KissMeData/004690/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184300	919849900	91000	91000	91000	91000	200
3	20250228	184200	919849900	91000	91000	91000	91000	0
4	20250228	184100	919849900	91000	91000	91000	91000	0
5	20250228	184000	919849900	91000	91000	91000	91000	0
6	20250228	183900	919849900	91000	91000	91000	91000	0
7	20250228	183800	919849900	91000	91000	91000	91000	0
8	20250228	183700	919849900	91000	91000	91000	91000	0
9	20250228	183600	919849900	91000	91000	91000	91000	0
10	20250228	183500	919849900	91000	91000	91000	91000	0
11	20250228	183400	919849900	91000	91000	91000	91000	0
12	20250228	183300	919849900	91000	91000	91000	91000	0
13	20250228	183200	919849900	91000	91000	91000	91000	0
14	20250228	183100	919849900	91000	91000	91000	91000	0
15	20250228	183000	919849900	91000	91000	91000	91000	0
16	20250228	182900	919849900	91000	91000	91000	91000	0
17	20250228	182800	919849900	91000	91000	91000	91000	0
18	20250228	182700	919849900	91000	91000	91000	91000	0
19	20250228	182600	919849900	91000	91000	91000	91000	0
20	20250228	182500	919849900	91000	91000	91000	91000	0
21	20250228	182400	919849900	91000	91000	91000	91000	0
22	20250228	182300	919849900	91000	91000	91000	91000	0
23	20250228	182200	919849900	91000	91000	91000	91000	0
24	20250228	182100	919849900	91000	91000	91000	91000	0
25	20250228	182000	919849900	91000	91000	91000	91000	0
26	20250228	181900	919849900	91000	91000	91000	91000	0
27	20250228	181800	919849900	91000	91000	91000	91000	0
28	20250228	181700	919849900	91000	91000	91000	91000	0
29	20250228	181600	919849900	91000	91000	91000	91000	0
30	20250228	181500	919849900	91000	91000	91000	91000	0
31	20250228	181400	919849900	91000	91000	91000	91000	0
32	20250228	181300	919849900	91000	91000	91000	91000	200
33	20250228	181200	919849900	91000	91000	91000	91000	0
34	20250228	181100	919849900	91000	91000	91000	91000	0
35	20250228	181000	919849900	91000	91000	91000	91000	0
36	20250228	180900	919849900	91000	91000	91000	91000	0
37	20250228	180800	919849900	91000	91000	91000	91000	0
38	20250228	180700	919849900	91000	91000	91000	91000	0
39	20250228	180600	919849900	91000	91000	91000	91000	0
40	20250228	180500	919849900	91000	91000	91000	91000	0
41	20250228	180400	919849900	91000	91000	91000	91000	0
42	20250228	180300	919849900	91000	91000	91000	91000	0
43	20250228	180200	919849900	91000	91000	91000	91000	0
44	20250228	180100	919849900	91000	91000	91000	91000	0
45	20250228	180000	919849900	91000	91000	91000	91000	0
46	20250228	175900	919849900	91000	91000	91000	91000	0
47	20250228	175800	919849900	91000	91000	91000	91000	0
48	20250228	175700	919849900	91000	91000	91000	91000	0
49	20250228	175600	919849900	91000	91000	91000	91000	0
50	20250228	175500	919849900	91000	91000	91000	91000	0
51	20250228	175400	919849900	91000	91000	91000	91000	0
52	20250228	175300	919849900	91000	91000	91000	91000	0
53	20250228	175200	919849900	91000	91000	91000	91000	0
54	20250228	175100	919849900	91000	91000	91000	91000	0
55	20250228	175000	919849900	91000	91000	91000	91000	0
56	20250228	174900	919849900	91000	91000	91000	91000	0
57	20250228	174800	919849900	91000	91000	91000	91000	0
58	20250228	174700	919849900	91000	91000	91000	91000	0
59	20250228	174600	919849900	91000	91000	91000	91000	0
60	20250228	174500	919849900	91000	91000	91000	91000	0
61	20250228	174400	919849900	91000	91000	91000	91000	0
62	20250228	174300	919849900	91000	91000	91000	91000	200
63	20250228	174200	919849900	91000	91000	91000	91000	0
64	20250228	174100	919849900	91000	91000	91000	91000	0
65	20250228	174000	919849900	91000	91000	91000	91000	0
66	20250228	173900	919849900	91000	91000	91000	91000	0
67	20250228	173800	919849900	91000	91000	91000	91000	0
68	20250228	173700	919849900	91000	91000	91000	91000	0
69	20250228	173600	919849900	91000	91000	91000	91000	0
70	20250228	173500	919849900	91000	91000	91000	91000	0
71	20250228	173400	919849900	91000	91000	91000	91000	0
72	20250228	173300	919849900	91000	91000	91000	91000	0
73	20250228	173200	919849900	91000	91000	91000	91000	0
74	20250228	173100	919849900	91000	91000	91000	91000	0
