KissMeData/005500/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184600	405817810	17500	17500	17500	17500	1089
3	20250228	184500	405817810	17500	17500	17500	17500	0
4	20250228	184400	405817810	17500	17500	17500	17500	0
5	20250228	184300	405817810	17500	17500	17500	17500	0
6	20250228	184200	405817810	17500	17500	17500	17500	0
7	20250228	184100	405817810	17500	17500	17500	17500	0
8	20250228	184000	405817810	17500	17500	17500	17500	0
9	20250228	183900	405817810	17500	17500	17500	17500	0
10	20250228	183800	405817810	17500	17500	17500	17500	0
11	20250228	183700	405817810	17500	17500	17500	17500	0
12	20250228	183600	405817810	17500	17500	17500	17500	0
13	20250228	183500	405817810	17500	17500	17500	17500	0
14	20250228	183400	405817810	17500	17500	17500	17500	0
15	20250228	183300	405817810	17500	17500	17500	17500	0
16	20250228	183200	405817810	17500	17500	17500	17500	0
17	20250228	183100	405817810	17500	17500	17500	17500	0
18	20250228	183000	405817810	17500	17500	17500	17500	0
19	20250228	182900	405817810	17500	17500	17500	17500	0
20	20250228	182800	405817810	17500	17500	17500	17500	0
21	20250228	182700	405817810	17500	17500	17500	17500	0
22	20250228	182600	405817810	17500	17500	17500	17500	0
23	20250228	182500	405817810	17500	17500	17500	17500	0
24	20250228	182400	405817810	17500	17500	17500	17500	0
25	20250228	182300	405817810	17500	17500	17500	17500	0
26	20250228	182200	405817810	17500	17500	17500	17500	0
27	20250228	182100	405817810	17500	17500	17500	17500	0
28	20250228	182000	405817810	17500	17500	17500	17500	0
29	20250228	181900	405817810	17500	17500	17500	17500	0
30	20250228	181800	405817810	17500	17500	17500	17500	0
31	20250228	181700	405817810	17500	17500	17500	17500	0
32	20250228	181600	405817810	17500	17500	17500	17500	1089
33	20250228	181500	405817810	17500	17500	17500	17500	0
34	20250228	181400	405817810	17500	17500	17500	17500	0
35	20250228	181300	405817810	17500	17500	17500	17500	0
36	20250228	181200	405817810	17500	17500	17500	17500	0
37	20250228	181100	405817810	17500	17500	17500	17500	0
38	20250228	181000	405817810	17500	17500	17500	17500	0
39	20250228	180900	405817810	17500	17500	17500	17500	0
40	20250228	180800	405817810	17500	17500	17500	17500	0
41	20250228	180700	405817810	17500	17500	17500	17500	0
42	20250228	180600	405817810	17500	17500	17500	17500	0
43	20250228	180500	405817810	17500	17500	17500	17500	0
44	20250228	180400	405817810	17500	17500	17500	17500	0
45	20250228	180300	405817810	17500	17500	17500	17500	0
46	20250228	180200	405817810	17500	17500	17500	17500	0
47	20250228	180100	405817810	17500	17500	17500	17500	0
48	20250228	180000	405817810	17500	17500	17500	17500	0
49	20250228	175900	405817810	17500	17500	17500	17500	0
50	20250228	175800	405817810	17500	17500	17500	17500	0
51	20250228	175700	405817810	17500	17500	17500	17500	0
52	20250228	175600	405817810	17500	17500	17500	17500	0
53	20250228	175500	405817810	17500	17500	17500	17500	0
54	20250228	175400	405817810	17500	17500	17500	17500	0
55	20250228	175300	405817810	17500	17500	17500	17500	0
56	20250228	175200	405817810	17500	17500	17500	17500	0
57	20250228	175100	405817810	17500	17500	17500	17500	0
58	20250228	175000	405817810	17500	17500	17500	17500	0
59	20250228	174900	405817810	17500	17500	17500	17500	0
60	20250228	174800	405817810	17500	17500	17500	17500	0
61	20250228	174700	405817810	17500	17500	17500	17500	0
62	20250228	174600	405817810	17500	17500	17500	17500	1089
63	20250228	174500	405817810	17500	17500	17500	17500	0
64	20250228	174400	405817810	17500	17500	17500	17500	0
65	20250228	174300	405817810	17500	17500	17500	17500	0
66	20250228	174200	405817810	17500	17500	17500	17500	0
67	20250228	174100	405817810	17500	17500	17500	17500	0
68	20250228	174000	405817810	17500	17500	17500	17500	0
69	20250228	173900	405817810	17500	17500	17500	17500	0
70	20250228	173800	405817810	17500	17500	17500	17500	0
71	20250228	173700	405817810	17500	17500	17500	17500	0
72	20250228	173600	405817810	17500	17500	17500	17500	0
73	20250228	173500	405817810	17500	17500	17500	17500	0
74	20250228	173400	405817810	17500	17500	17500	17500	0
75	20250228	173300	405817810	17500	17500	17500	17500	0
