KissMeData/377480/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	213400	7925607660	18980	18980	18980	18980	2035
3	20250228	213300	7925607660	18980	18980	18980	18980	0
4	20250228	213200	7925607660	18980	18980	18980	18980	0
5	20250228	213100	7925607660	18980	18980	18980	18980	0
6	20250228	213000	7925607660	18980	18980	18980	18980	0
7	20250228	212900	7925607660	18980	18980	18980	18980	0
8	20250228	212800	7925607660	18980	18980	18980	18980	0
9	20250228	212700	7925607660	18980	18980	18980	18980	0
10	20250228	212600	7925607660	18980	18980	18980	18980	0
11	20250228	212500	7925607660	18980	18980	18980	18980	0
12	20250228	212400	7925607660	18980	18980	18980	18980	0
13	20250228	212300	7925607660	18980	18980	18980	18980	0
14	20250228	212200	7925607660	18980	18980	18980	18980	0
15	20250228	212100	7925607660	18980	18980	18980	18980	0
16	20250228	212000	7925607660	18980	18980	18980	18980	0
17	20250228	211900	7925607660	18980	18980	18980	18980	0
18	20250228	211800	7925607660	18980	18980	18980	18980	0
19	20250228	211700	7925607660	18980	18980	18980	18980	0
20	20250228	211600	7925607660	18980	18980	18980	18980	0
21	20250228	211500	7925607660	18980	18980	18980	18980	0
22	20250228	211400	7925607660	18980	18980	18980	18980	0
23	20250228	211300	7925607660	18980	18980	18980	18980	0
24	20250228	211200	7925607660	18980	18980	18980	18980	0
25	20250228	211100	7925607660	18980	18980	18980	18980	0
26	20250228	211000	7925607660	18980	18980	18980	18980	0
27	20250228	210900	7925607660	18980	18980	18980	18980	0
28	20250228	210800	7925607660	18980	18980	18980	18980	0
29	20250228	210700	7925607660	18980	18980	18980	18980	0
30	20250228	210600	7925607660	18980	18980	18980	18980	0
31	20250228	210500	7925607660	18980	18980	18980	18980	0
32	20250228	210400	7925607660	18980	18980	18980	18980	2035
33	20250228	210300	7925607660	18980	18980	18980	18980	0
34	20250228	210200	7925607660	18980	18980	18980	18980	0
35	20250228	210100	7925607660	18980	18980	18980	18980	0
36	20250228	210000	7925607660	18980	18980	18980	18980	0
37	20250228	205900	7925607660	18980	18980	18980	18980	0
38	20250228	205800	7925607660	18980	18980	18980	18980	0
39	20250228	205700	7925607660	18980	18980	18980	18980	0
40	20250228	205600	7925607660	18980	18980	18980	18980	0
41	20250228	205500	7925607660	18980	18980	18980	18980	0
42	20250228	205400	7925607660	18980	18980	18980	18980	0
43	20250228	205300	7925607660	18980	18980	18980	18980	0
44	20250228	205200	7925607660	18980	18980	18980	18980	0
45	20250228	205100	7925607660	18980	18980	18980	18980	0
46	20250228	205000	7925607660	18980	18980	18980	18980	0
47	20250228	204900	7925607660	18980	18980	18980	18980	0
48	20250228	204800	7925607660	18980	18980	18980	18980	0
49	20250228	204700	7925607660	18980	18980	18980	18980	0
50	20250228	204600	7925607660	18980	18980	18980	18980	0
51	20250228	204500	7925607660	18980	18980	18980	18980	0
52	20250228	204400	7925607660	18980	18980	18980	18980	0
53	20250228	204300	7925607660	18980	18980	18980	18980	0
54	20250228	204200	7925607660	18980	18980	18980	18980	0
55	20250228	204100	7925607660	18980	18980	18980	18980	0
56	20250228	204000	7925607660	18980	18980	18980	18980	0
57	20250228	203900	7925607660	18980	18980	18980	18980	0
58	20250228	203800	7925607660	18980	18980	18980	18980	0
59	20250228	203700	7925607660	18980	18980	18980	18980	0
60	20250228	203600	7925607660	18980	18980	18980	18980	0
61	20250228	203500	7925607660	18980	18980	18980	18980	0
62	20250228	203400	7925607660	18980	18980	18980	18980	2035
63	20250228	203300	7925607660	18980	18980	18980	18980	0
64	20250228	203200	7925607660	18980	18980	18980	18980	0
65	20250228	203100	7925607660	18980	18980	18980	18980	0
66	20250228	203000	7925607660	18980	18980	18980	18980	0
67	20250228	202900	7925607660	18980	18980	18980	18980	0
68	20250228	202800	7925607660	18980	18980	18980	18980	0
69	20250228	202700	7925607660	18980	18980	18980	18980	0
70	20250228	202600	7925607660	18980	18980	18980	18980	0
71	20250228	202500	7925607660	18980	18980	18980	18980	0
72	20250228	202400	7925607660	18980	18980	18980	18980	0
73	20250228	202300	7925607660	18980	18980	18980	18980	0
74	20250228	202200	7925607660	18980	18980	18980	18980	0
75	20250228	202100	7925607660	18980	18980	18980	18980	0
76	20250228	202000	7925607660	18980	18980	18980	18980	0
77	20250228	201900	7925607660	18980	18980	18980	18980	0
78	20250228	201800	7925607660	18980	18980	18980	18980	0
79	20250228	201700	7925607660	18980	18980	18980	18980	0
80	20250228	201600	7925607660	18980	18980	18980	18980	0
81	20250228	201500	7925607660	18980	18980	18980	18980	0
82	20250228	201400	7925607660	18980	18980	18980	18980	0
83	20250228	201300	7925607660	18980	18980	18980	18980	0
84	20250228	201200	7925607660	18980	18980	18980	18980	0
85	20250228	201100	7925607660	18980	18980	18980	18980	0
86	20250228	201000	7925607660	18980	18980	18980	18980	0