75	20250228	173000	919849900	91000	91000	91000	91000	0
76	20250228	172900	919849900	91000	91000	91000	91000	0
77	20250228	172800	919849900	91000	91000	91000	91000	0
78	20250228	172700	919849900	91000	91000	91000	91000	0
79	20250228	172600	919849900	91000	91000	91000	91000	0
80	20250228	172500	919849900	91000	91000	91000	91000	0
81	20250228	172400	919849900	91000	91000	91000	91000	0
82	20250228	172300	919849900	91000	91000	91000	91000	0
83	20250228	172200	919849900	91000	91000	91000	91000	0
84	20250228	172100	919849900	91000	91000	91000	91000	0
85	20250228	172000	919849900	91000	91000	91000	91000	0
86	20250228	171900	919849900	91000	91000	91000	91000	0
87	20250228	171800	919849900	91000	91000	91000	91000	0
88	20250228	171700	919849900	91000	91000	91000	91000	0
89	20250228	171600	919849900	91000	91000	91000	91000	0
90	20250228	171500	919849900	91000	91000	91000	91000	0
91	20250228	171400	919849900	91000	91000	91000	91000	0
92	20250228	171300	919849900	91000	91000	91000	91000	200
93	20250228	171200	919849900	91000	91000	91000	91000	0
94	20250228	171100	919849900	91000	91000	91000	91000	0
95	20250228	171000	919849900	91000	91000	91000	91000	0
96	20250228	170900	919849900	91000	91000	91000	91000	0
97	20250228	170800	919849900	91000	91000	91000	91000	0
98	20250228	170700	919849900	91000	91000	91000	91000	0
99	20250228	170600	919849900	91000	91000	91000	91000	0
100	20250228	170500	919849900	91000	91000	91000	91000	0
101	20250228	170400	919849900	91000	91000	91000	91000	0
102	20250228	170300	919849900	91000	91000	91000	91000	0
103	20250228	170200	919849900	91000	91000	91000	91000	0
104	20250228	170100	919849900	91000	91000	91000	91000	0
105	20250228	170000	919849900	91000	91000	91000	91000	0
106	20250228	165900	919849900	91000	91000	91000	91000	0
107	20250228	165800	919849900	91000	91000	91000	91000	0
108	20250228	165700	919849900	91000	91000	91000	91000	0
109	20250228	165600	919849900	91000	91000	91000	91000	0
110	20250228	165500	919849900	91000	91000	91000	91000	0
111	20250228	165400	919849900	91000	91000	91000	91000	0
112	20250228	165300	919849900	91000	91000	91000	91000	0
113	20250228	165200	919849900	91000	91000	91000	91000	0
114	20250228	165100	919849900	91000	91000	91000	91000	0
115	20250228	165000	919849900	91000	91000	91000	91000	0
116	20250228	164900	919849900	91000	91000	91000	91000	0
117	20250228	164800	919849900	91000	91000	91000	91000	0
118	20250228	164700	919849900	91000	91000	91000	91000	0
119	20250228	164600	919849900	91000	91000	91000	91000	0
120	20250228	164500	919849900	91000	91000	91000	91000	0
121	20250228	164400	919849900	91000	91000	91000	91000	0
122	20250228	164300	919849900	91000	91000	91000	91000	200
123	20250228	164200	919849900	91000	91000	91000	91000	0
124	20250228	164100	919849900	91000	91000	91000	91000	0
125	20250228	164000	919849900	91000	91000	91000	91000	0
126	20250228	163900	919849900	91000	91000	91000	91000	0
127	20250228	163800	919849900	91000	91000	91000	91000	0
128	20250228	163700	919849900	91000	91000	91000	91000	0
129	20250228	163600	919849900	91000	91000	91000	91000	0
130	20250228	163500	919849900	91000	91000	91000	91000	0
131	20250228	163400	919849900	91000	91000	91000	91000	0
132	20250228	163300	919849900	91000	91000	91000	91000	0
133	20250228	163200	919849900	91000	91000	91000	91000	0
134	20250228	163100	919849900	91000	91000	91000	91000	0
135	20250228	163000	919849900	91000	91000	91000	91000	0
136	20250228	162900	919849900	91000	91000	91000	91000	0
137	20250228	162800	919849900	91000	91000	91000	91000	0
138	20250228	162700	919849900	91000	91000	91000	91000	0
139	20250228	162600	919849900	91000	91000	91000	91000	0
140	20250228	162500	919849900	91000	91000	91000	91000	0
141	20250228	162400	919849900	91000	91000	91000	91000	0
142	20250228	162300	919849900	91000	91000	91000	91000	0
143	20250228	162200	919849900	91000	91000	91000	91000	0
144	20250228	162100	919849900	91000	91000	91000	91000	0
145	20250228	162000	919849900	91000	91000	91000	91000	0
146	20250228	161900	919849900	91000	91000	91000	91000	0
147	20250228	161800	919849900	91000	91000	91000	91000	0
148	20250228	161700	919849900	91000	91000	91000	91000	0