76	20250228	173200	405817810	17500	17500	17500	17500	0
77	20250228	173100	405817810	17500	17500	17500	17500	0
78	20250228	173000	405817810	17500	17500	17500	17500	0
79	20250228	172900	405817810	17500	17500	17500	17500	0
80	20250228	172800	405817810	17500	17500	17500	17500	0
81	20250228	172700	405817810	17500	17500	17500	17500	0
82	20250228	172600	405817810	17500	17500	17500	17500	0
83	20250228	172500	405817810	17500	17500	17500	17500	0
84	20250228	172400	405817810	17500	17500	17500	17500	0
85	20250228	172300	405817810	17500	17500	17500	17500	0
86	20250228	172200	405817810	17500	17500	17500	17500	0
87	20250228	172100	405817810	17500	17500	17500	17500	0
88	20250228	172000	405817810	17500	17500	17500	17500	0
89	20250228	171900	405817810	17500	17500	17500	17500	0
90	20250228	171800	405817810	17500	17500	17500	17500	0
91	20250228	171700	405817810	17500	17500	17500	17500	0
92	20250228	171600	405817810	17500	17500	17500	17500	1089
93	20250228	171500	405817810	17500	17500	17500	17500	0
94	20250228	171400	405817810	17500	17500	17500	17500	0
95	20250228	171300	405817810	17500	17500	17500	17500	0
96	20250228	171200	405817810	17500	17500	17500	17500	0
97	20250228	171100	405817810	17500	17500	17500	17500	0
98	20250228	171000	405817810	17500	17500	17500	17500	0
99	20250228	170900	405817810	17500	17500	17500	17500	0
100	20250228	170800	405817810	17500	17500	17500	17500	0
101	20250228	170700	405817810	17500	17500	17500	17500	0
102	20250228	170600	405817810	17500	17500	17500	17500	0
103	20250228	170500	405817810	17500	17500	17500	17500	0
104	20250228	170400	405817810	17500	17500	17500	17500	0
105	20250228	170300	405817810	17500	17500	17500	17500	0
106	20250228	170200	405817810	17500	17500	17500	17500	0
107	20250228	170100	405817810	17500	17500	17500	17500	0
108	20250228	170000	405817810	17500	17500	17500	17500	0
109	20250228	165900	405817810	17500	17500	17500	17500	0
110	20250228	165800	405817810	17500	17500	17500	17500	0
111	20250228	165700	405817810	17500	17500	17500	17500	0
112	20250228	165600	405817810	17500	17500	17500	17500	0
113	20250228	165500	405817810	17500	17500	17500	17500	0
114	20250228	165400	405817810	17500	17500	17500	17500	0
115	20250228	165300	405817810	17500	17500	17500	17500	0
116	20250228	165200	405817810	17500	17500	17500	17500	0
117	20250228	165100	405817810	17500	17500	17500	17500	0
118	20250228	165000	405817810	17500	17500	17500	17500	0
119	20250228	164900	405817810	17500	17500	17500	17500	0
120	20250228	164800	405817810	17500	17500	17500	17500	0
121	20250228	164700	405817810	17500	17500	17500	17500	0
122	20250228	164600	405817810	17500	17500	17500	17500	1089
123	20250228	164500	405817810	17500	17500	17500	17500	0
124	20250228	164400	405817810	17500	17500	17500	17500	0
125	20250228	164300	405817810	17500	17500	17500	17500	0
126	20250228	164200	405817810	17500	17500	17500	17500	0
127	20250228	164100	405817810	17500	17500	17500	17500	0
128	20250228	164000	405817810	17500	17500	17500	17500	0
129	20250228	163900	405817810	17500	17500	17500	17500	0
130	20250228	163800	405817810	17500	17500	17500	17500	0
131	20250228	163700	405817810	17500	17500	17500	17500	0
132	20250228	163600	405817810	17500	17500	17500	17500	0
133	20250228	163500	405817810	17500	17500	17500	17500	0
134	20250228	163400	405817810	17500	17500	17500	17500	0
135	20250228	163300	405817810	17500	17500	17500	17500	0
136	20250228	163200	405817810	17500	17500	17500	17500	0
137	20250228	163100	405817810	17500	17500	17500	17500	0
138	20250228	163000	405817810	17500	17500	17500	17500	0
139	20250228	162900	405817810	17500	17500	17500	17500	0
140	20250228	162800	405817810	17500	17500	17500	17500	0
141	20250228	162700	405817810	17500	17500	17500	17500	0
142	20250228	162600	405817810	17500	17500	17500	17500	0
143	20250228	162500	405817810	17500	17500	17500	17500	0
144	20250228	162400	405817810	17500	17500	17500	17500	0
145	20250228	162300	405817810	17500	17500	17500	17500	0
146	20250228	162200	405817810	17500	17500	17500	17500	0
147	20250228	162100	405817810	17500	17500	17500	17500	0
148	20250228	162000	405817810	17500	17500	17500	17500	0