87	20250228	200900	7925607660	18980	18980	18980	18980	0
88	20250228	200800	7925607660	18980	18980	18980	18980	0
89	20250228	200700	7925607660	18980	18980	18980	18980	0
90	20250228	200600	7925607660	18980	18980	18980	18980	0
91	20250228	200500	7925607660	18980	18980	18980	18980	0
92	20250228	200400	7925607660	18980	18980	18980	18980	2035
93	20250228	200300	7925607660	18980	18980	18980	18980	0
94	20250228	200200	7925607660	18980	18980	18980	18980	0
95	20250228	200100	7925607660	18980	18980	18980	18980	0
96	20250228	200000	7925607660	18980	18980	18980	18980	0
97	20250228	195900	7925607660	18980	18980	18980	18980	0
98	20250228	195800	7925607660	18980	18980	18980	18980	0
99	20250228	195700	7925607660	18980	18980	18980	18980	0
100	20250228	195600	7925607660	18980	18980	18980	18980	0
101	20250228	195500	7925607660	18980	18980	18980	18980	0
102	20250228	195400	7925607660	18980	18980	18980	18980	0
103	20250228	195300	7925607660	18980	18980	18980	18980	0
104	20250228	195200	7925607660	18980	18980	18980	18980	0
105	20250228	195100	7925607660	18980	18980	18980	18980	0
106	20250228	195000	7925607660	18980	18980	18980	18980	0
107	20250228	194900	7925607660	18980	18980	18980	18980	0
108	20250228	194800	7925607660	18980	18980	18980	18980	0
109	20250228	194700	7925607660	18980	18980	18980	18980	0
110	20250228	194600	7925607660	18980	18980	18980	18980	0
111	20250228	194500	7925607660	18980	18980	18980	18980	0
112	20250228	194400	7925607660	18980	18980	18980	18980	0
113	20250228	194300	7925607660	18980	18980	18980	18980	0
114	20250228	194200	7925607660	18980	18980	18980	18980	0
115	20250228	194100	7925607660	18980	18980	18980	18980	0
116	20250228	194000	7925607660	18980	18980	18980	18980	0
117	20250228	193900	7925607660	18980	18980	18980	18980	0
118	20250228	193800	7925607660	18980	18980	18980	18980	0
119	20250228	193700	7925607660	18980	18980	18980	18980	0
120	20250228	193600	7925607660	18980	18980	18980	18980	0
121	20250228	193500	7925607660	18980	18980	18980	18980	0
122	20250228	193400	7925607660	18980	18980	18980	18980	2035
123	20250228	193300	7925607660	18980	18980	18980	18980	0
124	20250228	193200	7925607660	18980	18980	18980	18980	0
125	20250228	193100	7925607660	18980	18980	18980	18980	0
126	20250228	193000	7925607660	18980	18980	18980	18980	0
127	20250228	192900	7925607660	18980	18980	18980	18980	0
128	20250228	192800	7925607660	18980	18980	18980	18980	0
129	20250228	192700	7925607660	18980	18980	18980	18980	0
130	20250228	192600	7925607660	18980	18980	18980	18980	0
131	20250228	192500	7925607660	18980	18980	18980	18980	0
132	20250228	192400	7925607660	18980	18980	18980	18980	0
133	20250228	192300	7925607660	18980	18980	18980	18980	0
134	20250228	192200	7925607660	18980	18980	18980	18980	0
135	20250228	192100	7925607660	18980	18980	18980	18980	0
136	20250228	192000	7925607660	18980	18980	18980	18980	0
137	20250228	191900	7925607660	18980	18980	18980	18980	0
138	20250228	191800	7925607660	18980	18980	18980	18980	0
139	20250228	191700	7925607660	18980	18980	18980	18980	0
140	20250228	191600	7925607660	18980	18980	18980	18980	0
141	20250228	191500	7925607660	18980	18980	18980	18980	0
142	20250228	191400	7925607660	18980	18980	18980	18980	0
143	20250228	191300	7925607660	18980	18980	18980	18980	0
144	20250228	191200	7925607660	18980	18980	18980	18980	0
145	20250228	191100	7925607660	18980	18980	18980	18980	0
146	20250228	191000	7925607660	18980	18980	18980	18980	0
147	20250228	190900	7925607660	18980	18980	18980	18980	0
148	20250228	190800	7925607660	18980	18980	18980	18980	0
149	20250228	190700	7925607660	18980	18980	18980	18980	0
150	20250228	190600	7925607660	18980	18980	18980	18980	0
151	20250228	190500	7925607660	18980	18980	18980	18980	0
152	20250228	190400	7925607660	18980	18980	18980	18980	2035
153	20250228	190300	7925607660	18980	18980	18980	18980	0
154	20250228	190200	7925607660	18980	18980	18980	18980	0
155	20250228	190100	7925607660	18980	18980	18980	18980	0
156	20250228	190000	7925607660	18980	18980	18980	18980	0
157	20250228	185900	7925607660	18980	18980	18980	18980	0
158	20250228	185800	7925607660	18980	18980	18980	18980	0
159	20250228	185700	7925607660	18980	18980	18980	18980	0
160	20250228	185600	7925607660	18980	18980	18980	18980	0
161	20250228	185500	7925607660	18980	18980	18980	18980	0
162	20250228	185400	7925607660	18980	18980	18980	18980	0
163	20250228	185300	7925607660	18980	18980	18980	18980	0
164	20250228	185200	7925607660	18980	18980	18980	18980	0
165	20250228	185100	7925607660	18980	18980	18980	18980	0
166	20250228	185000	7925607660	18980	18980	18980	18980	0
167	20250228	184900	7925607660	18980	18980	18980	18980	0
168	20250228	184800	7925607660	18980	18980	18980	18980	0
169	20250228	184700	7925607660	18980	18980	18980	18980	0
170	20250228	184600	7925607660	18980	18980	18980	18980	0