149	20250228	161600	919849900	91000	91000	91000	91000	0
150	20250228	161500	919849900	91000	91000	91000	91000	0
151	20250228	161400	919849900	91000	91000	91000	91000	0
152	20250228	161300	919849900	91000	91000	91000	91000	200
153	20250228	161200	919849900	91000	91000	91000	91000	0
154	20250228	161100	919849900	91000	91000	91000	91000	0
155	20250228	161000	919849900	91000	91000	91000	91000	0
156	20250228	160900	919849900	91000	91000	91000	91000	0
157	20250228	160800	919849900	91000	91000	91000	91000	0
158	20250228	160700	919849900	91000	91000	91000	91000	0
159	20250228	160600	919849900	91000	91000	91000	91000	0
160	20250228	160500	919849900	91000	91000	91000	91000	0
161	20250228	160400	919849900	91000	91000	91000	91000	0
162	20250228	160300	919849900	91000	91000	91000	91000	0
163	20250228	160200	919849900	91000	91000	91000	91000	0
164	20250228	160100	919849900	91000	91000	91000	91000	0
165	20250228	160000	919849900	91000	91000	91000	91000	0
166	20250228	155900	919849900	91000	91000	91000	91000	0
167	20250228	155800	919849900	91000	91000	91000	91000	0
168	20250228	155700	919849900	91000	91000	91000	91000	0
169	20250228	155600	919849900	91000	91000	91000	91000	0
170	20250228	155500	919849900	91000	91000	91000	91000	0
171	20250228	155400	919849900	91000	91000	91000	91000	0
172	20250228	155300	919849900	91000	91000	91000	91000	0
173	20250228	155200	919849900	91000	91000	91000	91000	0
174	20250228	155100	919849900	91000	91000	91000	91000	0
175	20250228	155000	919849900	91000	91000	91000	91000	0
176	20250228	154900	919849900	91000	91000	91000	91000	0
177	20250228	154800	919849900	91000	91000	91000	91000	0
178	20250228	154700	919849900	91000	91000	91000	91000	0
179	20250228	154600	919849900	91000	91000	91000	91000	0
180	20250228	154500	919849900	91000	91000	91000	91000	0
181	20250228	154400	919849900	91000	91000	91000	91000	0
182	20250228	154300	919849900	91000	91000	91000	91000	200
183	20250228	154200	919849900	91000	91000	91000	91000	0
184	20250228	154100	919849900	91000	91000	91000	91000	0
185	20250228	154000	919849900	91000	91000	91000	91000	0
186	20250228	153900	919849900	91000	91000	91000	91000	0
187	20250228	153800	919849900	91000	91000	91000	91000	0
188	20250228	153700	919849900	91000	91000	91000	91000	0
189	20250228	153600	919849900	91000	91000	91000	91000	0
190	20250228	153500	919849900	91000	91000	91000	91000	0
191	20250228	153400	919849900	91000	91000	91000	91000	0
192	20250228	153300	919849900	91000	91000	91000	91000	0
193	20250228	153200	919849900	91000	91000	91000	91000	0
194	20250228	153100	919849900	91000	91000	91000	91000	0
195	20250228	153000	919849900	91000	91000	91000	91000	200
196	20250228	152900	901649900	91000	91000	91000	91000	0
197	20250228	152800	901649900	91000	91000	91000	91000	0
198	20250228	152700	901649900	91000	91000	91000	91000	0
199	20250228	152600	901649900	91000	91000	91000	91000	0
200	20250228	152500	901649900	91000	91000	91000	91000	0
201	20250228	152400	901649900	91000	91000	91000	91000	0
202	20250228	152300	901649900	91000	91000	91000	91000	0
203	20250228	152200	901649900	91000	91000	91000	91000	0
204	20250228	152100	901649900	91000	91000	91000	91000	0
205	20250228	152000	901649900	91000	91000	91000	91000	0
206	20250228	151900	901649900	91000	90900	91000	90900	14
207	20250228	151800	900376500	90900	90900	90900	90900	10
208	20250228	151700	899467500	91000	91000	91000	91000	11
209	20250228	151600	898466500	90900	91000	91000	90900	19
210	20250228	151500	896738100	91000	91000	91000	91000	151
211	20250228	151400	882997100	91100	91000	91100	91000	8
212	20250228	151300	882268500	91100	91000	91100	91000	22
213	20250228	151200	880265600	91100	91100	91100	91100	4
214	20250228	151100	879901200	91000	91000	91000	91000	2
215	20250228	151000	879719200	91000	91000	91000	91000	36
216	20250228	150900	876443200	91000	91000	91000	91000	0
217	20250228	150800	876443200	91000	91000	91000	91000	3
218	20250228	150700	876170200	91000	91000	91000	91000	95
219	20250228	150600	867525200	91100	91100	91100	91100	2
220	20250228	150500	867343000	91100	91100	91100	91000	30
221	20250228	150400	864610600	91000	91000	91000	91000	0