149	20250228	161900	405817810	17500	17500	17500	17500	0
150	20250228	161800	405817810	17500	17500	17500	17500	0
151	20250228	161700	405817810	17500	17500	17500	17500	0
152	20250228	161600	405817810	17500	17500	17500	17500	1089
153	20250228	161500	405817810	17500	17500	17500	17500	0
154	20250228	161400	405817810	17500	17500	17500	17500	0
155	20250228	161300	405817810	17500	17500	17500	17500	0
156	20250228	161200	405817810	17500	17500	17500	17500	0
157	20250228	161100	405817810	17500	17500	17500	17500	0
158	20250228	161000	405817810	17500	17500	17500	17500	0
159	20250228	160900	405817810	17500	17500	17500	17500	0
160	20250228	160800	405817810	17500	17500	17500	17500	0
161	20250228	160700	405817810	17500	17500	17500	17500	0
162	20250228	160600	405817810	17500	17500	17500	17500	0
163	20250228	160500	405817810	17500	17500	17500	17500	0
164	20250228	160400	405817810	17500	17500	17500	17500	0
165	20250228	160300	405817810	17500	17500	17500	17500	0
166	20250228	160200	405817810	17500	17500	17500	17500	0
167	20250228	160100	405817810	17500	17500	17500	17500	0
168	20250228	160000	405817810	17500	17500	17500	17500	0
169	20250228	155900	405817810	17500	17500	17500	17500	0
170	20250228	155800	405817810	17500	17500	17500	17500	0
171	20250228	155700	405817810	17500	17500	17500	17500	0
172	20250228	155600	405817810	17500	17500	17500	17500	0
173	20250228	155500	405817810	17500	17500	17500	17500	0
174	20250228	155400	405817810	17500	17500	17500	17500	0
175	20250228	155300	405817810	17500	17500	17500	17500	0
176	20250228	155200	405817810	17500	17500	17500	17500	0
177	20250228	155100	405817810	17500	17500	17500	17500	0
178	20250228	155000	405817810	17500	17500	17500	17500	0
179	20250228	154900	405817810	17500	17500	17500	17500	0
180	20250228	154800	405817810	17500	17500	17500	17500	0
181	20250228	154700	405817810	17500	17500	17500	17500	0
182	20250228	154600	405817810	17500	17500	17500	17500	1089
183	20250228	154500	405817810	17500	17500	17500	17500	0
184	20250228	154400	405817810	17500	17500	17500	17500	0
185	20250228	154300	405817810	17500	17500	17500	17500	0
186	20250228	154200	405817810	17500	17500	17500	17500	0
187	20250228	154100	405817810	17500	17500	17500	17500	0
188	20250228	154000	405817810	17500	17500	17500	17500	0
189	20250228	153900	405817810	17500	17500	17500	17500	0
190	20250228	153800	405817810	17500	17500	17500	17500	0
191	20250228	153700	405817810	17500	17500	17500	17500	0
192	20250228	153600	405817810	17500	17500	17500	17500	0
193	20250228	153500	405817810	17500	17500	17500	17500	0
194	20250228	153400	405817810	17500	17500	17500	17500	0
195	20250228	153300	405817810	17500	17500	17500	17500	0
196	20250228	153200	405817810	17500	17500	17500	17500	0
197	20250228	153100	405817810	17500	17500	17500	17500	0
198	20250228	153000	405817810	17500	17500	17500	17500	1089
199	20250228	152900	386760310	17510	17510	17510	17510	0
200	20250228	152800	386760310	17510	17510	17510	17510	0
201	20250228	152700	386760310	17510	17510	17510	17510	0
202	20250228	152600	386760310	17510	17510	17510	17510	0
203	20250228	152500	386760310	17510	17510	17510	17510	0
204	20250228	152400	386760310	17510	17510	17510	17510	0
205	20250228	152300	386760310	17510	17510	17510	17510	0
206	20250228	152200	386760310	17510	17510	17510	17510	0
207	20250228	152100	386760310	17510	17510	17510	17510	0
208	20250228	152000	386760310	17510	17510	17510	17510	0
209	20250228	151900	386760310	17510	17520	17520	17510	159
210	20250228	151800	383974680	17520	17530	17530	17520	180
211	20250228	151700	380819370	17530	17530	17530	17530	16
212	20250228	151600	380538890	17520	17520	17520	17520	0
213	20250228	151500	380538890	17520	17520	17520	17520	6
214	20250228	151400	380433770	17530	17530	17530	17530	6
215	20250228	151300	380328590	17520	17520	17520	17520	1
216	20250228	151200	380311070	17520	17530	17530	17520	59
217	20250228	151100	379277300	17530	17530	17530	17530	6
218	20250228	151000	379172120	17520	17520	17520	17520	1
219	20250228	150900	379154600	17520	17520	17520	17520	4
220	20250228	150800	379084520	17530	17530	17530	17530	6
221	20250228	150700	378979340	17520	17520	17520	17520	0