171	20250228	184500	7925607660	18980	18980	18980	18980	0
172	20250228	184400	7925607660	18980	18980	18980	18980	0
173	20250228	184300	7925607660	18980	18980	18980	18980	0
174	20250228	184200	7925607660	18980	18980	18980	18980	0
175	20250228	184100	7925607660	18980	18980	18980	18980	0
176	20250228	184000	7925607660	18980	18980	18980	18980	0
177	20250228	183900	7925607660	18980	18980	18980	18980	0
178	20250228	183800	7925607660	18980	18980	18980	18980	0
179	20250228	183700	7925607660	18980	18980	18980	18980	0
180	20250228	183600	7925607660	18980	18980	18980	18980	0
181	20250228	183500	7925607660	18980	18980	18980	18980	0
182	20250228	183400	7925607660	18980	18980	18980	18980	2035
183	20250228	183300	7925607660	18980	18980	18980	18980	0
184	20250228	183200	7925607660	18980	18980	18980	18980	0
185	20250228	183100	7925607660	18980	18980	18980	18980	0
186	20250228	183000	7925607660	18980	18980	18980	18980	0
187	20250228	182900	7925607660	18980	18980	18980	18980	0
188	20250228	182800	7925607660	18980	18980	18980	18980	0
189	20250228	182700	7925607660	18980	18980	18980	18980	0
190	20250228	182600	7925607660	18980	18980	18980	18980	0
191	20250228	182500	7925607660	18980	18980	18980	18980	0
192	20250228	182400	7925607660	18980	18980	18980	18980	0
193	20250228	182300	7925607660	18980	18980	18980	18980	0
194	20250228	182200	7925607660	18980	18980	18980	18980	0
195	20250228	182100	7925607660	18980	18980	18980	18980	0
196	20250228	182000	7925607660	18980	18980	18980	18980	0
197	20250228	181900	7925607660	18980	18980	18980	18980	0
198	20250228	181800	7925607660	18980	18980	18980	18980	0
199	20250228	181700	7925607660	18980	18980	18980	18980	0
200	20250228	181600	7925607660	18980	18980	18980	18980	0
201	20250228	181500	7925607660	18980	18980	18980	18980	0
202	20250228	181400	7925607660	18980	18980	18980	18980	0
203	20250228	181300	7925607660	18980	18980	18980	18980	0
204	20250228	181200	7925607660	18980	18980	18980	18980	0
205	20250228	181100	7925607660	18980	18980	18980	18980	0
206	20250228	181000	7925607660	18980	18980	18980	18980	0
207	20250228	180900	7925607660	18980	18980	18980	18980	0
208	20250228	180800	7925607660	18980	18980	18980	18980	0
209	20250228	180700	7925607660	18980	18980	18980	18980	0
210	20250228	180600	7925607660	18980	18980	18980	18980	0
211	20250228	180500	7925607660	18980	18980	18980	18980	0
212	20250228	180400	7925607660	18980	18980	18980	18980	2035
213	20250228	180300	7925607660	18980	18980	18980	18980	0
214	20250228	180200	7925607660	18980	18980	18980	18980	0
215	20250228	180100	7925607660	18980	18980	18980	18980	0
216	20250228	180000	7925607660	18980	18980	18980	18980	0
217	20250228	175900	7925607660	18980	18980	18980	18980	0
218	20250228	175800	7925607660	18980	18980	18980	18980	0
219	20250228	175700	7925607660	18980	18980	18980	18980	0
220	20250228	175600	7925607660	18980	18980	18980	18980	0
221	20250228	175500	7925607660	18980	18980	18980	18980	0
222	20250228	175400	7925607660	18980	18980	18980	18980	0
223	20250228	175300	7925607660	18980	18980	18980	18980	0
224	20250228	175200	7925607660	18980	18980	18980	18980	0
225	20250228	175100	7925607660	18980	18980	18980	18980	0
226	20250228	175000	7925607660	18980	18980	18980	18980	0
227	20250228	174900	7925607660	18980	18980	18980	18980	0
228	20250228	174800	7925607660	18980	18980	18980	18980	0
229	20250228	174700	7925607660	18980	18980	18980	18980	0
230	20250228	174600	7925607660	18980	18980	18980	18980	0
231	20250228	174500	7925607660	18980	18980	18980	18980	0
232	20250228	174400	7925607660	18980	18980	18980	18980	0
233	20250228	174300	7925607660	18980	18980	18980	18980	0
234	20250228	174200	7925607660	18980	18980	18980	18980	0
235	20250228	174100	7925607660	18980	18980	18980	18980	0
236	20250228	174000	7925607660	18980	18980	18980	18980	0
237	20250228	173900	7925607660	18980	18980	18980	18980	0
238	20250228	173800	7925607660	18980	18980	18980	18980	0
239	20250228	173700	7925607660	18980	18980	18980	18980	0
240	20250228	173600	7925607660	18980	18980	18980	18980	0
241	20250228	173500	7925607660	18980	18980	18980	18980	0
242	20250228	173400	7925607660	18980	18980	18980	18980	2035
243	20250228	173300	7925607660	18980	18980	18980	18980	0
244	20250228	173200	7925607660	18980	18980	18980	18980	0
245	20250228	173100	7925607660	18980	18980	18980	18980	0
246	20250228	173000	7925607660	18980	18980	18980	18980	0
247	20250228	172900	7925607660	18980	18980	18980	18980	0
248	20250228	172800	7925607660	18980	18980	18980	18980	0
249	20250228	172700	7925607660	18980	18980	18980	18980	0
250	20250228	172600	7925607660	18980	18980	18980	18980	0
251	20250228	172500	7925607660	18980	18980	18980	18980	0
252	20250228	172400	7925607660	18980	18980	18980	18980	0
253	20250228	172300	7925607660	18980	18980	18980	18980	0
254	20250228	172200	7925607660	18980	18980	18980	18980	0