222	20250228	150300	864610600	91000	91000	91000	91000	0
223	20250228	150200	864610600	91000	91000	91000	91000	2
224	20250228	150100	864428600	91100	91100	91100	91100	11
225	20250228	150000	863426500	91100	91100	91100	91100	5
226	20250228	145900	862971000	91100	91100	91100	91100	1
227	20250228	145800	862879900	91100	91100	91100	91100	3
228	20250228	145700	862606600	91100	91200	91200	91100	29
229	20250228	145600	859964600	91200	91200	91200	91200	4
230	20250228	145500	859599800	91200	91200	91200	91200	0
231	20250228	145400	859599800	91200	91100	91200	91100	36
232	20250228	145300	856319800	91100	91100	91100	91100	3
233	20250228	145200	856046500	91100	91100	91100	91100	11
234	20250228	145100	855044400	91000	91100	91100	91000	82
235	20250228	145000	847582100	91100	91100	91100	91100	1
236	20250228	144900	847491000	91100	91100	91100	91100	3
237	20250228	144800	847217700	91000	91000	91000	91000	3
238	20250228	144700	846944700	91000	91000	91000	91000	4
239	20250228	144600	846580700	91000	91000	91000	91000	5
240	20250228	144500	846125700	91100	91100	91100	91100	0
241	20250228	144400	846125700	91100	91100	91100	91100	3
242	20250228	144300	845852400	91000	91000	91000	91000	154
243	20250228	144200	831838400	91000	90900	91000	90900	8
244	20250228	144100	831110900	91000	90900	91000	90900	8
245	20250228	144000	830383300	90900	90900	90900	90900	0
246	20250228	143900	830383300	90900	90900	91000	90900	12
247	20250228	143800	829292100	90900	90900	90900	90900	0
248	20250228	143700	829292100	90900	91000	91000	90900	256
249	20250228	143600	806021100	91000	91000	91000	91000	4
250	20250228	143500	805657100	91000	91000	91000	91000	121
251	20250228	143400	794646100	91000	91100	91100	91000	106
252	20250228	143300	784999700	91100	91100	91100	91100	0
253	20250228	143200	784999700	91100	91100	91100	91100	4
254	20250228	143100	784635300	91100	91100	91100	91100	3
255	20250228	143000	784362000	91100	91100	91100	91100	24
256	20250228	142900	782175600	91000	91000	91000	90900	28
257	20250228	142800	779627700	91000	91000	91000	91000	32
258	20250228	142700	776715700	91100	91100	91100	91100	3
259	20250228	142600	776442400	91100	91100	91100	91000	43
260	20250228	142500	772527100	91100	91000	91100	91000	12
261	20250228	142400	771434800	91000	91100	91100	91000	82
262	20250228	142300	763972300	91100	91100	91100	91100	4
263	20250228	142200	763607900	91200	91200	91200	91200	4
264	20250228	142100	763243100	91000	91100	91200	91000	10
265	20250228	142000	762331900	91100	91100	91100	91100	3
266	20250228	141900	762058600	91000	91100	91100	91000	484
267	20250228	141800	718014200	91100	91100	91100	91100	0
268	20250228	141700	718014200	91100	91100	91100	91100	12
269	20250228	141600	716921000	91100	91100	91100	91100	0
270	20250228	141500	716921000	91100	91100	91100	91100	4
271	20250228	141400	716556600	91100	91200	91200	91100	34
272	20250228	141300	713459000	91200	91200	91200	91200	5
273	20250228	141200	713003000	91200	91200	91200	91200	3
274	20250228	141100	712729400	91200	91200	91200	91200	2
275	20250228	141000	712547000	91200	91200	91200	91200	8
276	20250228	140900	711817400	91200	91200	91200	91200	0
277	20250228	140800	711817400	91200	91200	91200	91100	18
278	20250228	140700	710177200	91200	91200	91200	91200	3
279	20250228	140600	709903600	91000	91000	91000	91000	1
280	20250228	140500	709812600	91200	91200	91200	91200	3
281	20250228	140400	709539000	91100	91300	91300	91100	5
282	20250228	140300	709083300	91300	91300	91300	91300	3
283	20250228	140200	708809400	91300	91300	91300	91300	2
284	20250228	140100	708626800	91300	91300	91300	91300	3
285	20250228	140000	708352900	91300	91300	91300	91300	19
286	20250228	135900	706618200	91200	91200	91200	91200	1
287	20250228	135800	706527000	91200	91200	91200	91200	3
288	20250228	135700	706253400	91200	91100	91200	91100	276
289	20250228	135600	681107600	91200	91200	91200	91200	4
290	20250228	135500	680742800	91200	91300	91300	91200	84
291	20250228	135400	673081700	91300	91300	91300	91300	0
292	20250228	135300	673081700	91300	91300	91300	91300	3
293	20250228	135200	672807800	91200	91200	91200	91200	1
294	20250228	135100	672716600	91300	91300	91300	91300	4
