KissMeData/041440/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	192700	8145081450	9200	9200	9200	9200	9685
3	20250228	192600	8145081450	9200	9200	9200	9200	0
4	20250228	192500	8145081450	9200	9200	9200	9200	0
5	20250228	192400	8145081450	9200	9200	9200	9200	0
6	20250228	192300	8145081450	9200	9200	9200	9200	0
7	20250228	192200	8145081450	9200	9200	9200	9200	0
8	20250228	192100	8145081450	9200	9200	9200	9200	0
9	20250228	192000	8145081450	9200	9200	9200	9200	0
10	20250228	191900	8145081450	9200	9200	9200	9200	0
11	20250228	191800	8145081450	9200	9200	9200	9200	0
12	20250228	191700	8145081450	9200	9200	9200	9200	0
13	20250228	191600	8145081450	9200	9200	9200	9200	0
14	20250228	191500	8145081450	9200	9200	9200	9200	0
15	20250228	191400	8145081450	9200	9200	9200	9200	0
16	20250228	191300	8145081450	9200	9200	9200	9200	0
17	20250228	191200	8145081450	9200	9200	9200	9200	0
18	20250228	191100	8145081450	9200	9200	9200	9200	0
19	20250228	191000	8145081450	9200	9200	9200	9200	0
20	20250228	190900	8145081450	9200	9200	9200	9200	0
21	20250228	190800	8145081450	9200	9200	9200	9200	0
22	20250228	190700	8145081450	9200	9200	9200	9200	0
23	20250228	190600	8145081450	9200	9200	9200	9200	0
24	20250228	190500	8145081450	9200	9200	9200	9200	0
25	20250228	190400	8145081450	9200	9200	9200	9200	0
26	20250228	190300	8145081450	9200	9200	9200	9200	0
27	20250228	190200	8145081450	9200	9200	9200	9200	0
28	20250228	190100	8145081450	9200	9200	9200	9200	0
29	20250228	190000	8145081450	9200	9200	9200	9200	0
30	20250228	185900	8145081450	9200	9200	9200	9200	0
31	20250228	185800	8145081450	9200	9200	9200	9200	0
32	20250228	185700	8145081450	9200	9200	9200	9200	9685
33	20250228	185600	8145081450	9200	9200	9200	9200	0
34	20250228	185500	8145081450	9200	9200	9200	9200	0
35	20250228	185400	8145081450	9200	9200	9200	9200	0
36	20250228	185300	8145081450	9200	9200	9200	9200	0
37	20250228	185200	8145081450	9200	9200	9200	9200	0
38	20250228	185100	8145081450	9200	9200	9200	9200	0
39	20250228	185000	8145081450	9200	9200	9200	9200	0
40	20250228	184900	8145081450	9200	9200	9200	9200	0
41	20250228	184800	8145081450	9200	9200	9200	9200	0
42	20250228	184700	8145081450	9200	9200	9200	9200	0
43	20250228	184600	8145081450	9200	9200	9200	9200	0
44	20250228	184500	8145081450	9200	9200	9200	9200	0
45	20250228	184400	8145081450	9200	9200	9200	9200	0
46	20250228	184300	8145081450	9200	9200	9200	9200	0
47	20250228	184200	8145081450	9200	9200	9200	9200	0
48	20250228	184100	8145081450	9200	9200	9200	9200	0
49	20250228	184000	8145081450	9200	9200	9200	9200	0
50	20250228	183900	8145081450	9200	9200	9200	9200	0
51	20250228	183800	8145081450	9200	9200	9200	9200	0
52	20250228	183700	8145081450	9200	9200	9200	9200	0
53	20250228	183600	8145081450	9200	9200	9200	9200	0
54	20250228	183500	8145081450	9200	9200	9200	9200	0
55	20250228	183400	8145081450	9200	9200	9200	9200	0
56	20250228	183300	8145081450	9200	9200	9200	9200	0
57	20250228	183200	8145081450	9200	9200	9200	9200	0
58	20250228	183100	8145081450	9200	9200	9200	9200	0
59	20250228	183000	8145081450	9200	9200	9200	9200	0
60	20250228	182900	8145081450	9200	9200	9200	9200	0
61	20250228	182800	8145081450	9200	9200	9200	9200	0
62	20250228	182700	8145081450	9200	9200	9200	9200	9685
63	20250228	182600	8145081450	9200	9200	9200	9200	0
64	20250228	182500	8145081450	9200	9200	9200	9200	0
65	20250228	182400	8145081450	9200	9200	9200	9200	0
66	20250228	182300	8145081450	9200	9200	9200	9200	0
67	20250228	182200	8145081450	9200	9200	9200	9200	0
68	20250228	182100	8145081450	9200	9200	9200	9200	0
69	20250228	182000	8145081450	9200	9200	9200	9200	0
70	20250228	181900	8145081450	9200	9200	9200	9200	0
71	20250228	181800	8145081450	9200	9200	9200	9200	0
72	20250228	181700	8145081450	9200	9200	9200	9200	0
73	20250228	181600	8145081450	9200	9200	9200	9200	0
74	20250228	181500	8145081450	9200	9200	9200	9200	0
75	20250228	181400	8145081450	9200	9200	9200	9200	0
76	20250228	181300	8145081450	9200	9200	9200	9200	0
77	20250228	181200	8145081450	9200	9200	9200	9200	0
78	20250228	181100	8145081450	9200	9200	9200	9200	0
79	20250228	181000	8145081450	9200	9200	9200	9200	0
80	20250228	180900	8145081450	9200	9200	9200	9200	0
81	20250228	180800	8145081450	9200	9200	9200	9200	0
82	20250228	180700	8145081450	9200	9200	9200	9200	0