255	20250228	172100	7925607660	18980	18980	18980	18980	0
256	20250228	172000	7925607660	18980	18980	18980	18980	0
257	20250228	171900	7925607660	18980	18980	18980	18980	0
258	20250228	171800	7925607660	18980	18980	18980	18980	0
259	20250228	171700	7925607660	18980	18980	18980	18980	0
260	20250228	171600	7925607660	18980	18980	18980	18980	0
261	20250228	171500	7925607660	18980	18980	18980	18980	0
262	20250228	171400	7925607660	18980	18980	18980	18980	0
263	20250228	171300	7925607660	18980	18980	18980	18980	0
264	20250228	171200	7925607660	18980	18980	18980	18980	0
265	20250228	171100	7925607660	18980	18980	18980	18980	0
266	20250228	171000	7925607660	18980	18980	18980	18980	0
267	20250228	170900	7925607660	18980	18980	18980	18980	0
268	20250228	170800	7925607660	18980	18980	18980	18980	0
269	20250228	170700	7925607660	18980	18980	18980	18980	0
270	20250228	170600	7925607660	18980	18980	18980	18980	0
271	20250228	170500	7925607660	18980	18980	18980	18980	0
272	20250228	170400	7925607660	18980	18980	18980	18980	2035
273	20250228	170300	7925607660	18980	18980	18980	18980	0
274	20250228	170200	7925607660	18980	18980	18980	18980	0
275	20250228	170100	7925607660	18980	18980	18980	18980	0
276	20250228	170000	7925607660	18980	18980	18980	18980	0
277	20250228	165900	7925607660	18980	18980	18980	18980	0
278	20250228	165800	7925607660	18980	18980	18980	18980	0
279	20250228	165700	7925607660	18980	18980	18980	18980	0
280	20250228	165600	7925607660	18980	18980	18980	18980	0
281	20250228	165500	7925607660	18980	18980	18980	18980	0
282	20250228	165400	7925607660	18980	18980	18980	18980	0
283	20250228	165300	7925607660	18980	18980	18980	18980	0
284	20250228	165200	7925607660	18980	18980	18980	18980	0
285	20250228	165100	7925607660	18980	18980	18980	18980	0
286	20250228	165000	7925607660	18980	18980	18980	18980	0
287	20250228	164900	7925607660	18980	18980	18980	18980	0
288	20250228	164800	7925607660	18980	18980	18980	18980	0
289	20250228	164700	7925607660	18980	18980	18980	18980	0
290	20250228	164600	7925607660	18980	18980	18980	18980	0
291	20250228	164500	7925607660	18980	18980	18980	18980	0
292	20250228	164400	7925607660	18980	18980	18980	18980	0
293	20250228	164300	7925607660	18980	18980	18980	18980	0
294	20250228	164200	7925607660	18980	18980	18980	18980	0
295	20250228	164100	7925607660	18980	18980	18980	18980	0
296	20250228	164000	7925607660	18980	18980	18980	18980	0
297	20250228	163900	7925607660	18980	18980	18980	18980	0
298	20250228	163800	7925607660	18980	18980	18980	18980	0
299	20250228	163700	7925607660	18980	18980	18980	18980	0
300	20250228	163600	7925607660	18980	18980	18980	18980	0
301	20250228	163500	7925607660	18980	18980	18980	18980	0
302	20250228	163400	7925607660	18980	18980	18980	18980	2035
303	20250228	163300	7925607660	18980	18980	18980	18980	0
304	20250228	163200	7925607660	18980	18980	18980	18980	0
305	20250228	163100	7925607660	18980	18980	18980	18980	0
306	20250228	163000	7925607660	18980	18980	18980	18980	0
307	20250228	162900	7925607660	18980	18980	18980	18980	0
308	20250228	162800	7925607660	18980	18980	18980	18980	0
309	20250228	162700	7925607660	18980	18980	18980	18980	0
310	20250228	162600	7925607660	18980	18980	18980	18980	0
311	20250228	162500	7925607660	18980	18980	18980	18980	0
312	20250228	162400	7925607660	18980	18980	18980	18980	0
313	20250228	162300	7925607660	18980	18980	18980	18980	0
314	20250228	162200	7925607660	18980	18980	18980	18980	0
315	20250228	162100	7925607660	18980	18980	18980	18980	0
316	20250228	162000	7925607660	18980	18980	18980	18980	0
317	20250228	161900	7925607660	18980	18980	18980	18980	0
318	20250228	161800	7925607660	18980	18980	18980	18980	0
319	20250228	161700	7925607660	18980	18980	18980	18980	0
320	20250228	161600	7925607660	18980	18980	18980	18980	0
321	20250228	161500	7925607660	18980	18980	18980	18980	0
322	20250228	161400	7925607660	18980	18980	18980	18980	0
323	20250228	161300	7925607660	18980	18980	18980	18980	0
324	20250228	161200	7925607660	18980	18980	18980	18980	0
325	20250228	161100	7925607660	18980	18980	18980	18980	0
326	20250228	161000	7925607660	18980	18980	18980	18980	0
327	20250228	160900	7925607660	18980	18980	18980	18980	0
328	20250228	160800	7925607660	18980	18980	18980	18980	0
329	20250228	160700	7925607660	18980	18980	18980	18980	0
330	20250228	160600	7925607660	18980	18980	18980	18980	0
331	20250228	160500	7925607660	18980	18980	18980	18980	0
332	20250228	160400	7925607660	18980	18980	18980	18980	2035
333	20250228	160300	7925607660	18980	18980	18980	18980	0
334	20250228	160200	7925607660	18980	18980	18980	18980	0
335	20250228	160100	7925607660	18980	18980	18980	18980	0
336	20250228	160000	7925607660	18980	18980	18980	18980	0
337	20250228	155900	7925607660	18980	18980	18980	18980	0
338	20250228	155800	7925607660	18980	18980	18980	18980	0