295	20250228	135000	672351400	91300	91300	91300	91300	3
296	20250228	134900	672077500	91200	91200	91200	91200	3
297	20250228	134800	671803900	91300	91400	91400	91300	5
298	20250228	134700	671347000	91300	91300	91300	91300	0
299	20250228	134600	671347000	91300	91300	91300	91300	4
300	20250228	134500	670981800	91300	91300	91300	91300	10
301	20250228	134400	670068800	91300	91300	91300	91300	4
302	20250228	134300	669703600	91300	91300	91300	91300	16
303	20250228	134200	668242800	91200	91200	91200	91200	32
304	20250228	134100	665324400	91200	91200	91300	91200	22
305	20250228	134000	663317700	91200	91300	91300	91200	28
306	20250228	133900	660764000	91300	91300	91300	91300	58
307	20250228	133800	655468600	91400	91400	91400	91400	3
308	20250228	133700	655194400	91400	91400	91400	91400	1
309	20250228	133600	655103000	91400	91400	91400	91400	4
310	20250228	133500	654737400	91300	91300	91300	91300	11
311	20250228	133400	653733100	91400	91400	91400	91400	3
312	20250228	133300	653458900	91400	91400	91400	91400	1
313	20250228	133200	653367500	91400	91300	91400	91300	13
314	20250228	133100	652180300	91500	91400	91500	91400	4
315	20250228	133000	651814400	91400	91400	91400	91400	1
316	20250228	132900	651723000	91400	91400	91400	91400	12
317	20250228	132800	650626200	91400	91400	91400	91400	0
318	20250228	132700	650626200	91400	91400	91400	91400	6
319	20250228	132600	650077800	91500	91500	91500	91500	4
320	20250228	132500	649711800	91500	91400	91500	91400	20
321	20250228	132400	647883700	91400	91400	91400	91400	5
322	20250228	132300	647426700	91300	91300	91300	91300	50
323	20250228	132200	642861700	91300	91300	91300	91300	4
324	20250228	132100	642496500	91300	91300	91300	91300	5
325	20250228	132000	642040000	91200	91200	91200	91200	6
326	20250228	131900	641492800	91200	91200	91200	91200	3
327	20250228	131800	641219200	91200	91200	91200	91100	13
328	20250228	131700	640034600	91200	91200	91200	91200	3
329	20250228	131600	639761000	91200	91200	91200	91200	117
330	20250228	131500	629090600	91300	91300	91300	91300	6
331	20250228	131400	628542800	91300	91300	91300	91300	3
332	20250228	131300	628268900	91300	91200	91300	91200	51
333	20250228	131200	623612700	91300	91300	91300	91300	4
334	20250228	131100	623247500	91200	91200	91200	91200	0
335	20250228	131000	623247500	91200	91300	91300	91200	11
336	20250228	130900	622244000	91200	91400	91400	91200	7
337	20250228	130800	621604800	91400	91400	91400	91400	0
338	20250228	130700	621604800	91400	91400	91400	91400	3
339	20250228	130600	621330600	91400	91400	91400	91400	1
340	20250228	130500	621239200	91400	91400	91400	91400	3
341	20250228	130400	620965000	91400	91400	91400	91400	1
342	20250228	130300	620873600	91400	91200	91400	91200	96
343	20250228	130200	612117800	91400	91400	91400	91400	4
344	20250228	130100	611752200	91400	91400	91400	91400	0
345	20250228	130000	611752200	91400	91400	91400	91300	17
346	20250228	125900	610198500	91400	91400	91400	91400	1
347	20250228	125800	610107100	91400	91400	91400	91400	5
348	20250228	125700	609650100	91400	91300	91400	91300	15
349	20250228	125600	608280100	91300	91300	91300	91300	0
350	20250228	125500	608280100	91300	91300	91300	91300	4
351	20250228	125400	607914900	91300	91300	91300	91300	0
352	20250228	125300	607914900	91300	91300	91300	91300	11
353	20250228	125200	606910600	91300	91300	91300	91300	3
354	20250228	125100	606636700	91300	91300	91300	91300	1
355	20250228	125000	606545400	91300	91300	91300	91300	3
356	20250228	124900	606271500	91100	91300	91300	91100	97
357	20250228	124800	597426500	91300	91300	91300	91300	4
358	20250228	124700	597061300	91300	91300	91300	91300	2
359	20250228	124600	596878700	91300	91300	91300	91300	3
360	20250228	124500	596604800	91300	91300	91300	91300	3
361	20250228	124400	596330900	91300	91300	91300	91300	1
362	20250228	124300	596239600	91300	91200	91300	91200	23
363	20250228	124200	594141700	91200	91200	91200	91200	11
364	20250228	124100	593138500	91400	91400	91400	91400	3
365	20250228	124000	592864300	91400	91400	91400	91400	13
366	20250228	123900	591676100	91300	91300	91300	91300	2