222	20250228	150600	378979340	17520	17520	17520	17520	0
223	20250228	150500	378979340	17520	17520	17520	17520	68
224	20250228	150400	377787980	17520	17520	17520	17520	0
225	20250228	150300	377787980	17520	17520	17520	17520	9
226	20250228	150200	377630300	17520	17520	17520	17520	6
227	20250228	150100	377525180	17510	17510	17510	17510	0
228	20250228	150000	377525180	17510	17530	17530	17510	238
229	20250228	145900	373357470	17530	17530	17530	17530	5
230	20250228	145800	373269820	17520	17530	17530	17520	154
231	20250228	145700	370571340	17540	17540	17540	17540	6
232	20250228	145600	370466100	17540	17540	17540	17540	0
233	20250228	145500	370466100	17540	17540	17540	17540	1
234	20250228	145400	370448560	17540	17540	17540	17540	5
235	20250228	145300	370360860	17540	17540	17540	17540	20
236	20250228	145200	370010060	17540	17540	17540	17540	0
237	20250228	145100	370010060	17540	17540	17540	17540	6
238	20250228	145000	369904820	17540	17540	17540	17540	0
239	20250228	144900	369904820	17540	17540	17540	17540	0
240	20250228	144800	369904820	17540	17540	17540	17540	5
241	20250228	144700	369817120	17540	17540	17540	17540	0
242	20250228	144600	369817120	17540	17540	17540	17540	8
243	20250228	144500	369676800	17540	17540	17540	17540	4
244	20250228	144400	369606640	17540	17540	17540	17540	0
245	20250228	144300	369606640	17540	17540	17540	17540	0
246	20250228	144200	369606640	17540	17540	17540	17540	56
247	20250228	144100	368624400	17540	17540	17540	17540	0
248	20250228	144000	368624400	17540	17540	17540	17540	0
249	20250228	143900	368624400	17540	17540	17540	17540	4
250	20250228	143800	368554240	17520	17520	17520	17520	0
251	20250228	143700	368554240	17520	17540	17540	17520	65
252	20250228	143600	367415320	17540	17540	17540	17540	0
253	20250228	143500	367415320	17540	17540	17540	17540	0
254	20250228	143400	367415320	17540	17540	17540	17540	5
255	20250228	143300	367327620	17510	17510	17510	17510	0
256	20250228	143200	367327620	17510	17520	17520	17510	9
257	20250228	143100	367169980	17540	17540	17540	17540	5
258	20250228	143000	367082280	17540	17540	17540	17540	0
259	20250228	142900	367082280	17540	17540	17540	17540	2
260	20250228	142800	367047200	17540	17520	17540	17520	64
261	20250228	142700	365925840	17520	17520	17520	17520	0
262	20250228	142600	365925840	17520	17520	17520	17520	1
263	20250228	142500	365908320	17540	17520	17540	17520	37
264	20250228	142400	365259960	17520	17540	17540	17520	760
265	20250228	142300	351932570	17550	17550	17550	17550	0
266	20250228	142200	351932570	17550	17550	17550	17550	6
267	20250228	142100	351827270	17550	17550	17550	17550	0
268	20250228	142000	351827270	17550	17550	17550	17550	6
269	20250228	141900	351721970	17540	17540	17540	17540	0
270	20250228	141800	351721970	17540	17550	17550	17540	64
271	20250228	141700	350599320	17550	17550	17550	17550	6
272	20250228	141600	350494020	17550	17550	17550	17550	0
273	20250228	141500	350494020	17550	17550	17550	17550	0
274	20250228	141400	350494020	17550	17550	17550	17550	5
275	20250228	141300	350406270	17550	17550	17550	17550	0
276	20250228	141200	350406270	17550	17550	17550	17550	0
277	20250228	141100	350406270	17550	17550	17550	17550	6
278	20250228	141000	350300970	17540	17540	17540	17540	0
279	20250228	140900	350300970	17540	17550	17550	17540	3
280	20250228	140800	350248330	17550	17550	17550	17550	5
281	20250228	140700	350160580	17550	17550	17550	17550	0
282	20250228	140600	350160580	17550	17550	17550	17550	100
283	20250228	140500	348405580	17550	17550	17550	17550	5
284	20250228	140400	348317830	17550	17550	17550	17550	0
285	20250228	140300	348317830	17550	17550	17550	17550	0
286	20250228	140200	348317830	17550	17550	17550	17550	137
287	20250228	140100	345913480	17550	17550	17550	17550	101
288	20250228	140000	344140930	17550	17550	17550	17550	346
289	20250228	135900	338068630	17550	17550	17550	17550	18
290	20250228	135800	337752730	17550	17570	17570	17550	765
291	20250228	135700	324317850	17600	17600	17600	17600	5
292	20250228	135600	324229850	17580	17580	17580	17580	118
293	20250228	135500	322155410	17600	17600	17600	17600	0
294	20250228	135400	322155410	17600	17600	17600	17600	4