339	20250228	155700	7925607660	18980	18980	18980	18980	0
340	20250228	155600	7925607660	18980	18980	18980	18980	0
341	20250228	155500	7925607660	18980	18980	18980	18980	0
342	20250228	155400	7925607660	18980	18980	18980	18980	0
343	20250228	155300	7925607660	18980	18980	18980	18980	0
344	20250228	155200	7925607660	18980	18980	18980	18980	0
345	20250228	155100	7925607660	18980	18980	18980	18980	0
346	20250228	155000	7925607660	18980	18980	18980	18980	0
347	20250228	154900	7925607660	18980	18980	18980	18980	0
348	20250228	154800	7925607660	18980	18980	18980	18980	0
349	20250228	154700	7925607660	18980	18980	18980	18980	0
350	20250228	154600	7925607660	18980	18980	18980	18980	0
351	20250228	154500	7925607660	18980	18980	18980	18980	0
352	20250228	154400	7925607660	18980	18980	18980	18980	0
353	20250228	154300	7925607660	18980	18980	18980	18980	0
354	20250228	154200	7925607660	18980	18980	18980	18980	0
355	20250228	154100	7925607660	18980	18980	18980	18980	0
356	20250228	154000	7925607660	18980	18980	18980	18980	0
357	20250228	153900	7925607660	18980	18980	18980	18980	0
358	20250228	153800	7925607660	18980	18980	18980	18980	0
359	20250228	153700	7925607660	18980	18980	18980	18980	0
360	20250228	153600	7925607660	18980	18980	18980	18980	0
361	20250228	153500	7925607660	18980	18980	18980	18980	0
362	20250228	153400	7925607660	18980	18980	18980	18980	2035
363	20250228	153300	7925607660	18980	18980	18980	18980	0
364	20250228	153200	7925607660	18980	18980	18980	18980	0
365	20250228	153100	7925607660	18980	18980	18980	18980	0
366	20250228	153000	7925607660	18980	18980	18980	18980	2035
367	20250228	152900	7886983360	18930	18930	18930	18930	0
368	20250228	152800	7886983360	18930	18930	18930	18930	0
369	20250228	152700	7886983360	18930	18930	18930	18930	0
370	20250228	152600	7886983360	18930	18930	18930	18930	0
371	20250228	152500	7886983360	18930	18930	18930	18930	0
372	20250228	152400	7886983360	18930	18930	18930	18930	0
373	20250228	152300	7886983360	18930	18930	18930	18930	0
374	20250228	152200	7886983360	18930	18930	18930	18930	0
375	20250228	152100	7886983360	18930	18930	18930	18930	0
376	20250228	152000	7886983360	18930	18930	18930	18930	0
377	20250228	151900	7886983360	18930	18910	18930	18890	312
378	20250228	151800	7881081480	18910	18910	18910	18890	753
379	20250228	151700	7866849500	18910	18910	18910	18900	451
380	20250228	151600	7858324770	18910	18970	18970	18890	1936
381	20250228	151500	7821710470	18980	18970	18980	18950	277
382	20250228	151400	7816457910	18980	18980	18980	18970	472
383	20250228	151300	7807502440	18980	19000	19000	18980	206
384	20250228	151200	7803590310	19000	18960	19000	18950	593
385	20250228	151100	7792335400	18950	18920	18950	18900	1063
386	20250228	151000	7772197310	18920	18920	18940	18890	1808
387	20250228	150900	7738014240	18920	18920	18940	18910	272
388	20250228	150800	7732865920	18950	18950	18950	18940	49
389	20250228	150700	7731937380	18950	18900	18950	18900	1187
390	20250228	150600	7709502530	18950	18910	18960	18890	849
391	20250228	150500	7693456960	18910	18910	18930	18900	398
392	20250228	150400	7685934300	18910	18940	18970	18900	1782
393	20250228	150300	7652225750	18970	18950	18970	18920	2761
394	20250228	150200	7599968080	18970	18930	18970	18920	470
395	20250228	150100	7591069510	18940	18970	18970	18940	451
396	20250228	150000	7582521310	18970	18940	18990	18910	509
397	20250228	145900	7572883880	18990	18990	18990	18940	212
398	20250228	145800	7568858500	19000	18900	19000	18900	1135
399	20250228	145700	7547393770	18910	18940	18940	18910	865
400	20250228	145600	7531034160	18950	18980	18980	18900	470
401	20250228	145500	7522139590	18990	18940	19000	18920	1117
402	20250228	145400	7500988730	18950	19000	19000	18940	102
403	20250228	145300	7499056190	19000	18940	19000	18940	709
404	20250228	145200	7485625900	18940	18940	18940	18930	376
405	20250228	145100	7478506810	18950	18960	18960	18940	813
406	20250228	145000	7463101580	18970	18970	18990	18960	358
407	20250228	144900	7456309580	18990	19000	19010	18970	2355
408	20250228	144800	7411627000	19000	18970	19020	18970	549
409	20250228	144700	7401198830	19020	18970	19020	18970	971
410	20250228	144600	7382756800	18990	18960	18990	18940	489
411	20250228	144500	7373482670	18990	18960	18990	18960	1305
412	20250228	144400	7348720910	18960	18970	18970	18950	594
413	20250228	144300	7337457220	18970	18960	18970	18950	585
414	20250228	144200	7326366890	18960	18960	18960	18950	432
415	20250228	144100	7318176640	18950	18950	18950	18940	571
416	20250228	144000	7307361530	18960	18930	18960	18930	69
417	20250228	143900	7306055070	18940	18910	18950	18910	1027
418	20250228	143800	7286599950	18940	18900	18940	18900	476
419	20250228	143700	7277603400	18900	18900	18910	18890	1155
420	20250228	143600	7255777430	18900	18920	18920	18900	629