367	20250228	123800	591493500	91400	91400	91400	91400	3
368	20250228	123700	591219300	91300	91300	91300	91300	0
369	20250228	123600	591219300	91300	91400	91400	91300	8
370	20250228	123500	590488400	91400	91400	91400	91400	0
371	20250228	123400	590488400	91400	91400	91400	91400	3
372	20250228	123300	590214200	91400	91400	91400	91400	4
373	20250228	123200	589848600	91300	91300	91300	91300	1
374	20250228	123100	589757300	91400	91400	91500	91400	26
375	20250228	123000	587380800	91400	91400	91400	91400	1
376	20250228	122900	587289400	91400	91400	91400	91300	41
377	20250228	122800	583545700	91400	91400	91400	91400	3
378	20250228	122700	583271500	91400	91400	91400	91400	2
379	20250228	122600	583088700	91400	91400	91400	91400	4
380	20250228	122500	582723100	91400	91400	91400	91400	1
381	20250228	122400	582631700	91400	91400	91400	91400	3
382	20250228	122300	582357500	91400	91400	91400	91400	3
383	20250228	122200	582083300	91400	91400	91400	91400	1
384	20250228	122100	581991900	91200	91300	91400	91200	57
385	20250228	122000	576791500	91400	91400	91400	91400	1
386	20250228	121900	576700100	91400	91400	91400	91400	3
387	20250228	121800	576425900	91200	91200	91200	91200	6
388	20250228	121700	575878700	91400	91300	91400	91300	4
389	20250228	121600	575513200	91300	91400	91400	91300	6
390	20250228	121500	574965000	91400	91400	91400	91400	0
391	20250228	121400	574965000	91400	91400	91400	91400	5
392	20250228	121300	574508000	91400	91400	91400	91400	0
393	20250228	121200	574508000	91400	91400	91400	91400	4
394	20250228	121100	574142400	91400	91300	91400	91300	4
395	20250228	121000	573777000	91300	91300	91300	91300	1
396	20250228	120900	573685700	91300	91500	91500	91300	42
397	20250228	120800	569849800	91400	91400	91400	91400	0
398	20250228	120700	569849800	91400	91400	91400	91400	2
399	20250228	120600	569667000	91400	91400	91400	91400	0
400	20250228	120500	569667000	91400	91400	91400	91300	42
401	20250228	120400	565831900	91400	91400	91400	91400	43
402	20250228	120300	561901700	91400	91400	91400	91400	1
403	20250228	120200	561810300	91400	91400	91400	91400	4
404	20250228	120100	561444700	91400	91400	91400	91400	0
405	20250228	120000	561444700	91400	91400	91400	91400	4
406	20250228	115900	561079100	91400	91400	91400	91400	3
407	20250228	115800	560804900	91400	91400	91400	91400	1
408	20250228	115700	560713500	91400	91400	91400	91400	3
409	20250228	115600	560439300	91400	91400	91400	91400	1
410	20250228	115500	560347900	91400	91400	91400	91400	16
411	20250228	115400	558885500	91400	91400	91400	91400	4
412	20250228	115300	558519900	91400	91400	91400	91400	0
413	20250228	115200	558519900	91400	91500	91500	91400	23
414	20250228	115100	556417300	91500	91500	91500	91500	0
415	20250228	115000	556417300	91500	91500	91500	91500	4
416	20250228	114900	556051300	91500	91500	91500	91500	2
417	20250228	114800	555868300	91500	91500	91500	91500	3
418	20250228	114700	555593800	91500	91300	91500	91300	7
419	20250228	114600	554953700	91400	91400	91400	91400	0
420	20250228	114500	554953700	91400	91300	91500	91300	60
421	20250228	114400	549474900	91300	91300	91300	91300	1
422	20250228	114300	549383600	91400	91400	91400	91400	4
423	20250228	114200	549018000	91400	91400	91400	91400	3
424	20250228	114100	548743800	91400	91400	91400	91400	1
425	20250228	114000	548652400	91400	91400	91400	91400	3
426	20250228	113900	548378200	91400	91400	91400	91400	0
427	20250228	113800	548378200	91400	91300	91400	91300	6
428	20250228	113700	547829900	91400	91500	91500	91400	44
429	20250228	113600	543808000	91600	91600	91600	91600	3
430	20250228	113500	543533200	91500	91500	91500	91500	3
431	20250228	113400	543258700	91500	91500	91500	91500	1
432	20250228	113300	543167200	91500	91500	91500	91500	3
433	20250228	113200	542892700	91500	91500	91500	91500	1
434	20250228	113100	542801200	91500	91500	91500	91500	3
435	20250228	113000	542526700	91500	91500	91500	91500	4
436	20250228	112900	542160700	91500	91500	91500	91500	0
437	20250228	112800	542160700	91500	91500	91500	91500	3
438	20250228	112700	541886200	91500	91500	91500	91500	1
439	20250228	112600	541794700	91500	91500	91500	91500	4