295	20250228	135300	322085010	17600	17600	17600	17600	0
296	20250228	135200	322085010	17600	17600	17600	17600	0
297	20250228	135100	322085010	17600	17600	17600	17600	6
298	20250228	135000	321979410	17600	17600	17600	17600	0
299	20250228	134900	321979410	17600	17600	17600	17600	0
300	20250228	134800	321979410	17600	17600	17600	17600	4
301	20250228	134700	321909010	17580	17580	17580	17580	0
302	20250228	134600	321909010	17580	17590	17590	17580	30
303	20250228	134500	321381500	17600	17600	17600	17600	6
304	20250228	134400	321275900	17600	17600	17600	17600	1
305	20250228	134300	321258300	17600	17600	17600	17600	5
306	20250228	134200	321170300	17600	17600	17600	17600	0
307	20250228	134100	321170300	17600	17600	17600	17600	0
308	20250228	134000	321170300	17600	17600	17600	17600	4
309	20250228	133900	321099900	17600	17600	17600	17600	0
310	20250228	133800	321099900	17600	17600	17600	17600	0
311	20250228	133700	321099900	17600	17600	17600	17600	5
312	20250228	133600	321011900	17600	17600	17600	17600	0
313	20250228	133500	321011900	17600	17600	17600	17600	0
314	20250228	133400	321011900	17600	17600	17600	17600	4
315	20250228	133300	320941500	17600	17600	17600	17600	0
316	20250228	133200	320941500	17600	17600	17600	17600	0
317	20250228	133100	320941500	17600	17600	17600	17600	4
318	20250228	133000	320871100	17600	17600	17600	17600	30
319	20250228	132900	320343100	17600	17600	17600	17600	0
320	20250228	132800	320343100	17600	17600	17600	17600	4
321	20250228	132700	320272700	17570	17570	17570	17570	0
322	20250228	132600	320272700	17570	17570	17570	17570	65
323	20250228	132500	319130650	17600	17600	17600	17600	5
324	20250228	132400	319042650	17600	17600	17600	17600	0
325	20250228	132300	319042650	17600	17600	17600	17600	5
326	20250228	132200	318954650	17600	17600	17600	17600	0
327	20250228	132100	318954650	17600	17600	17600	17600	0
328	20250228	132000	318954650	17600	17600	17600	17600	4
329	20250228	131900	318884250	17600	17600	17600	17600	0
330	20250228	131800	318884250	17600	17600	17600	17600	0
331	20250228	131700	318884250	17600	17600	17600	17600	4
332	20250228	131600	318813850	17570	17580	17580	17570	49
333	20250228	131500	317952820	17580	17580	17580	17580	5
334	20250228	131400	317864920	17580	17600	17600	17580	117
335	20250228	131300	315807850	17600	17600	17600	17600	0
336	20250228	131200	315807850	17600	17600	17600	17600	3
337	20250228	131100	315755050	17600	17600	17600	17600	6
338	20250228	131000	315649450	17600	17600	17600	17600	0
339	20250228	130900	315649450	17600	17600	17600	17600	0
340	20250228	130800	315649450	17600	17600	17600	17600	4
341	20250228	130700	315579050	17600	17600	17600	17600	0
342	20250228	130600	315579050	17600	17600	17600	17600	143
343	20250228	130500	313062250	17600	17600	17600	17600	2
344	20250228	130400	313027050	17600	17600	17600	17600	0
345	20250228	130300	313027050	17600	17600	17600	17600	5
346	20250228	130200	312939050	17600	17600	17600	17600	0
347	20250228	130100	312939050	17600	17600	17600	17600	0
348	20250228	130000	312939050	17600	17600	17600	17600	7
349	20250228	125900	312815850	17600	17600	17600	17600	2
350	20250228	125800	312780650	17600	17580	17600	17580	300
351	20250228	125700	307506630	17580	17580	17580	17580	5
352	20250228	125600	307418730	17580	17580	17580	17580	0
353	20250228	125500	307418730	17580	17580	17580	17580	0
354	20250228	125400	307418730	17580	17580	17580	17580	4
355	20250228	125300	307348410	17560	17560	17560	17560	112
356	20250228	125200	305381690	17580	17590	17590	17580	2
357	20250228	125100	305346520	17590	17590	17590	17590	5
358	20250228	125000	305258570	17600	17600	17600	17600	0
359	20250228	124900	305258570	17600	17600	17600	17600	0
360	20250228	124800	305258570	17600	17600	17600	17600	4
361	20250228	124700	305188170	17600	17600	17600	17600	0
362	20250228	124600	305188170	17600	17600	17600	17600	5
363	20250228	124500	305100170	17600	17600	17600	17600	0
364	20250228	124400	305100170	17600	17600	17600	17600	0
365	20250228	124300	305100170	17600	17600	17600	17600	5
366	20250228	124200	305012170	17560	17580	17580	17560	1618
367	20250228	124100	276595310	17580	17590	17590	17580	9