421	20250228	143500	7243885240	18920	18910	18940	18900	779
422	20250228	143400	7229149890	18900	18900	18930	18900	364
423	20250228	143300	7222266470	18900	18870	18900	18870	545
424	20250228	143200	7211971160	18870	18880	18880	18870	549
425	20250228	143100	7201611200	18870	18910	18910	18870	854
426	20250228	143000	7185479060	18910	18920	18920	18910	264
427	20250228	142900	7180484480	18920	18900	18920	18880	821
428	20250228	142800	7164969590	18900	18870	18900	18870	528
429	20250228	142700	7155006170	18870	18870	18870	18860	1122
430	20250228	142600	7133837490	18870	18880	18880	18850	953
431	20250228	142500	7115860330	18890	18900	18900	18850	46
432	20250228	142400	7114991530	18900	18850	18900	18840	415
433	20250228	142300	7107169800	18850	18890	18890	18850	707
434	20250228	142200	7093838850	18850	18870	18870	18850	643
435	20250228	142100	7081712760	18860	18880	18880	18860	242
436	20250228	142000	7077144830	18870	18880	18890	18850	2010
437	20250228	141900	7039240480	18890	18890	18900	18890	292
438	20250228	141800	7033723520	18900	18910	18910	18890	1796
439	20250228	141700	6999781250	18910	18910	18910	18900	837
440	20250228	141600	6983959060	18920	18910	18940	18900	878
441	20250228	141500	6967352750	18910	18940	18940	18910	48
442	20250228	141400	6966445030	18950	18920	18950	18910	630
443	20250228	141300	6954529260	18920	18920	18920	18910	435
444	20250228	141200	6946300560	18920	18920	18920	18910	623
445	20250228	141100	6934513800	18930	18920	18930	18910	102
446	20250228	141000	6932583950	18920	18950	18950	18910	2102
447	20250228	140900	6892802200	18960	18970	19010	18950	1188
448	20250228	140800	6870284820	19010	19000	19020	18960	379
449	20250228	140700	6863098510	19040	18950	19040	18950	86
450	20250228	140600	6861462870	19050	18960	19050	18950	981
451	20250228	140500	6842871910	18950	18980	18980	18950	1037
452	20250228	140400	6823206660	18980	18970	18980	18970	808
453	20250228	140300	6807875330	18970	18970	19000	18960	826
454	20250228	140200	6792201700	19030	19050	19050	18960	114
455	20250228	140100	6790036500	19050	18950	19050	18940	800
456	20250228	140000	6774870530	18970	18980	18980	18940	640
457	20250228	135900	6762736950	18970	18950	18980	18950	1387
458	20250228	135800	6736451330	18960	18970	18970	18960	517
459	20250228	135700	6726648760	18980	19010	19010	18970	731
460	20250228	135600	6712775840	19000	18980	19030	18980	1232
461	20250228	135500	6689349260	19030	18960	19040	18960	557
462	20250228	135400	6678781890	18960	18980	18980	18950	731
463	20250228	135300	6664919010	18970	19050	19050	18970	379
464	20250228	135200	6657708980	19020	18950	19020	18930	868
465	20250228	135100	6641257110	18960	18990	18990	18960	1669
466	20250228	135000	6609592630	18990	18970	19000	18970	576
467	20250228	134900	6598655380	18970	19020	19020	18970	1206
468	20250228	134800	6575759100	19000	19010	19070	19000	1046
469	20250228	134700	6555874320	19020	18980	19020	18970	2864
470	20250228	134600	6501462200	18960	18940	18960	18930	1066
471	20250228	134500	6481268390	18960	18970	18990	18940	467
472	20250228	134400	6472415300	18960	18890	19000	18890	263
473	20250228	134300	6467434990	18890	18890	18900	18880	800
474	20250228	134200	6452323910	18900	18900	18900	18900	202
475	20250228	134100	6448506110	18900	18910	18910	18890	837
476	20250228	134000	6432686310	18920	18940	18940	18920	425
477	20250228	133900	6424637850	18940	18850	18940	18850	540
478	20250228	133800	6414446420	18850	18860	18870	18840	1965
479	20250228	133700	6377410970	18890	18920	18940	18860	159
480	20250228	133600	6374410050	18940	18860	18940	18840	1426
481	20250228	133500	6347529650	18860	18870	18890	18850	591
482	20250228	133400	6336383510	18870	18920	18970	18850	2068
483	20250228	133300	6297337040	18890	18890	18970	18890	2159
484	20250228	133200	6256528740	18890	19050	19050	18880	2181
485	20250228	133100	6215304770	19050	18990	19060	18980	560
486	20250228	133000	6204654790	18990	18930	18990	18910	1199
487	20250228	132900	6181974920	18940	19020	19020	18910	2366
488	20250228	132800	6137068660	19030	19040	19050	18990	558
489	20250228	132700	6126440720	18990	19070	19070	18980	269
490	20250228	132600	6121331870	19070	19000	19070	18980	684
491	20250228	132500	6108326410	19000	18990	19000	18960	581
492	20250228	132400	6097295510	18980	18940	18980	18940	1015
493	20250228	132300	6078053300	18950	18930	18950	18930	205
494	20250228	132200	6074169420	18890	18930	18950	18890	1003
495	20250228	132100	6055191620	18890	18810	18890	18800	820
496	20250228	132000	6039745700	18800	18800	18870	18800	1640
497	20250228	131900	6008907270	18800	18890	18890	18800	936
498	20250228	131800	5991306450	18900	18900	18930	18810	2917
499	20250228	131700	5936261920	18900	18910	18910	18890	498
500	20250228	131600	5926848410	18910	18920	18930	18910	604
501	20250228	131500	5915420160	18920	18930	18930	18920	99
