511	20250228	132400	868281950	9950	9940	9950	9900	358
512	20250228	132300	864732190	9940	9930	9940	9930	39
513	20250228	132200	864344910	9930	9930	9930	9890	5665
514	20250228	132100	808259720	9960	9960	9960	9960	0
515	20250228	132000	808259720	9960	9950	9960	9950	18
516	20250228	131900	808080470	9930	9950	9950	9930	2192
517	20250228	131800	786293030	9970	9950	9980	9940	1286
518	20250228	131700	773497950	9960	9970	9970	9960	637
519	20250228	131600	767152810	9970	9980	9980	9970	54
520	20250228	131500	766614420	10000	10000	10000	10000	14
521	20250228	131400	766474420	10000	10000	10000	10000	6
522	20250228	131300	766414420	10000	10000	10000	9980	141
523	20250228	131200	765006920	9980	9980	9980	9980	40
524	20250228	131100	764607720	10000	10000	10000	9980	455
525	20250228	131000	760066520	10000	10000	10000	10000	0
526	20250228	130900	760066520	10000	10000	10000	10000	0
527	20250228	130800	760066520	10000	10000	10000	10000	14
528	20250228	130700	759926520	10000	10000	10000	10000	10
529	20250228	130600	759826520	9990	9990	9990	9990	14
530	20250228	130500	759686660	9970	10000	10000	9970	11
531	20250228	130400	759576690	10010	10010	10010	10010	15
532	20250228	130300	759426540	10010	10010	10010	10010	0
533	20250228	130200	759426540	10010	10010	10010	10010	0
534	20250228	130100	759426540	10010	10000	10010	10000	16
535	20250228	130000	759266520	10010	10010	10010	10010	0
536	20250228	125900	759266520	10010	9980	10010	9980	1315
537	20250228	125800	746118500	9980	9980	9980	9980	0
538	20250228	125700	746118500	9980	9980	9980	9960	76
539	20250228	125600	745361220	9980	9990	9990	9960	113
540	20250228	125500	744232670	9980	9980	9980	9980	9
541	20250228	125400	744142850	9990	9990	9990	9990	24
542	20250228	125300	743903090	9990	9990	9990	9990	0
543	20250228	125200	743903090	9990	9990	9990	9990	119
544	20250228	125100	742714280	9990	9990	9990	9990	3
545	20250228	125000	742684310	9990	9990	9990	9990	23
546	20250228	124900	742454540	9990	9990	9990	9990	15
547	20250228	124800	742304690	9990	9990	9990	9990	0
548	20250228	124700	742304690	9990	9940	9990	9940	289
549	20250228	124600	739431980	9900	9900	9900	9900	200
550	20250228	124500	737451980	9940	9940	9940	9940	15
551	20250228	124400	737302880	9950	9950	9950	9950	0
552	20250228	124300	737302880	9950	9950	9950	9950	67
553	20250228	124200	736636230	9950	9950	9950	9950	14
554	20250228	124100	736496930	9890	9890	9890	9890	20
555	20250228	124000	736299130	9890	9950	9950	9890	114
556	20250228	123900	735170830	9900	9900	9900	9900	1
557	20250228	123800	735160930	9940	9960	9960	9940	309
558	20250228	123700	732089190	9900	9900	9900	9900	300
559	20250228	123600	729119190	9900	9950	9950	9900	4357
560	20250228	123500	685946840	10000	9960	10000	9950	385
561	20250228	123400	682110030	10010	10010	10010	10010	0
562	20250228	123300	682110030	10010	10010	10010	10010	15
563	20250228	123200	681959880	9970	9970	9970	9970	0
564	20250228	123100	681959880	9970	10010	10010	9970	24
565	20250228	123000	681720040	9970	9970	9970	9970	10
566	20250228	122900	681620340	10010	10010	10010	10010	1
567	20250228	122800	681610330	10000	10000	10000	10000	14
568	20250228	122700	681470330	10000	10000	10000	10000	1
569	20250228	122600	681460330	10000	10000	10000	10000	15
570	20250228	122500	681310330	10000	10000	10000	10000	0
571	20250228	122400	681310330	10000	9990	10000	9970	401
572	20250228	122300	677304230	9920	9930	10000	9920	1583
573	20250228	122200	661526560	9930	9940	9940	9930	188
574	20250228	122100	659658450	9980	9980	9980	9980	14
575	20250228	122000	659518730	9980	9980	9980	9980	0
576	20250228	121900	659518730	9980	9980	9980	9980	14
577	20250228	121800	659379010	9980	9980	9980	9980	0
578	20250228	121700	659379010	9980	9970	9980	9940	78
579	20250228	121600	658601430	9970	9940	9970	9940	85