440	20250228	112500	541428700	91500	91500	91500	91500	4
441	20250228	112400	541062700	91500	91500	91500	91500	0
442	20250228	112300	541062700	91500	91300	91500	91300	6
443	20250228	112200	540514100	91500	91500	91500	91500	0
444	20250228	112100	540514100	91500	91500	91500	91500	5
445	20250228	112000	540056600	91500	91500	91500	91500	0
446	20250228	111900	540056600	91500	91500	91500	91500	4
447	20250228	111800	539690600	91500	91500	91500	91500	3
448	20250228	111700	539416100	91400	91400	91400	91400	0
449	20250228	111600	539416100	91400	91400	91500	91400	15
450	20250228	111500	538044800	91500	91500	91500	91500	0
451	20250228	111400	538044800	91500	91500	91500	91500	5
452	20250228	111300	537587300	91600	91600	91600	91600	3
453	20250228	111200	537312500	91600	91600	91600	91600	1
454	20250228	111100	537220900	91600	91600	91600	91600	3
455	20250228	111000	536946100	91600	91600	91600	91600	2
456	20250228	110900	536762900	91600	91600	91600	91600	3
457	20250228	110800	536488100	91500	91500	91500	91500	15
458	20250228	110700	535115600	91500	91600	91600	91500	4
459	20250228	110600	534749300	91600	91600	91600	91600	3
460	20250228	110500	534474500	91400	91400	91400	91400	1
461	20250228	110400	534383100	91500	91600	91600	91500	23
462	20250228	110300	532278300	91600	91600	91600	91600	62
463	20250228	110200	526599100	91600	91600	91600	91600	4
464	20250228	110100	526232700	91600	91600	91600	91600	4
465	20250228	110000	525866300	91600	91600	91600	91600	0
466	20250228	105900	525866300	91600	91500	91600	91500	32
467	20250228	105800	522937500	91500	91400	91500	91400	4
468	20250228	105700	522571800	91500	91500	91500	91500	3
469	20250228	105600	522297300	91500	91500	91500	91500	4
470	20250228	105500	521931300	91500	91500	91500	91500	1
471	20250228	105400	521839800	91500	91500	91500	91500	6
472	20250228	105300	521290800	91500	91500	91500	91500	29
473	20250228	105200	518637300	91500	91500	91500	91500	4
474	20250228	105100	518271300	91500	91500	91500	91500	0
475	20250228	105000	518271300	91500	91500	91500	91500	5
476	20250228	104900	517813800	91500	91500	91500	91500	3
477	20250228	104800	517539300	91500	91500	91500	91400	5
478	20250228	104700	517081900	91500	91500	91500	91500	3
479	20250228	104600	516807400	91600	91600	91600	91600	0
480	20250228	104500	516807400	91600	91400	91600	91400	38
481	20250228	104400	513333200	91600	91600	91600	91600	3
482	20250228	104300	513058400	91400	91400	91400	91400	12
483	20250228	104200	511961600	91600	91600	91600	91600	3
484	20250228	104100	511686800	91400	91600	91600	91400	3
485	20250228	104000	511412400	91600	91600	91600	91600	4
486	20250228	103900	511046000	91600	91600	91600	91600	1
487	20250228	103800	510954400	91600	91600	91600	91600	3
488	20250228	103700	510679600	91400	91600	91600	91400	18
489	20250228	103600	509031400	91600	91600	91600	91600	0
490	20250228	103500	509031400	91600	91600	91600	91600	5
491	20250228	103400	508573400	91600	91600	91600	91600	1
492	20250228	103300	508481800	91600	91600	91600	91500	5
493	20250228	103200	508023900	91500	91500	91500	91500	67
494	20250228	103100	501893400	91500	91500	91500	91500	0
495	20250228	103000	501893400	91500	91500	91500	91500	3
496	20250228	102900	501618900	91500	91500	91500	91500	0
497	20250228	102800	501618900	91500	91500	91500	91500	4
498	20250228	102700	501252900	91400	91600	91600	91400	32
499	20250228	102600	498326000	91500	91500	91500	91500	10
500	20250228	102500	497411000	91600	91600	91600	91600	3
501	20250228	102400	497136200	91500	91500	91500	91500	3
502	20250228	102300	496861700	91600	91600	91600	91600	4
503	20250228	102200	496495300	91600	91600	91600	91600	0
504	20250228	102100	496495300	91600	91600	91600	91600	5
505	20250228	102000	496037300	91600	91600	91600	91600	3
506	20250228	101900	495762500	91600	91600	91600	91600	8
507	20250228	101800	495029700	91600	91600	91600	91600	3
508	20250228	101700	494754900	91600	91600	91600	91600	0
509	20250228	101600	494754900	91600	91600	91600	91600	7
510	20250228	101500	494113700	91600	91600	91600	91600	3
511	20250228	101400	493838900	91600	91600	91600	91600	0
512	20250228	101300	493838900	91600	91600	91600	91600	5