502	20250228	131400	5913546790	18930	18910	18930	18910	965
503	20250228	131300	5895290430	18910	18890	18910	18880	585
504	20250228	131200	5884238860	18900	18910	18910	18890	475
505	20250228	131100	5875263010	18910	18920	18920	18900	400
506	20250228	131000	5867696330	18920	18900	18920	18890	2241
507	20250228	130900	5825341730	18910	18910	18910	18900	938
508	20250228	130800	5807613380	18910	18920	18920	18900	688
509	20250228	130700	5794607700	18920	18910	18920	18900	355
510	20250228	130600	5787895980	18900	18910	18920	18900	1381
511	20250228	130500	5761786200	18920	18920	18950	18910	1743
512	20250228	130400	5728820720	18920	18930	18930	18920	1094
513	20250228	130300	5708117230	18930	18950	18950	18930	228
514	20250228	130200	5703799470	18940	18940	18960	18940	665
515	20250228	130100	5691202110	18940	18930	18950	18930	575
516	20250228	130000	5680311720	18940	18930	18940	18920	921
517	20250228	125900	5662883240	18930	18930	18940	18920	651
518	20250228	125800	5650563380	18920	18940	18940	18920	1277
519	20250228	125700	5626390840	18940	18950	18960	18940	442
520	20250228	125600	5618017980	18960	18950	18960	18950	85
521	20250228	125500	5616406910	18930	18950	18950	18920	863
522	20250228	125400	5600070050	18950	18960	18970	18940	361
523	20250228	125300	5593230900	18970	18950	18980	18950	125
524	20250228	125200	5590861010	18950	18970	18970	18950	650
525	20250228	125100	5578530610	18940	18950	18950	18910	1096
526	20250228	125000	5557786310	18950	18990	18990	18920	1011
527	20250228	124900	5538633220	18950	19000	19000	18950	699
528	20250228	124800	5525372130	19010	18980	19010	18980	800
529	20250228	124700	5510179710	18950	18930	18950	18920	683
530	20250228	124600	5497244700	18920	18920	18940	18920	1523
531	20250228	124500	5468419890	18920	18940	18940	18920	199
532	20250228	124400	5464652880	18940	18940	18940	18930	263
533	20250228	124300	5459672520	18940	18950	18950	18940	477
534	20250228	124200	5450638000	18950	18980	18980	18940	1896
535	20250228	124100	5414695200	18980	18980	18980	18970	590
536	20250228	124000	5403501920	18970	18990	18990	18970	835
537	20250228	123900	5387651610	18990	19010	19020	18990	896
538	20250228	123800	5370628480	19010	19020	19020	19010	247
539	20250228	123700	5365932480	19010	19020	19020	19000	223
540	20250228	123600	5361692380	19020	18980	19030	18970	3980
541	20250228	123500	5286074120	18980	18980	18990	18970	234
542	20250228	123400	5281633960	18980	18990	18990	18970	384
543	20250228	123300	5274344640	18990	18980	18990	18980	716
544	20250228	123200	5260748660	18980	18980	18980	18970	996
545	20250228	123100	5241850070	18970	18970	18990	18970	452
546	20250228	123000	5233271150	18980	18990	18990	18970	453
547	20250228	122900	5224672090	18990	18990	19000	18990	678
548	20250228	122800	5211796850	19000	19060	19060	18980	10249
549	20250228	122700	5016993250	19090	19100	19100	19070	754
550	20250228	122600	5002607290	19100	19120	19120	19100	1511
551	20250228	122500	4973736860	19120	19120	19120	19110	48
552	20250228	122400	4972819190	19120	19130	19130	19110	473
553	20250228	122300	4963776720	19130	19120	19130	19120	177
554	20250228	122200	4960392460	19120	19130	19130	19120	111
555	20250228	122100	4958269930	19130	19140	19140	19120	121
556	20250228	122000	4955954820	19140	19120	19140	19120	133
557	20250228	121900	4953411200	19120	19110	19120	19110	291
558	20250228	121800	4947850170	19110	19080	19110	19070	1955
559	20250228	121700	4910531210	19060	19060	19060	19060	594
560	20250228	121600	4899209570	19060	19070	19070	19060	902
561	20250228	121500	4882016260	19070	19090	19090	19070	701
562	20250228	121400	4868643010	19090	19100	19100	19090	15
563	20250228	121300	4868356640	19080	19100	19100	19080	1653
564	20250228	121200	4836796850	19100	19120	19120	19100	345
565	20250228	121100	4830205290	19120	19110	19120	19110	176
566	20250228	121000	4826841760	19120	19120	19120	19110	214
567	20250228	120900	4822751180	19120	19120	19130	19120	329
568	20250228	120800	4816459640	19120	19140	19140	19120	439
569	20250228	120700	4808063280	19140	19150	19150	19130	522
570	20250228	120600	4798076220	19150	19150	19150	19140	125
571	20250228	120500	4795683640	19150	19140	19150	19140	27
572	20250228	120400	4795166640	19140	19150	19150	19140	181
573	20250228	120300	4791701920	19150	19140	19150	19140	259
574	20250228	120200	4786744070	19150	19160	19160	19150	139
575	20250228	120100	4784081190	19150	19140	19150	19140	789
576	20250228	120000	4768974670	19150	19150	19150	19150	33
577	20250228	115900	4768342720	19150	19150	19150	19140	267
578	20250228	115800	4763231080	19140	19150	19150	19140	152
579	20250228	115700	4760320400	19150	19160	19160	19150	449
580	20250228	115600	4751720340	19160	19150	19160	19130	552
581	20250228	115500	4741151210	19160	19160	19160	19140	190
582	20250228	115400	4737511740	19160	19150	19160	19150	234