580	20250228	121500	657756110	9940	9940	9940	9940	15
581	20250228	121400	657607010	9970	9940	9970	9940	34
582	20250228	121300	657268630	9940	9940	9940	9940	0
583	20250228	121200	657268630	9940	9970	9970	9940	64
584	20250228	121100	656632050	9940	9940	9940	9940	58
585	20250228	121000	656055530	9940	9940	9940	9940	50
586	20250228	120900	655558530	9970	9970	9970	9970	17
587	20250228	120800	655389040	9970	9970	9970	9970	0
588	20250228	120700	655389040	9970	9970	9970	9970	16
589	20250228	120600	655229520	9970	9960	9970	9960	75
590	20250228	120500	654482500	9960	9960	9960	9940	423
591	20250228	120400	650271420	9960	9980	9980	9880	3840
592	20250228	120300	612180630	10000	9980	10000	9980	450
593	20250228	120200	607688630	10000	9990	10000	9990	38
594	20250228	120100	607308870	9990	9990	9990	9990	55
595	20250228	120000	606759420	9990	10000	10000	9990	214
596	20250228	115900	604621420	10000	10000	10000	10000	127
597	20250228	115800	603351420	9990	10000	10000	9990	306
598	20250228	115700	600293110	10000	10000	10000	10000	101
599	20250228	115600	599283110	10000	10000	10000	10000	12
600	20250228	115500	599163110	10010	10010	10010	10010	15
601	20250228	115400	599012960	10010	10010	10010	10010	0
602	20250228	115300	599012960	10010	10010	10010	10010	14
603	20250228	115200	598872820	10000	10010	10010	10000	155
604	20250228	115100	597322590	10030	10030	10030	10030	0
605	20250228	115000	597322590	10030	10010	10030	10010	33
606	20250228	114900	596991960	10010	10020	10030	10010	122
607	20250228	114800	595769700	10020	10020	10020	10020	14
608	20250228	114700	595629420	10000	10000	10000	10000	810
609	20250228	114600	587529420	9990	10030	10030	9990	134
610	20250228	114500	586189990	10030	10030	10030	10030	0
611	20250228	114400	586189990	10030	10020	10030	10020	8
612	20250228	114300	586109760	10030	9990	10030	9990	52
613	20250228	114200	585589720	9990	10000	10000	9990	1300
614	20250228	114100	572602650	10000	10020	10060	10000	561
615	20250228	114000	566988380	10020	10020	10020	10020	0
616	20250228	113900	566988380	10020	10020	10020	10020	73
617	20250228	113800	566256920	10060	10010	10060	10010	129
618	20250228	113700	564964930	10060	10000	10060	10000	11
619	20250228	113600	564854870	10000	10070	10070	10000	1996
620	20250228	113500	544868460	10050	10050	10050	10050	0
621	20250228	113400	544868460	10050	10050	10050	10050	14
622	20250228	113300	544727760	10010	10030	10030	10010	294
623	20250228	113200	541783820	10060	10060	10060	10060	0
624	20250228	113100	541783820	10060	10030	10060	10030	90
625	20250228	113000	540880590	10030	10020	10030	10020	841
626	20250228	112900	532448360	10030	10060	10060	10030	1354
627	20250228	112800	518867320	10040	10040	10040	10040	28
628	20250228	112700	518586200	10060	10050	10060	10050	213
629	20250228	112600	516443430	10050	10050	10050	10050	0
630	20250228	112500	516443430	10050	10030	10060	10020	140
631	20250228	112400	515037130	10080	10060	10080	10020	54
632	20250228	112300	514493960	10030	10080	10080	10030	359
633	20250228	112200	510890990	10080	10080	10080	10080	15
634	20250228	112100	510739790	10030	10030	10040	10030	22
635	20250228	112000	510519110	10030	10090	10090	10030	102
636	20250228	111900	509494910	10080	10080	10080	10080	150
637	20250228	111800	507982910	10080	10080	10080	10080	2
638	20250228	111700	507962750	10090	10080	10090	10080	74
639	20250228	111600	507216690	10050	10050	10050	10050	359
640	20250228	111500	503608740	10050	10070	10090	10040	1567
641	20250228	111400	487874370	10050	10060	10060	10050	331
642	20250228	111300	484547520	10060	10060	10060	10060	1
643	20250228	111200	484537460	10110	10060	10110	10060	615
644	20250228	111100	478349810	10120	10120	10120	10120	0
645	20250228	111000	478349810	10120	10080	10120	10060	203