83	20250228	180600	8145081450	9200	9200	9200	9200	0
84	20250228	180500	8145081450	9200	9200	9200	9200	0
85	20250228	180400	8145081450	9200	9200	9200	9200	0
86	20250228	180300	8145081450	9200	9200	9200	9200	0
87	20250228	180200	8145081450	9200	9200	9200	9200	0
88	20250228	180100	8145081450	9200	9200	9200	9200	0
89	20250228	180000	8145081450	9200	9200	9200	9200	0
90	20250228	175900	8145081450	9200	9200	9200	9200	0
91	20250228	175800	8145081450	9200	9200	9200	9200	0
92	20250228	175700	8145081450	9200	9200	9200	9200	9685
93	20250228	175600	8145081450	9200	9200	9200	9200	0
94	20250228	175500	8145081450	9200	9200	9200	9200	0
95	20250228	175400	8145081450	9200	9200	9200	9200	0
96	20250228	175300	8145081450	9200	9200	9200	9200	0
97	20250228	175200	8145081450	9200	9200	9200	9200	0
98	20250228	175100	8145081450	9200	9200	9200	9200	0
99	20250228	175000	8145081450	9200	9200	9200	9200	0
100	20250228	174900	8145081450	9200	9200	9200	9200	0
101	20250228	174800	8145081450	9200	9200	9200	9200	0
102	20250228	174700	8145081450	9200	9200	9200	9200	0
103	20250228	174600	8145081450	9200	9200	9200	9200	0
104	20250228	174500	8145081450	9200	9200	9200	9200	0
105	20250228	174400	8145081450	9200	9200	9200	9200	0
106	20250228	174300	8145081450	9200	9200	9200	9200	0
107	20250228	174200	8145081450	9200	9200	9200	9200	0
108	20250228	174100	8145081450	9200	9200	9200	9200	0
109	20250228	174000	8145081450	9200	9200	9200	9200	0
110	20250228	173900	8145081450	9200	9200	9200	9200	0
111	20250228	173800	8145081450	9200	9200	9200	9200	0
112	20250228	173700	8145081450	9200	9200	9200	9200	0
113	20250228	173600	8145081450	9200	9200	9200	9200	0
114	20250228	173500	8145081450	9200	9200	9200	9200	0
115	20250228	173400	8145081450	9200	9200	9200	9200	0
116	20250228	173300	8145081450	9200	9200	9200	9200	0
117	20250228	173200	8145081450	9200	9200	9200	9200	0
118	20250228	173100	8145081450	9200	9200	9200	9200	0
119	20250228	173000	8145081450	9200	9200	9200	9200	0
120	20250228	172900	8145081450	9200	9200	9200	9200	0
121	20250228	172800	8145081450	9200	9200	9200	9200	0
122	20250228	172700	8145081450	9200	9200	9200	9200	9685
123	20250228	172600	8145081450	9200	9200	9200	9200	0
124	20250228	172500	8145081450	9200	9200	9200	9200	0
125	20250228	172400	8145081450	9200	9200	9200	9200	0
126	20250228	172300	8145081450	9200	9200	9200	9200	0
127	20250228	172200	8145081450	9200	9200	9200	9200	0
128	20250228	172100	8145081450	9200	9200	9200	9200	0
129	20250228	172000	8145081450	9200	9200	9200	9200	0
130	20250228	171900	8145081450	9200	9200	9200	9200	0
131	20250228	171800	8145081450	9200	9200	9200	9200	0
132	20250228	171700	8145081450	9200	9200	9200	9200	0
133	20250228	171600	8145081450	9200	9200	9200	9200	0
134	20250228	171500	8145081450	9200	9200	9200	9200	0
135	20250228	171400	8145081450	9200	9200	9200	9200	0
136	20250228	171300	8145081450	9200	9200	9200	9200	0
137	20250228	171200	8145081450	9200	9200	9200	9200	0
138	20250228	171100	8145081450	9200	9200	9200	9200	0
139	20250228	171000	8145081450	9200	9200	9200	9200	0
140	20250228	170900	8145081450	9200	9200	9200	9200	0
141	20250228	170800	8145081450	9200	9200	9200	9200	0
142	20250228	170700	8145081450	9200	9200	9200	9200	0
143	20250228	170600	8145081450	9200	9200	9200	9200	0
144	20250228	170500	8145081450	9200	9200	9200	9200	0
145	20250228	170400	8145081450	9200	9200	9200	9200	0
146	20250228	170300	8145081450	9200	9200	9200	9200	0
147	20250228	170200	8145081450	9200	9200	9200	9200	0
148	20250228	170100	8145081450	9200	9200	9200	9200	0
149	20250228	170000	8145081450	9200	9200	9200	9200	0
150	20250228	165900	8145081450	9200	9200	9200	9200	0
151	20250228	165800	8145081450	9200	9200	9200	9200	0
152	20250228	165700	8145081450	9200	9200	9200	9200	9685
153	20250228	165600	8145081450	9200	9200	9200	9200	0
154	20250228	165500	8145081450	9200	9200	9200	9200	0
155	20250228	165400	8145081450	9200	9200	9200	9200	0
156	20250228	165300	8145081450	9200	9200	9200	9200	0
157	20250228	165200	8145081450	9200	9200	9200	9200	0
158	20250228	165100	8145081450	9200	9200	9200	9200	0
159	20250228	165000	8145081450	9200	9200	9200	9200	0
160	20250228	164900	8145081450	9200	9200	9200	9200	0
161	20250228	164800	8145081450	9200	9200	9200	9200	0
162	20250228	164700	8145081450	9200	9200	9200	9200	0
163	20250228	164600	8145081450	9200	9200	9200	9200	0