368	20250228	124000	276437080	17600	17600	17600	17600	4
369	20250228	123900	276366680	17600	17600	17600	17600	0
370	20250228	123800	276366680	17600	17600	17600	17600	1
371	20250228	123700	276349080	17600	17600	17600	17600	27
372	20250228	123600	275873880	17600	17600	17600	17600	5
373	20250228	123500	275785880	17600	17600	17600	17600	0
374	20250228	123400	275785880	17600	17590	17600	17590	5
375	20250228	123300	275697890	17600	17600	17600	17600	0
376	20250228	123200	275697890	17600	17600	17600	17600	2
377	20250228	123100	275662690	17600	17600	17600	17600	6
378	20250228	123000	275557090	17590	17590	17590	17590	2
379	20250228	122900	275521910	17600	17610	17610	17600	261
380	20250228	122800	270928270	17630	17630	17630	17630	5
381	20250228	122700	270840120	17630	17630	17630	17630	1
382	20250228	122600	270822490	17630	17630	17630	17630	5
383	20250228	122500	270734340	17630	17630	17630	17630	0
384	20250228	122400	270734340	17630	17630	17630	17630	0
385	20250228	122300	270734340	17630	17630	17630	17630	4
386	20250228	122200	270663820	17630	17620	17630	17600	24
387	20250228	122100	270240790	17630	17630	17630	17630	0
388	20250228	122000	270240790	17630	17630	17630	17630	5
389	20250228	121900	270152640	17630	17630	17630	17630	0
390	20250228	121800	270152640	17630	17630	17630	17630	0
391	20250228	121700	270152640	17630	17630	17630	17630	4
392	20250228	121600	270082120	17630	17630	17630	17630	1
393	20250228	121500	270064490	17630	17630	17630	17630	0
394	20250228	121400	270064490	17630	17630	17630	17630	6
395	20250228	121300	269958710	17610	17610	17610	17610	1
396	20250228	121200	269941100	17630	17630	17630	17630	1
397	20250228	121100	269923470	17630	17630	17630	17630	5
398	20250228	121000	269835320	17630	17630	17630	17630	0
399	20250228	120900	269835320	17630	17630	17630	17630	0
400	20250228	120800	269835320	17630	17630	17630	17630	6
401	20250228	120700	269729540	17630	17630	17630	17630	0
402	20250228	120600	269729540	17630	17630	17630	17630	7
403	20250228	120500	269606130	17630	17630	17630	17630	0
404	20250228	120400	269606130	17630	17630	17630	17630	0
405	20250228	120300	269606130	17630	17630	17630	17630	6
406	20250228	120200	269500350	17630	17630	17630	17630	0
407	20250228	120100	269500350	17630	17630	17630	17630	0
408	20250228	120000	269500350	17630	17630	17630	17630	6
409	20250228	115900	269394570	17630	17630	17630	17630	0
410	20250228	115800	269394570	17630	17630	17630	17630	0
411	20250228	115700	269394570	17630	17630	17630	17630	6
412	20250228	115600	269288790	17590	17590	17590	17590	0
413	20250228	115500	269288790	17590	17590	17590	17590	1
414	20250228	115400	269271200	17630	17630	17630	17630	6
415	20250228	115300	269165420	17630	17630	17630	17630	0
416	20250228	115200	269165420	17630	17630	17630	17630	0
417	20250228	115100	269165420	17630	17630	17630	17630	4
418	20250228	115000	269094900	17630	17630	17630	17630	0
419	20250228	114900	269094900	17630	17630	17630	17630	4
420	20250228	114800	269024380	17560	17560	17560	17560	0
421	20250228	114700	269024380	17560	17580	17580	17560	739
422	20250228	114600	256046210	17630	17630	17630	17630	6
423	20250228	114500	255940430	17570	17570	17570	17570	110
424	20250228	114400	254007730	17630	17630	17630	17630	0
425	20250228	114300	254007730	17630	17630	17630	17630	5
426	20250228	114200	253919580	17570	17570	17570	17570	9
427	20250228	114100	253761450	17630	17630	17630	17630	0
428	20250228	114000	253761450	17630	17570	17630	17570	18
429	20250228	113900	253444890	17560	17570	17570	17560	487
430	20250228	113800	244892740	17570	17570	17570	17570	60
431	20250228	113700	243838540	17630	17630	17630	17630	5
432	20250228	113600	243750390	17560	17560	17560	17560	9
433	20250228	113500	243592350	17560	17620	17620	17560	4317
434	20250228	113400	167754360	17630	17640	17640	17630	592
435	20250228	113300	157316400	17640	17700	17700	17640	19
436	20250228	113200	156981170	17650	17690	17690	17650	1002
437	20250228	113100	139293370	17700	17700	17700	17700	7
438	20250228	113000	139169470	17700	17700	17700	17700	0
439	20250228	112900	139169470	17700	17700	17700	17700	4
440	20250228	112800	139098670	17700	17700	17700	17700	0