646	20250228	110900	476303170	10070	10090	10090	10070	1304
647	20250228	110800	463169020	10100	10100	10100	10100	14
648	20250228	110700	463027620	10080	10080	10080	10080	0
649	20250228	110600	463027620	10080	10110	10110	10080	32
650	20250228	110500	462705000	10110	10080	10110	10080	840
651	20250228	110400	454237380	10080	10080	10080	10080	42
652	20250228	110300	453814020	10090	10090	10090	10090	14
653	20250228	110200	453672760	10080	10080	10080	10080	5
654	20250228	110100	453622360	10080	10120	10120	10080	871
655	20250228	110000	444839790	10090	10090	10090	10090	0
656	20250228	105900	444839790	10090	10120	10120	10090	162
657	20250228	105800	443203840	10120	10120	10120	10100	119
658	20250228	105700	442000760	10130	10110	10130	10090	561
659	20250228	105600	436333420	10110	10130	10130	10110	28
660	20250228	105500	436050060	10130	10110	10130	10110	27
661	20250228	105400	435776830	10130	10130	10130	10120	8
662	20250228	105300	435695800	10130	10130	10130	10130	17
663	20250228	105200	435523590	10110	10110	10110	10110	86
664	20250228	105100	434654130	10130	10130	10130	10130	24
665	20250228	105000	434411010	10130	10130	10130	10130	0
666	20250228	104900	434411010	10130	10130	10130	10130	14
667	20250228	104800	434269190	10130	10110	10130	10110	78
668	20250228	104700	433479610	10110	10100	10110	10100	182
669	20250228	104600	431641090	10140	10140	10140	10140	14
670	20250228	104500	431499130	10140	10140	10140	10140	0
671	20250228	104400	431499130	10140	10140	10140	10140	14
672	20250228	104300	431357170	10100	10140	10140	10100	356
673	20250228	104200	427759620	10140	10140	10140	10140	40
674	20250228	104100	427354020	10140	10120	10140	10120	35
675	20250228	104000	426999360	10150	10150	10150	10150	0
676	20250228	103900	426999360	10150	10110	10150	10110	114
677	20250228	103800	425846260	10110	10140	10150	10110	1411
678	20250228	103700	411576310	10110	10130	10140	10110	437
679	20250228	103600	407157390	10120	10120	10120	10120	0
680	20250228	103500	407157390	10120	10160	10160	10120	537
681	20250228	103400	401721500	10170	10190	10190	10170	12
682	20250228	103300	401599430	10120	10130	10130	10120	27
683	20250228	103200	401326090	10190	10190	10190	10190	17
684	20250228	103100	401152860	10130	10140	10140	10130	360
685	20250228	103000	397505780	10130	10130	10190	10130	768
686	20250228	102900	389724920	10130	10150	10150	10130	300
687	20250228	102800	386683700	10150	10150	10150	10150	300
688	20250228	102700	383638700	10210	10160	10210	10160	20
689	20250228	102600	383434800	10200	10200	10200	10200	0
690	20250228	102500	383434800	10200	10200	10200	10200	14
691	20250228	102400	383292000	10210	10210	10210	10210	0
692	20250228	102300	383292000	10210	10210	10210	10210	15
693	20250228	102200	383138850	10190	10190	10190	10190	0
694	20250228	102100	383138850	10190	10190	10190	10190	2
695	20250228	102000	383118470	10150	10200	10200	10150	28
696	20250228	101900	382833570	10210	10170	10210	10140	274
697	20250228	101800	380050230	10230	10230	10230	10230	14
698	20250228	101700	379907010	10230	10230	10230	10230	0
699	20250228	101600	379907010	10230	10150	10230	10150	608
700	20250228	101500	373706750	10180	10190	10190	10180	23
701	20250228	101400	373472580	10150	10180	10190	10150	862
702	20250228	101300	364723210	10190	10160	10190	10150	531
703	20250228	101200	359331560	10190	10200	10200	10190	22
704	20250228	101100	359107370	10210	10210	10210	10210	14
705	20250228	101000	358964430	10160	10160	10160	10160	36
706	20250228	100900	358598670	10160	10220	10220	10160	117
707	20250228	100800	357409010	10220	10220	10220	10220	0
708	20250228	100700	357409010	10220	10220	10220	10220	1
709	20250228	100600	357398790	10220	10220	10220	10220	14
710	20250228	100500	357255710	10220	10220	10220	10220	0