164	20250228	164500	8145081450	9200	9200	9200	9200	0
165	20250228	164400	8145081450	9200	9200	9200	9200	0
166	20250228	164300	8145081450	9200	9200	9200	9200	0
167	20250228	164200	8145081450	9200	9200	9200	9200	0
168	20250228	164100	8145081450	9200	9200	9200	9200	0
169	20250228	164000	8145081450	9200	9200	9200	9200	0
170	20250228	163900	8145081450	9200	9200	9200	9200	0
171	20250228	163800	8145081450	9200	9200	9200	9200	0
172	20250228	163700	8145081450	9200	9200	9200	9200	0
173	20250228	163600	8145081450	9200	9200	9200	9200	0
174	20250228	163500	8145081450	9200	9200	9200	9200	0
175	20250228	163400	8145081450	9200	9200	9200	9200	0
176	20250228	163300	8145081450	9200	9200	9200	9200	0
177	20250228	163200	8145081450	9200	9200	9200	9200	0
178	20250228	163100	8145081450	9200	9200	9200	9200	0
179	20250228	163000	8145081450	9200	9200	9200	9200	0
180	20250228	162900	8145081450	9200	9200	9200	9200	0
181	20250228	162800	8145081450	9200	9200	9200	9200	0
182	20250228	162700	8145081450	9200	9200	9200	9200	9685
183	20250228	162600	8145081450	9200	9200	9200	9200	0
184	20250228	162500	8145081450	9200	9200	9200	9200	0
185	20250228	162400	8145081450	9200	9200	9200	9200	0
186	20250228	162300	8145081450	9200	9200	9200	9200	0
187	20250228	162200	8145081450	9200	9200	9200	9200	0
188	20250228	162100	8145081450	9200	9200	9200	9200	0
189	20250228	162000	8145081450	9200	9200	9200	9200	0
190	20250228	161900	8145081450	9200	9200	9200	9200	0
191	20250228	161800	8145081450	9200	9200	9200	9200	0
192	20250228	161700	8145081450	9200	9200	9200	9200	0
193	20250228	161600	8145081450	9200	9200	9200	9200	0
194	20250228	161500	8145081450	9200	9200	9200	9200	0
195	20250228	161400	8145081450	9200	9200	9200	9200	0
196	20250228	161300	8145081450	9200	9200	9200	9200	0
197	20250228	161200	8145081450	9200	9200	9200	9200	0
198	20250228	161100	8145081450	9200	9200	9200	9200	0
199	20250228	161000	8145081450	9200	9200	9200	9200	0
200	20250228	160900	8145081450	9200	9200	9200	9200	0
201	20250228	160800	8145081450	9200	9200	9200	9200	0
202	20250228	160700	8145081450	9200	9200	9200	9200	0
203	20250228	160600	8145081450	9200	9200	9200	9200	0
204	20250228	160500	8145081450	9200	9200	9200	9200	0
205	20250228	160400	8145081450	9200	9200	9200	9200	0
206	20250228	160300	8145081450	9200	9200	9200	9200	0
207	20250228	160200	8145081450	9200	9200	9200	9200	0
208	20250228	160100	8145081450	9200	9200	9200	9200	0
209	20250228	160000	8145081450	9200	9200	9200	9200	0
210	20250228	155900	8145081450	9200	9200	9200	9200	0
211	20250228	155800	8145081450	9200	9200	9200	9200	0
212	20250228	155700	8145081450	9200	9200	9200	9200	9685
213	20250228	155600	8145081450	9200	9200	9200	9200	0
214	20250228	155500	8145081450	9200	9200	9200	9200	0
215	20250228	155400	8145081450	9200	9200	9200	9200	0
216	20250228	155300	8145081450	9200	9200	9200	9200	0
217	20250228	155200	8145081450	9200	9200	9200	9200	0
218	20250228	155100	8145081450	9200	9200	9200	9200	0
219	20250228	155000	8145081450	9200	9200	9200	9200	0
220	20250228	154900	8145081450	9200	9200	9200	9200	0
221	20250228	154800	8145081450	9200	9200	9200	9200	0
222	20250228	154700	8145081450	9200	9200	9200	9200	0
223	20250228	154600	8145081450	9200	9200	9200	9200	0
224	20250228	154500	8145081450	9200	9200	9200	9200	0
225	20250228	154400	8145081450	9200	9200	9200	9200	0
226	20250228	154300	8145081450	9200	9200	9200	9200	0
227	20250228	154200	8145081450	9200	9200	9200	9200	0
228	20250228	154100	8145081450	9200	9200	9200	9200	0
229	20250228	154000	8145081450	9200	9200	9200	9200	0
230	20250228	153900	8145081450	9200	9200	9200	9200	0
231	20250228	153800	8145081450	9200	9200	9200	9200	0
232	20250228	153700	8145081450	9200	9200	9200	9200	0
233	20250228	153600	8145081450	9200	9200	9200	9200	0
234	20250228	153500	8145081450	9200	9200	9200	9200	0
235	20250228	153400	8145081450	9200	9200	9200	9200	0
236	20250228	153300	8145081450	9200	9200	9200	9200	0
237	20250228	153200	8145081450	9200	9200	9200	9200	0
238	20250228	153100	8145081450	9200	9200	9200	9200	0
239	20250228	153000	8145081450	9200	9200	9200	9200	9685
240	20250228	152900	8055979450	9190	9190	9190	9190	0
241	20250228	152800	8055979450	9190	9190	9190	9190	0
242	20250228	152700	8055979450	9190	9190	9190	9190	0
243	20250228	152600	8055979450	9190	9190	9190	9190	0