441	20250228	112700	139098670	17700	17700	17700	17700	0
442	20250228	112600	139098670	17700	17700	17700	17700	5
443	20250228	112500	139010170	17700	17700	17700	17700	0
444	20250228	112400	139010170	17700	17700	17700	17700	67
445	20250228	112300	137824270	17710	17710	17710	17710	5
446	20250228	112200	137735720	17700	17670	17700	17670	233
447	20250228	112100	133615090	17670	17670	17670	17670	0
448	20250228	112000	133615090	17670	17670	17670	17670	5
449	20250228	111900	133526740	17650	17660	17660	17650	100
450	20250228	111800	131761670	17670	17670	17670	17670	5
451	20250228	111700	131673320	17680	17680	17680	17680	4
452	20250228	111600	131602600	17680	17680	17680	17680	0
453	20250228	111500	131602600	17680	17750	17750	17680	406
454	20250228	111400	124416370	17740	17750	17750	17710	597
455	20250228	111300	113828950	17750	17750	17750	17750	0
456	20250228	111200	113828950	17750	17750	17750	17750	10
457	20250228	111100	113651450	17770	17770	17770	17770	1
458	20250228	111000	113633680	17770	17770	17770	17770	0
459	20250228	110900	113633680	17770	17770	17770	17770	4
460	20250228	110800	113562600	17730	17730	17730	17730	0
461	20250228	110700	113562600	17730	17720	17730	17720	115
462	20250228	110600	111523870	17710	17680	17720	17680	4
463	20250228	110500	111453080	17710	17680	17710	17680	12
464	20250228	110400	111240770	17710	17680	17710	17680	10
465	20250228	110300	111063820	17720	17680	17720	17680	13
466	20250228	110200	110833810	17720	17680	17720	17680	8
467	20250228	110100	110692250	17710	17710	17710	17710	0
468	20250228	110000	110692250	17710	17710	17720	17680	350
469	20250228	105900	104500720	17720	17710	17720	17710	3
470	20250228	105800	104447570	17710	17710	17710	17710	10
471	20250228	105700	104270470	17700	17700	17700	17700	1
472	20250228	105600	104252770	17700	17700	17700	17700	11
473	20250228	105500	104058070	17700	17700	17700	17700	316
474	20250228	105400	98464870	17700	17700	17700	17700	107
475	20250228	105300	96570970	17700	17710	17710	17700	96
476	20250228	105200	94871360	17710	17730	17740	17710	69
477	20250228	105100	93649120	17720	17720	17720	17720	1
478	20250228	105000	93631400	17770	17760	17770	17760	3
479	20250228	104900	93578110	17720	17720	17720	17720	15
480	20250228	104800	93312310	17720	17720	17720	17720	0
481	20250228	104700	93312310	17720	17720	17720	17720	1
482	20250228	104600	93294590	17720	17720	17720	17720	5
483	20250228	104500	93205990	17710	17710	17710	17710	0
484	20250228	104400	93205990	17710	17710	17710	17710	33
485	20250228	104300	92621560	17710	17700	17720	17700	109
486	20250228	104200	90690490	17710	17710	17710	17710	0
487	20250228	104100	90690490	17710	17710	17710	17710	0
488	20250228	104000	90690490	17710	17710	17710	17710	4
489	20250228	103900	90619650	17710	17710	17710	17710	1
490	20250228	103800	90601940	17710	17710	17710	17710	4
491	20250228	103700	90531100	17710	17690	17710	17690	4
492	20250228	103600	90460320	17700	17700	17700	17700	0
493	20250228	103500	90460320	17700	17700	17700	17700	20
494	20250228	103400	90106320	17700	17700	17700	17700	5
495	20250228	103300	90017820	17700	17700	17700	17700	0
496	20250228	103200	90017820	17700	17700	17700	17700	31
497	20250228	103100	89469120	17700	17700	17700	17700	0
498	20250228	103000	89469120	17700	17700	17700	17700	39
499	20250228	102900	88778820	17690	17680	17690	17670	306
500	20250228	102800	83367700	17680	17690	17690	17680	50
501	20250228	102700	82483690	17690	17690	17690	17690	0
502	20250228	102600	82483690	17690	17690	17690	17690	1
503	20250228	102500	82466000	17670	17670	17670	17650	974
504	20250228	102400	65261480	17670	17670	17670	17670	31
505	20250228	102300	64713710	17670	17670	17670	17670	463
506	20250228	102200	56532500	17670	17670	17670	17670	0
507	20250228	102100	56532500	17670	17680	17680	17670	83
508	20250228	102000	55065150	17690	17690	17690	17690	0
509	20250228	101900	55065150	17690	17690	17690	17690	1
510	20250228	101800	55047460	17680	17680	17680	17680	9
511	20250228	101700	54888340	17680	17680	17680	17680	0
512	20250228	101600	54888340	17680	17680	17680	17680	11
513	20250228	101500	54693860	17680	17680	17680	17680	9
514	20250228	101400	54534740	17680	17680	17680	17680	25