513	20250228	101200	493380900	91600	91600	91600	91600	0
514	20250228	101100	493380900	91600	91600	91600	91600	4
515	20250228	101000	493014500	91600	91600	91600	91600	0
516	20250228	100900	493014500	91600	91600	91600	91600	3
517	20250228	100800	492739700	91600	91600	91600	91600	3
518	20250228	100700	492464900	91600	91600	91600	91600	0
519	20250228	100600	492464900	91600	91600	91600	91600	3
520	20250228	100500	492190100	91600	91600	91600	91600	0
521	20250228	100400	492190100	91600	91300	91600	91300	72
522	20250228	100300	485609800	91400	91300	91500	91200	56
523	20250228	100200	480500300	91200	91500	91600	91000	781
524	20250228	100100	409261400	91300	91600	91600	91200	357
525	20250228	100000	376660500	91600	91600	91600	91600	1
526	20250228	095900	376568900	91600	91600	91600	91600	3
527	20250228	095800	376294100	91600	91600	91600	91600	0
528	20250228	095700	376294100	91600	91600	91600	91600	33
529	20250228	095600	373271300	91600	91600	91600	91600	3
530	20250228	095500	372996500	91600	91600	91600	91600	0
531	20250228	095400	372996500	91600	91600	91600	91600	3
532	20250228	095300	372721700	91400	91400	91400	91400	0
533	20250228	095200	372721700	91400	91400	91800	91100	638
534	20250228	095100	314470700	91500	91700	91700	91500	544
535	20250228	095000	264664300	91800	91800	91800	91800	0
536	20250228	094900	264664300	91800	91800	91800	91800	98
537	20250228	094800	255667900	91700	91800	91800	91600	175
538	20250228	094700	239628500	91700	91800	91800	91700	100
539	20250228	094600	230458200	91800	91800	91800	91800	0
540	20250228	094500	230458200	91800	91800	91800	91800	0
541	20250228	094400	230458200	91800	91900	91900	91800	2
542	20250228	094300	230274500	91900	91900	91900	91900	0
543	20250228	094200	230274500	91900	91900	91900	91700	99
544	20250228	094100	221188100	91900	91900	91900	91900	0
545	20250228	094000	221188100	91900	91900	91900	91900	0
546	20250228	093900	221188100	91900	91900	91900	91900	0
547	20250228	093800	221188100	91900	91900	91900	91900	0
548	20250228	093700	221188100	91900	91900	91900	91900	0
549	20250228	093600	221188100	91900	91900	91900	91900	0
550	20250228	093500	221188100	91900	91900	91900	91900	0
551	20250228	093400	221188100	91900	91900	91900	91900	0
552	20250228	093300	221188100	91900	91900	91900	91900	0
553	20250228	093200	221188100	91900	91900	91900	91900	22
554	20250228	093100	219166300	91800	91800	91800	91800	0
555	20250228	093000	219166300	91800	92200	92200	91800	303
556	20250228	092900	191328400	92200	92200	92200	92200	1
557	20250228	092800	191236200	92200	92000	92200	92000	88
558	20250228	092700	183130900	92100	92100	92100	92100	23
559	20250228	092600	181012600	92200	92200	92200	92200	2
560	20250228	092500	180828200	92300	92300	92300	92300	1
561	20250228	092400	180735900	92300	92300	92300	92300	1
562	20250228	092300	180643600	92300	92300	92300	92300	2
563	20250228	092200	180459000	92300	92100	92300	92000	102
564	20250228	092100	171071400	92300	92300	92300	92300	13
565	20250228	092000	169871500	92000	92000	92000	92000	5
566	20250228	091900	169411500	92000	92000	92000	92000	0
567	20250228	091800	169411500	92000	92100	92400	92000	305
568	20250228	091700	141322900	92200	92200	92400	92200	28
569	20250228	091600	138741000	92200	92000	92200	92000	26
570	20250228	091500	136346700	92100	92100	92100	92100	11
571	20250228	091400	135333600	92000	92100	92100	92000	15
572	20250228	091300	133953500	92100	92100	92100	92100	0
573	20250228	091200	133953500	92100	92100	92100	92100	10
574	20250228	091100	133032500	92100	92100	92100	92100	82
575	20250228	091000	125480300	92100	92400	92400	92100	4
576	20250228	090900	125111300	92400	92300	92400	92200	61
577	20250228	090800	119485600	92000	92300	92300	92000	301
578	20250228	090700	91790500	92400	92400	92400	92400	1
579	20250228	090600	91698100	92200	92400	92400	92000	37
580	20250228	090500	88286400	92200	92000	92200	91900	162
581	20250228	090400	73375700	92000	92000	92000	92000	1
582	20250228	090300	73283700	92300	92300	92300	92000	301
583	20250228	090200	45562300	92300	92700	92700	92300	245
584	20250228	090100	22940700	92700	92600	92700	92600	5
585	20250228	090000	22477300	92300	92500	92500	92300	243