244	20250228	152500	8055979450	9190	9190	9190	9190	0
245	20250228	152400	8055979450	9190	9190	9190	9190	0
246	20250228	152300	8055979450	9190	9190	9190	9190	0
247	20250228	152200	8055979450	9190	9190	9190	9190	0
248	20250228	152100	8055979450	9190	9190	9190	9190	0
249	20250228	152000	8055979450	9190	9190	9190	9190	0
250	20250228	151900	8055979450	9190	9220	9230	9190	19225
251	20250228	151800	7878942610	9210	9230	9230	9210	3281
252	20250228	151700	7848674810	9230	9230	9230	9230	1157
253	20250228	151600	7837995700	9220	9210	9230	9210	1967
254	20250228	151500	7819848100	9220	9220	9230	9210	6492
255	20250228	151400	7760004690	9220	9230	9230	9220	1993
256	20250228	151300	7741612640	9230	9220	9230	9210	3653
257	20250228	151200	7707923010	9220	9220	9220	9220	1101
258	20250228	151100	7697771790	9220	9220	9230	9220	1095
259	20250228	151000	7687669620	9230	9230	9230	9220	2241
260	20250228	150900	7666986690	9240	9250	9250	9230	112
261	20250228	150800	7665952770	9250	9240	9250	9230	875
262	20250228	150700	7657869050	9230	9240	9240	9230	538
263	20250228	150600	7652898180	9240	9240	9250	9230	1673
264	20250228	150500	7637445130	9250	9240	9250	9240	500
265	20250228	150400	7632825100	9240	9220	9240	9220	1345
266	20250228	150300	7620398120	9220	9230	9230	9220	945
267	20250228	150200	7611677390	9230	9230	9240	9230	509
268	20250228	150100	7606975900	9230	9240	9250	9230	2552
269	20250228	150000	7583393110	9240	9250	9250	9230	4639
270	20250228	145900	7540530020	9250	9250	9250	9250	252
271	20250228	145800	7538199020	9260	9260	9260	9250	178
272	20250228	145700	7536550850	9250	9270	9270	9250	3273
273	20250228	145600	7506259110	9260	9260	9270	9260	246
274	20250228	145500	7503979150	9260	9270	9270	9260	406
275	20250228	145400	7500216620	9270	9260	9280	9260	621
276	20250228	145300	7494461020	9250	9260	9260	9250	478
277	20250228	145200	7490035540	9260	9260	9260	9250	366
278	20250228	145100	7486646520	9260	9260	9270	9250	106
279	20250228	145000	7485664980	9260	9270	9270	9250	753
280	20250228	144900	7478689740	9250	9250	9260	9250	2060
281	20250228	144800	7459634160	9260	9270	9270	9260	783
282	20250228	144700	7452382860	9280	9280	9280	9270	24
283	20250228	144600	7452160270	9280	9290	9290	9260	434
284	20250228	144500	7448132310	9290	9270	9290	9250	710
285	20250228	144400	7441547030	9270	9250	9270	9250	1216
286	20250228	144300	7430295230	9250	9250	9260	9250	360
287	20250228	144200	7426964980	9250	9250	9260	9240	2793
288	20250228	144100	7401126880	9250	9250	9270	9240	658
289	20250228	144000	7395043160	9250	9250	9260	9250	1002
290	20250228	143900	7385767470	9250	9250	9250	9240	442
291	20250228	143800	7381679260	9250	9240	9250	9240	417
292	20250228	143700	7377825070	9240	9260	9260	9240	798
293	20250228	143600	7370437750	9250	9270	9270	9250	2105
294	20250228	143500	7350946100	9260	9260	9280	9250	802
295	20250228	143400	7343512670	9260	9250	9270	9250	444
296	20250228	143300	7339401840	9250	9230	9250	9230	1737
297	20250228	143200	7323350020	9210	9210	9240	9210	2146
298	20250228	143100	7303524260	9210	9220	9230	9210	2367
299	20250228	143000	7281700430	9210	9210	9210	9200	589
300	20250228	142900	7276279030	9210	9210	9210	9200	1504
301	20250228	142800	7262428050	9200	9200	9210	9200	954
302	20250228	142700	7253649750	9200	9200	9210	9200	48
303	20250228	142600	7253207960	9200	9210	9210	9200	446
304	20250228	142500	7249104660	9210	9200	9210	9200	47
305	20250228	142400	7248672020	9190	9190	9200	9180	474
306	20250228	142300	7244318480	9180	9190	9190	9180	315
307	20250228	142200	7241424890	9200	9200	9210	9180	3277
308	20250228	142100	7211309290	9200	9200	9200	9190	1247
309	20250228	142000	7199836980	9190	9190	9200	9190	1119
310	20250228	141900	7189553280	9190	9200	9200	9190	1365
311	20250228	141800	7176998620	9200	9200	9200	9190	706
312	20250228	141700	7170503520	9200	9200	9200	9200	463
313	20250228	141600	7166243920	9200	9200	9200	9200	120
314	20250228	141500	7165139920	9200	9210	9210	9200	2009
315	20250228	141400	7146653620	9200	9200	9200	9200	223
316	20250228	141300	7144602020	9210	9200	9210	9200	269
317	20250228	141200	7142125130	9200	9190	9200	9190	3501
318	20250228	141100	7109917520	9190	9200	9200	9190	5805
319	20250228	141000	7056527760	9200	9210	9210	9200	666
320	20250228	140900	7050397440	9220	9200	9220	9200	714