515	20250228	101300	54092740	17690	17690	17690	17690	2
516	20250228	101200	54057360	17680	17680	17680	17680	0
517	20250228	101100	54057360	17680	17680	17680	17680	5
518	20250228	101000	53968960	17680	17680	17680	17680	4
519	20250228	100900	53898240	17690	17690	17690	17690	0
520	20250228	100800	53898240	17690	17690	17690	17690	0
521	20250228	100700	53898240	17690	17690	17690	17690	0
522	20250228	100600	53898240	17690	17690	17690	17690	2
523	20250228	100500	53862860	17670	17670	17670	17670	0
524	20250228	100400	53862860	17670	17670	17670	17670	90
525	20250228	100300	52272560	17670	17680	17680	17670	200
526	20250228	100200	48738530	17680	17680	17680	17680	163
527	20250228	100100	45856690	17680	17680	17680	17680	34
528	20250228	100000	45255570	17680	17680	17680	17680	0
529	20250228	095900	45255570	17680	17700	17700	17680	379
530	20250228	095800	38551010	17710	17710	17710	17710	0
531	20250228	095700	38551010	17710	17710	17710	17710	0
532	20250228	095600	38551010	17710	17710	17710	17710	51
533	20250228	095500	37647800	17730	17730	17730	17730	0
534	20250228	095400	37647800	17730	17730	17730	17730	0
535	20250228	095300	37647800	17730	17730	17730	17730	0
536	20250228	095200	37647800	17730	17720	17740	17720	111
537	20250228	095100	35679870	17700	17720	17720	17700	19
538	20250228	095000	35343430	17730	17730	17730	17730	1
539	20250228	094900	35325700	17720	17720	17720	17720	23
540	20250228	094800	34918140	17720	17720	17720	17720	15
541	20250228	094700	34652340	17720	17720	17720	17720	0
542	20250228	094600	34652340	17720	17700	17720	17700	13
543	20250228	094500	34422220	17710	17710	17710	17710	1
544	20250228	094400	34404510	17700	17690	17700	17690	31
545	20250228	094300	33856110	17690	17690	17690	17690	100
546	20250228	094200	32087110	17690	17690	17690	17690	0
547	20250228	094100	32087110	17690	17690	17690	17690	7
548	20250228	094000	31963280	17660	17660	17660	17660	0
549	20250228	093900	31963280	17660	17660	17660	17660	0
550	20250228	093800	31963280	17660	17660	17660	17660	0
551	20250228	093700	31963280	17660	17670	17670	17660	100
552	20250228	093600	30197270	17810	17810	17810	17810	0
553	20250228	093500	30197270	17810	17810	17810	17810	2
554	20250228	093400	30161650	17810	17810	17810	17810	1
555	20250228	093300	30143840	17820	17820	17820	17820	0
556	20250228	093200	30143840	17820	17820	17820	17820	1
557	20250228	093100	30126020	17820	17680	17820	17660	32
558	20250228	093000	29560720	17680	17680	17680	17680	30
559	20250228	092900	29030320	17660	17660	17660	17660	0
560	20250228	092800	29030320	17660	17660	17660	17660	9
561	20250228	092700	28871380	17700	17710	17710	17700	62
562	20250228	092600	27773970	17700	17710	17710	17700	48
563	20250228	092500	26923980	17710	17710	17710	17710	0
564	20250228	092400	26923980	17710	17710	17710	17710	20
565	20250228	092300	26569780	17730	17730	17730	17730	1
566	20250228	092200	26552050	17700	17700	17700	17700	0
567	20250228	092100	26552050	17700	17700	17700	17700	0
568	20250228	092000	26552050	17700	17700	17700	17700	0
569	20250228	091900	26552050	17700	17700	17700	17700	0
570	20250228	091800	26552050	17700	17690	17700	17690	2
571	20250228	091700	26516660	17690	17680	17690	17680	126
572	20250228	091600	24287940	17650	17650	17650	17650	9
573	20250228	091500	24129090	17650	17710	17710	17650	428
574	20250228	091400	16559770	17710	17710	17710	17710	0
575	20250228	091300	16559770	17710	17710	17710	17710	387
576	20250228	091200	9706000	17710	17710	17710	17710	119
577	20250228	091100	7598510	17720	17740	17740	17720	219
578	20250228	091000	3716730	17730	17730	17730	17730	9
579	20250228	090900	3557160	17740	17740	17740	17740	0
580	20250228	090800	3557160	17740	17740	17740	17740	0
581	20250228	090700	3557160	17740	17750	17750	17740	59
582	20250228	090600	2510480	17740	17740	17740	17740	1
583	20250228	090500	2492740	17770	17760	17770	17740	46
584	20250228	090400	1675680	17720	17720	17720	17720	0
585	20250228	090300	1675680	17720	17720	17720	17720	0
586	20250228	090200	1675680	17720	17720	17720	17720	0
587	20250228	090100	1675680	17720	17720	17720	17720	0
588	20250228	090000	1675680	17720	17840	17840	17720	94