711	20250228	100400	357255710	10220	10220	10220	10220	15
712	20250228	100300	357102410	10200	10200	10200	10200	49
713	20250228	100200	356602610	10220	10240	10240	10150	412
714	20250228	100100	352384650	10140	10190	10210	10140	2984
715	20250228	100000	321972560	10180	10190	10190	10180	481
716	20250228	095900	317075970	10190	10190	10190	10190	14
717	20250228	095800	316933310	10200	10200	10200	10200	0
718	20250228	095700	316933310	10200	10210	10210	10200	35
719	20250228	095600	316576110	10200	10200	10200	10200	224
720	20250228	095500	314291310	10200	10200	10200	10200	0
721	20250228	095400	314291310	10200	10200	10210	10200	114
722	20250228	095300	313128480	10210	10210	10210	10210	0
723	20250228	095200	313128480	10210	10190	10210	10190	25
724	20250228	095100	312873560	10190	10130	10190	10100	1209
725	20250228	095000	300650940	10140	10180	10210	10140	1706
726	20250228	094900	283313510	10210	10210	10210	10210	562
727	20250228	094800	277575490	10210	10210	10210	10210	0
728	20250228	094700	277575490	10210	10210	10210	10210	15
729	20250228	094600	277422340	10210	10210	10210	10210	10
730	20250228	094500	277320240	10220	10200	10220	10200	31
731	20250228	094400	277003440	10170	10200	10200	10170	441
732	20250228	094300	272512400	10240	10240	10240	10200	127
733	20250228	094200	271215960	10240	10240	10240	10240	1
734	20250228	094100	271205720	10230	10200	10240	10200	50
735	20250228	094000	270694750	10240	10240	10240	10240	14
736	20250228	093900	270551390	10240	10240	10240	10240	5
737	20250228	093800	270500190	10240	10240	10240	10230	18
738	20250228	093700	270315880	10240	10230	10240	10180	521
739	20250228	093600	264994270	10230	10230	10230	10230	51
740	20250228	093500	264472540	10220	10220	10220	10220	13
741	20250228	093400	264339680	10200	10200	10200	10200	636
742	20250228	093300	257852480	10200	10200	10200	10200	14
743	20250228	093200	257709680	10200	10200	10200	10200	20
744	20250228	093100	257505680	10210	10200	10210	10170	108
745	20250228	093000	256404020	10200	10200	10200	10200	185
746	20250228	092900	254517020	10200	10200	10200	10200	1
747	20250228	092800	254506820	10200	10190	10210	10190	140
748	20250228	092700	253080030	10200	10200	10200	10200	1
749	20250228	092600	253069830	10150	10200	10200	10150	382
750	20250228	092500	249190880	10150	10210	10210	10150	222
751	20250228	092400	246933710	10210	10200	10210	10200	964
752	20250228	092300	237100900	10200	10200	10200	10200	350
753	20250228	092200	233530900	10200	10150	10200	10150	5
754	20250228	092100	233480100	10200	10180	10200	10180	19
755	20250228	092000	233286380	10150	10190	10190	10150	155
756	20250228	091900	231707060	10160	10190	10190	10160	25
757	20250228	091800	231452610	10190	10190	10190	10190	0
758	20250228	091700	231452610	10190	10180	10190	10180	20
759	20250228	091600	231249000	10180	10130	10180	10130	685
760	20250228	091500	224306150	10130	10150	10150	10130	193
761	20250228	091400	222351030	10130	10150	10150	10130	2238
762	20250228	091300	199656150	10190	10190	10190	10160	31
763	20250228	091200	199340860	10190	10190	10190	10160	20
764	20250228	091100	199137090	10190	10190	10190	10190	1
765	20250228	091000	199126900	10150	10190	10190	10150	101
766	20250228	090900	198101710	10150	10160	10160	10150	71
767	20250228	090800	197381010	10190	10140	10190	10140	188
768	20250228	090700	195474140	10140	10140	10140	10140	250
769	20250228	090600	192939140	10190	10140	10200	10140	379
770	20250228	090500	189088430	10200	10150	10200	10120	2540
771	20250228	090400	163335070	10160	10200	10200	10160	937
772	20250228	090300	153814970	10190	10100	10190	10100	2293
773	20250228	090200	130504630	10110	10090	10110	10010	2759
774	20250228	090100	102703400	10080	10240	10240	10080	5168
775	20250228	090000	50330580	10240	10250	10250	10160	4887