321	20250228	140800	7043823000	9200	9210	9220	9200	1131
322	20250228	140700	7033409780	9230	9210	9230	9210	2307
323	20250228	140600	7012160880	9230	9240	9240	9210	1159
324	20250228	140500	7001484590	9210	9240	9250	9210	1100
325	20250228	140400	6991343100	9240	9240	9240	9230	109
326	20250228	140300	6990336120	9230	9230	9250	9230	73
327	20250228	140200	6989662310	9230	9230	9240	9230	225
328	20250228	140100	6987585470	9220	9210	9220	9210	603
329	20250228	140000	6982031300	9210	9200	9220	9200	889
330	20250228	135900	6973851440	9200	9210	9220	9200	474
331	20250228	135800	6969489490	9200	9220	9220	9200	3095
332	20250228	135700	6940967200	9230	9230	9240	9230	2690
333	20250228	135600	6916138490	9230	9250	9250	9230	907
334	20250228	135500	6907752950	9250	9270	9270	9250	141
335	20250228	135400	6906447360	9270	9260	9270	9260	1955
336	20250228	135300	6888340060	9250	9250	9250	9250	548
337	20250228	135200	6883271060	9250	9240	9250	9240	1077
338	20250228	135100	6873308960	9250	9250	9250	9240	1080
339	20250228	135000	6863329650	9250	9250	9250	9250	253
340	20250228	134900	6860989400	9250	9250	9250	9250	555
341	20250228	134800	6855855650	9260	9260	9260	9260	299
342	20250228	134700	6853086910	9250	9260	9270	9250	126
343	20250228	134600	6851919250	9270	9270	9270	9260	248
344	20250228	134500	6849620670	9270	9260	9270	9260	446
345	20250228	134400	6845487300	9240	9250	9250	9220	141
346	20250228	134300	6844183650	9250	9210	9250	9210	138
347	20250228	134200	6842912630	9210	9250	9250	9210	6966
348	20250228	134100	6778641020	9250	9240	9250	9240	1223
349	20250228	134000	6767328730	9250	9250	9250	9250	19
350	20250228	133900	6767152980	9250	9250	9250	9240	22
351	20250228	133800	6766949520	9240	9260	9290	9240	700
352	20250228	133700	6760472380	9260	9250	9260	9250	29
353	20250228	133600	6760204110	9250	9250	9250	9250	24
354	20250228	133500	6759982110	9260	9250	9260	9250	825
355	20250228	133400	6752347800	9260	9250	9260	9250	228
356	20250228	133300	6750237130	9250	9250	9250	9250	176
357	20250228	133200	6748609130	9250	9270	9270	9250	2490
358	20250228	133100	6725533930	9280	9280	9290	9270	667
359	20250228	133000	6719344190	9290	9270	9290	9270	251
360	20250228	132900	6717014760	9260	9260	9290	9260	2727
361	20250228	132800	6691750540	9260	9260	9260	9250	854
362	20250228	132700	6683842630	9260	9260	9270	9260	712
363	20250228	132600	6677246610	9270	9260	9270	9260	666
364	20250228	132500	6671078210	9250	9260	9270	9250	89
365	20250228	132400	6670253680	9240	9240	9250	9240	189
366	20250228	132300	6668506400	9240	9230	9260	9230	1130
367	20250228	132200	6658054390	9240	9230	9240	9210	652
368	20250228	132100	6652035510	9220	9220	9230	9220	2150
369	20250228	132000	6632212500	9230	9210	9230	9210	507
370	20250228	131900	6627537020	9210	9200	9210	9190	1544
371	20250228	131800	6613327000	9210	9210	9220	9200	1831
372	20250228	131700	6596460110	9210	9210	9220	9210	722
373	20250228	131600	6589810390	9210	9210	9210	9210	1297
374	20250228	131500	6577865020	9200	9200	9200	9200	45
375	20250228	131400	6577451020	9200	9200	9200	9200	303
376	20250228	131300	6574663420	9200	9210	9210	9200	1039
377	20250228	131200	6565097930	9220	9210	9220	9210	132
378	20250228	131100	6563882010	9210	9190	9210	9190	405
379	20250228	131000	6560159940	9190	9220	9220	9190	12643
380	20250228	130900	6443795740	9230	9240	9240	9220	100
381	20250228	130800	6442872290	9240	9230	9240	9220	1118
382	20250228	130700	6432563450	9230	9230	9240	9230	96
383	20250228	130600	6431676770	9220	9220	9220	9210	3205
384	20250228	130500	6402126720	9230	9240	9240	9230	2967
385	20250228	130400	6374738620	9240	9240	9250	9240	451
386	20250228	130300	6370571370	9240	9240	9260	9240	246
387	20250228	130200	6368295770	9270	9270	9270	9230	656
388	20250228	130100	6362240440	9240	9240	9240	9230	1104
389	20250228	130000	6352045790	9250	9260	9260	9250	2207
390	20250228	125900	6331631020	9260	9260	9260	9250	909
391	20250228	125800	6323213770	9260	9250	9270	9250	610
392	20250228	125700	6317565480	9250	9240	9260	9240	200
393	20250228	125600	6315717430	9240	9240	9250	9240	17
394	20250228	125500	6315560250	9240	9250	9250	9240	1224
395	20250228	125400	6304239490	9250	9260	9260	9250	7866
396	20250228	125300	6231478940	9290	9290	9290	9280	1186
397	20250228	125200	6220470690	9290	9270	9290	9260	411
398	20250228	125100	6216659590	9260	9250	9260	9230	769
399	20250228	125000	6209549530	9260	9270	9270	9250	457
400	20250228	124900	6205317720	9260	9260	9270	9250	105
401	20250228	124800	6204345640	9260	9250	9270	9250	544
402	20250228	124700	6199311310	9260	9270	9270	9260	10
403	20250228	124600	6199218700	9270	9240	9270	9240	702
404	20250228	124500	6192722970	9240	9250	9250	9240	329
405	20250228	124400	6189682200	9250	9220	9250	9220	181
406	20250228	124300	6188009930	9210	9230	9230	9210	630
407	20250228	124200	6182202770	9250	9240	9250	9230	38
408	20250228	124100	6181851730	9240	9250	9250	9240	1328
409	20250228	124000	6169580440	9250	9210	9250	9210	2093
410	20250228	123900	6150277100	9210	9220	9230	9210	412
411	20250228	123800	6146478100	9220	9220	9230	9220	1135
412	20250228	123700	6136006840	9220	9230	9230	9220	1830
413	20250228	123600	6119131040	9230	9230	9240	9230	310
414	20250228	123500	6116269680	9230	9250	9250	9230	607
415	20250228	123400	6110665600	9250	9230	9250	9230	608
416	20250228	123300	6105050760	9240	9230	9260	9230	211
417	20250228	123200	6103099740	9230	9210	9230	9200	6445
418	20250228	123100	6043758960	9220	9230	9240	9220	5294
419	20250228	123000	5994929960	9240	9250	9250	9230	3007
420	20250228	122900	5967149660	9250	9240	9250	9240	324
421	20250228	122800	5964155400	9250	9250	9260	9240	504
422	20250228	122700	5959494360	9240	9230	9240	9230	838
423	20250228	122600	5951752750	9230	9250	9250	9220	2897
424	20250228	122500	5925012270	9240	9240	9250	9230	667
425	20250228	122400	5918851320	9240	9240	9310	9230	1195
426	20250228	122300	5907792440	9230	9280	9280	9230	8358
427	20250228	122200	5830455740	9290	9290	9290	9270	1905
428	20250228	122100	5812792820	9290	9280	9290	9270	4197
429	20250228	122000	5773847480	9280	9320	9320	9280	6431
430	20250228	121900	5714062710	9320	9310	9320	9310	2111
431	20250228	121800	5694408310	9320	9320	9320	9310	588
432	20250228	121700	5688928890	9310	9340	9340	9310	1573
433	20250228	121600	5674265290	9330	9320	9330	9320	176
434	20250228	121500	5672624140	9320	9350	9350	9320	3282
435	20250228	121400	5642006810	9340	9350	9350	9340	340
436	20250228	121300	5638829950	9350	9340	9350	9340	470
437	20250228	121200	5634440010	9340	9340	9350	9340	370
438	20250228	121100	5630984190	9340	9340	9340	9330	289
439	20250228	121000	5628285170	9340	9340	9350	9340	620
440	20250228	120900	5622493290	9350	9350	9350	9340	42
441	20250228	120800	5622100860	9350	9360	9360	9350	266
442	20250228	120700	5619613750	9350	9360	9360	9350	5
443	20250228	120600	5619566990	9350	9350	9350	9340	62
444	20250228	120500	5618987680	9330	9350	9350	9330	480
445	20250228	120400	5614504720	9340	9350	9350	9340	107
446	20250228	120300	5613505300	9340	9350	9350	9340	255
447	20250228	120200	5611123520	9350	9340	9350	9340	11
448	20250228	120100	5611020720	9350	9350	9360	9350	1218
449	20250228	120000	5599631300	9350	9340	9350	9340	132
450	20250228	115900	5598398400	9340	9340	9350	9330	2273
451	20250228	115800	5577147850	9350	9330	9350	9330	452
452	20250228	115700	5572926360	9330	9350	9350	9330	1732
453	20250228	115600	5556744460	9360	9360	9360	9350	31
454	20250228	115500	5556454440	9360	9360	9360	9350	18
455	20250228	115400	5556286060	9360	9350	9360	9350	341
456	20250228	115300	5553094430	9350	9360	9360	9350	257
457	20250228	115200	5550691220	9360	9350	9360	9350	18
458	20250228	115100	5550522830	9360	9370	9370	9360	36
459	20250228	115000	5550185670	9370	9370	9370	9350	1172
460	20250228	114900	5539225200	9370	9370	9370	9370	7
461	20250228	114800	5539159610	9360	9370	9380	9340	3029
462	20250228	114700	5510815890	9380	9370	9380	9370	41
463	20250228	114600	5510431700	9360	9380	9380	9360	48
464	20250228	114500	5509982280	9370	9370	9380	9370	73
465	20250228	114400	5509298250	9370	9370	9370	9370	1054
466	20250228	114300	5499422270	9370	9370	9370	9370	54
467	20250228	114200	5498916290	9380	9380	9380	9380	294
468	20250228	114100	5496158570	9390	9390	9390	9390	331
469	20250228	114000	5493050480	9380	9370	9380	9370	204
470	20250228	113900	5491138360	9380	9370	9380	9370	48
471	20250228	113800	5490688210	9360	9360	9360	9360	572
472	20250228	113700	5485334290	9370	9350	9370	9350	251
473	20250228	113600	5482984950	9350	9350	9350	9350	227
474	20250228	113500	5480862500	9350	9370	9370	9350	6041
475	20250228	113400	5424335400	9370	9360	9390	9360	1312
476	20250228	113300	5412018950	9370	9360	9370	9360	88
477	20250228	113200	5411194690	9360	9380	9380	9360	2072
478	20250228	113100	5391784400	9380	9380	9380	9380	310
479	20250228	113000	5388876600	9380	9370	9380	9370	66
480	20250228	112900	5388258070	9370	9370	9370	9360	20
481	20250228	112800	5388070770	9370	9370	9370	9360	787
482	20250228	112700	5380698950	9360	9360	9370	9360	269
483	20250228	112600	5378181090	9360	9360	9360	9360	1509
484	20250228	112500	5364056850	9360	9370	9370	9360	23
485	20250228	112400	5363841560	9360	9370	9370	9360	774
486	20250228	112300	5356589330	9370	9380	9380	9370	1240
487	20250228	112200	5344970410	9380	9380	9390	9380	443
488	20250228	112100	5340813070	9380	9380	9380	9380	657
489	20250228	112000	5334650410	9380	9380	9380	9380	376
490	20250228	111900	5331123530	9370	9370	9370	9370	40
491	20250228	111800	5330748730	9370	9380	9380	9370	2357
492	20250228	111700	5308654720	9380	9370	9380	9370	677
493	20250228	111600	5302304580	9370	9380	9380	9370	46
494	20250228	111500	5301873450	9370	9390	9390	9370	700
495	20250228	111400	5295308690	9380	9370	9380	9370	737
496	20250228	111300	5288397430	9370	9370	9370	9360	760
497	20250228	111200	5281277750	9370	9360	9370	9360	476
498	20250228	111100	5276820180	9370	9360	9370	9350	105
499	20250228	111000	5275837260	9360	9370	9370	9360	1246
500	20250228	110900	5264172900	9360	9380	9380	9360	300
501	20250228	110800	5261363710	9370	9360	9370	9360	182
502	20250228	110700	5259658760	9360	9360	9370	9360	611
503	20250228	110600	5253938790	9360	9360	9360	9350	671
504	20250228	110500	5247662320	9350	9360	9360	9350	160
505	20250228	110400	5246164770	9370	9350	9370	9350	128
506	20250228	110300	5244967680	9360	9360	9360	9360	605
507	20250228	110200	5239304880	9360	9370	9370	9360	2386
508	20250228	110100	5216955730	9380	9380	9380	9380	218
509	20250228	110000	5214910890	9390	9380	9390	9380	867
510	20250228	105900	5206777340	9390	9380	9390	9380	131
511	20250228	105800	5205547560	9380	9390	9390	9380	3176
512	20250228	105700	5175747480	9400	9400	9410	9390	280
513	20250228	105600	5173115450	9400	9400	9410	9400	144
514	20250228	105500	5171760730	9410	9390	9410	9390	142
515	20250228	105400	5170424840	9410	9400	9420	9400	999
516	20250228	105300	5161023090	9400	9390	9400	9390	796
517	20250228	105200	5153545060	9390	9390	9390	9380	192
518	20250228	105100	5151742210	9390	9390	9400	9380	375
519	20250228	105000	5148222460	9390	9400	9400	9390	389
520	20250228	104900	5144568750	9400	9390	9400	9380	265
521	20250228	104800	5142080470	9380	9390	9390	9380	95
522	20250228	104700	5141189350	9390	9370	9390	9370	221
523	20250228	104600	5139117400	9370	9370	9390	9370	243
524	20250228	104500	5136837400	9390	9400	9400	9370	1402
525	20250228	104400	5123672250	9410	9410	9410	9390	1495
526	20250228	104300	5109615790	9410	9410	9410	9400	122
527	20250228	104200	5108467870	9400	9400	9410	9390	160
528	20250228	104100	5106964050	9410	9380	9410	9370	1463
529	20250228	104000	5093218470	9390	9380	9390	9380	370
530	20250228	103900	5089744950	9380	9380	9380	9370	141
531	20250228	103800	5088422650	9370	9360	9370	9360	162
532	20250228	103700	5086905830	9360	9370	9370	9360	114
533	20250228	103600	5085838150	9370	9350	9370	9340	1107
534	20250228	103500	5075483260	9350	9330	9350	9330	254
535	20250228	103400	5073111400	9330	9330	9350	9330	112
536	20250228	103300	5072066290	9330	9330	9330	9310	215
537	20250228	103200	5070060770	9340	9330	9340	9310	4391
538	20250228	103100	5029142210	9330	9330	9340	9320	815
539	20250228	103000	5021538510	9330	9350	9350	9330	2824
540	20250228	102900	4995179200	9350	9350	9360	9350	308
541	20250228	102800	4992298880	9350	9350	9350	9340	413
542	20250228	102700	4988437570	9350	9340	9360	9340	125
543	20250228	102600	4987269750	9340	9340	9350	9340	2892
544	20250228	102500	4960257990	9340	9360	9360	9340	4544
545	20250228	102400	4917775660	9360	9360	9360	9360	1090
546	20250228	102300	4907573260	9360	9350	9360	9350	945
547	20250228	102200	4898735280	9350	9350	9360	9350	3334
548	20250228	102100	4867561840	9360	9370	9370	9350	6636
549	20250228	102000	4805436570	9370	9370	9370	9370	464
550	20250228	101900	4801088890	9390	9370	9390	9360	553
551	20250228	101800	4795903700	9370	9360	9370	9360	403
552	20250228	101700	4792128970	9360	9350	9370	9350	917
553	20250228	101600	4783540550	9360	9370	9390	9350	4421
554	20250228	101500	4742160430	9360	9370	9390	9360	931
555	20250228	101400	4733436270	9380	9380	9420	9380	1941
556	20250228	101300	4715220310	9430	9370	9430	9370	534
557	20250228	101200	4710196740	9370	9360	9370	9360	318
558	20250228	101100	4707217560	9360	9370	9380	9360	1356
559	20250228	101000	4694514900	9370	9410	9420	9370	1076
560	20250228	100900	4684422180	9410	9390	9410	9370	530
561	20250228	100800	4679441270	9400	9370	9400	9370	275
562	20250228	100700	4676860240	9370	9370	9400	9360	2721
563	20250228	100600	4651385600	9370	9390	9400	9360	735
564	20250228	100500	4644496200	9390	9360	9390	9360	832
565	20250228	100400	4636707960	9360	9400	9410	9360	620
566	20250228	100300	4630892400	9350	9390	9410	9350	6326
567	20250228	100200	4571577520	9390	9410	9410	9390	1157
568	20250228	100100	4560701810	9400	9410	9410	9390	1666
569	20250228	100000	4545040990	9410	9400	9410	9400	48
570	20250228	095900	4544589460	9410	9410	9410	9400	1738
571	20250228	095800	4528246780	9420	9400	9420	9400	2604
572	20250228	095700	4503765150	9420	9400	9420	9400	435
573	20250228	095600	4499675230	9390	9390	9410	9390	2781
574	20250228	095500	4473540470	9390	9400	9400	9390	536
575	20250228	095400	4468503680	9400	9400	9400	9380	2014
576	20250228	095300	4449586110	9410	9410	9410	9410	656
577	20250228	095200	4443413150	9410	9400	9420	9390	424
578	20250228	095100	4439425410	9400	9400	9410	9390	2786
579	20250228	095000	4413242530	9390	9370	9390	9360	3086
580	20250228	094900	4384314000	9370	9380	9390	9360	9658
581	20250228	094800	4293850280	9390	9390	9390	9370	2057
582	20250228	094700	4274555700	9390	9380	9390	9380	2830
583	20250228	094600	4247998040	9380	9400	9420	9380	3222
584	20250228	094500	4217737330	9400	9430	9430	9400	1206
585	20250228	094400	4206393280	9420	9400	9430	9390	3878
586	20250228	094300	4169861280	9390	9430	9430	9390	4830
587	20250228	094200	4124404700	9430	9410	9430	9380	20853
588	20250228	094100	3928328430	9410	9450	9450	9410	11941
589	20250228	094000	3815764780	9460	9490	9490	9450	2714
590	20250228	093900	3790072820	9470	9490	9500	9470	2214
591	20250228	093800	3769072270	9490	9450	9490	9450	1326
592	20250228	093700	3756522790	9450	9470	9470	9440	7764
593	20250228	093600	3683173530	9470	9500	9500	9470	6533
594	20250228	093500	3621263480	9500	9510	9520	9500	1931
595	20250228	093400	3602902100	9520	9500	9520	9490	1645
596	20250228	093300	3587273620	9510	9500	9520	9490	7101
597	20250228	093200	3519779770	9500	9480	9510	9450	7465
598	20250228	093100	3449030780	9480	9500	9520	9470	10244
599	20250228	093000	3351904210	9520	9540	9540	9440	10639
600	20250228	092900	3250893990	9520	9580	9590	9520	18378
601	20250228	092800	3075186210	9580	9610	9610	9580	7861
602	20250228	092700	2999770270	9610	9650	9650	9610	3696
603	20250228	092600	2964206290	9650	9680	9710	9650	7305
604	20250228	092500	2893549410	9690	9680	9700	9680	925
605	20250228	092400	2884580820	9680	9670	9710	9670	484
606	20250228	092300	2879895740	9690	9720	9730	9680	3789
607	20250228	092200	2843197250	9730	9710	9740	9680	1440
608	20250228	092100	2829225310	9690	9700	9700	9670	5710
609	20250228	092000	2773930380	9700	9700	9700	9690	2845
610	20250228	091900	2746351360	9700	9720	9720	9690	3035
611	20250228	091800	2716916240	9720	9730	9730	9700	4016
612	20250228	091700	2677932890	9730	9740	9770	9710	5533
613	20250228	091600	2624053180	9750	9760	9770	9740	7898
614	20250228	091500	2546980330	9730	9740	9760	9730	3624
615	20250228	091400	2511687660	9740	9730	9770	9720	6159
616	20250228	091300	2451755440	9730	9740	9790	9730	5919
617	20250228	091200	2393976110	9730	9730	9760	9680	45986
618	20250228	091100	1948063980	9730	9810	9830	9720	21466
619	20250228	091000	1738065750	9820	9840	9850	9810	19456
620	20250228	090900	1546761410	9830	9850	9880	9810	25686
621	20250228	090800	1293898680	9860	9770	9900	9770	28775
622	20250228	090700	1010877630	9760	9730	9770	9690	10798
623	20250228	090600	905596920	9680	9680	9730	9670	7952
624	20250228	090500	828424150	9680	9610	9680	9590	6728
625	20250228	090400	763542130	9610	9600	9620	9580	13639
626	20250228	090300	632710650	9600	9600	9640	9580	7664
627	20250228	090200	559121260	9610	9650	9670	9610	9724
628	20250228	090100	465408460	9680	9630	9780	9630	19874
629	20250228	090000	272098910	9690	9610	9750	9610	25486