583	20250228	115300	4733029620	19150	19170	19170	19150	177
584	20250228	115200	4729639730	19160	19150	19170	19110	128
585	20250228	115100	4727188610	19150	19150	19150	19140	184
586	20250228	115000	4723666470	19100	19110	19150	19100	1007
587	20250228	114900	4704404930	19110	19110	19110	19100	331
588	20250228	114800	4698082790	19100	19110	19110	19090	609
589	20250228	114700	4686452050	19120	19110	19120	19110	154
590	20250228	114600	4683509090	19110	19110	19120	19110	374
591	20250228	114500	4676361940	19110	19120	19120	19110	138
592	20250228	114400	4673724130	19120	19130	19140	19120	133
593	20250228	114300	4671180990	19130	19140	19140	19130	222
594	20250228	114200	4666932480	19130	19130	19140	19130	577
595	20250228	114100	4655890060	19140	19140	19140	19130	403
596	20250228	114000	4648178760	19140	19140	19140	19130	140
597	20250228	113900	4645499240	19150	19150	19150	19140	483
598	20250228	113800	4636249830	19150	19160	19160	19150	497
599	20250228	113700	4626732060	19150	19160	19160	19150	215
600	20250228	113600	4622614260	19160	19160	19170	19150	314
601	20250228	113500	4616598650	19160	19150	19160	19150	77
602	20250228	113400	4615124090	19150	19150	19170	19140	194
603	20250228	113300	4611410800	19130	19100	19130	19030	341
604	20250228	113200	4604891970	19120	19150	19150	19010	4147
605	20250228	113100	4525825290	19150	19170	19170	19150	433
606	20250228	113000	4517530420	19170	19170	19180	19160	220
607	20250228	112900	4513312950	19180	19190	19190	19170	485
608	20250228	112800	4504010720	19180	19180	19190	19180	796
609	20250228	112700	4488736640	19180	19170	19190	19160	237
610	20250228	112600	4484191880	19150	19120	19150	19120	793
611	20250228	112500	4469021030	19120	19140	19140	19120	364
612	20250228	112400	4462057310	19140	19150	19150	19140	517
613	20250228	112300	4452158780	19150	19110	19150	19110	112
614	20250228	112200	4450017740	19110	19150	19150	19000	2704
615	20250228	112100	4398467380	19150	19140	19150	19090	4121
616	20250228	112000	4319700800	19150	19160	19170	19120	1725
617	20250228	111900	4286670500	19160	19180	19180	19160	641
618	20250228	111800	4274381950	19160	19200	19200	19160	1342
619	20250228	111700	4248654590	19200	19210	19210	19190	743
620	20250228	111600	4234390790	19200	19200	19210	19200	996
621	20250228	111500	4215266460	19210	19210	19210	19200	646
622	20250228	111400	4202859300	19210	19230	19230	19210	1930
623	20250228	111300	4165782290	19220	19250	19270	19220	667
624	20250228	111200	4152957360	19250	19280	19290	19250	676
625	20250228	111100	4139932080	19270	19250	19270	19240	1829
626	20250228	111000	4104723960	19240	19300	19300	19240	1954
627	20250228	110900	4067096530	19290	19320	19320	19290	1312
628	20250228	110800	4041771980	19320	19310	19320	19300	783
629	20250228	110700	4026659950	19300	19310	19310	19300	2133
630	20250228	110600	3985492440	19300	19320	19320	19300	909
631	20250228	110500	3967943940	19320	19320	19320	19310	808
632	20250228	110400	3952339200	19320	19320	19320	19310	157
633	20250228	110300	3949306020	19310	19320	19330	19310	516
634	20250228	110200	3939339950	19320	19330	19330	19310	504
635	20250228	110100	3929604250	19330	19330	19330	19310	972
636	20250228	110000	3910824740	19330	19350	19350	19330	295
637	20250228	105900	3905121550	19350	19350	19360	19350	195
638	20250228	105800	3901348020	19350	19360	19360	19350	429
639	20250228	105700	3893046810	19380	19380	19380	19350	1295
640	20250228	105600	3867975920	19390	19400	19400	19390	58
641	20250228	105500	3866851200	19410	19400	19410	19370	395
642	20250228	105400	3859194380	19400	19410	19410	19400	346
643	20250228	105300	3852480220	19430	19440	19450	19400	279
644	20250228	105200	3847060210	19460	19420	19460	19420	208
645	20250228	105100	3843020380	19420	19440	19440	19420	240
646	20250228	105000	3838358170	19440	19390	19440	19380	47
647	20250228	104900	3837446290	19380	19380	19400	19380	661
648	20250228	104800	3824635900	19400	19400	19400	19400	9
649	20250228	104700	3824461300	19400	19390	19400	19370	234
650	20250228	104600	3819927630	19390	19360	19390	19360	283
651	20250228	104500	3814448310	19370	19390	19390	19360	686
652	20250228	104400	3801158160	19390	19420	19420	19390	239
653	20250228	104300	3796520460	19420	19430	19440	19420	376
654	20250228	104200	3789215860	19440	19420	19440	19400	586
655	20250228	104100	3777830560	19420	19370	19420	19360	919
656	20250228	104000	3760000950	19360	19370	19370	19350	372
657	20250228	103900	3752798730	19350	19350	19370	19350	1227
658	20250228	103800	3729055500	19350	19350	19360	19340	779
659	20250228	103700	3713984080	19350	19310	19370	19300	2669
660	20250228	103600	3662424060	19320	19350	19350	19310	805
661	20250228	103500	3646868120	19340	19390	19390	19340	1775
662	20250228	103400	3612506050	19390	19400	19410	19380	527
663	20250228	103300	3602287110	19400	19410	19410	19390	651
664	20250228	103200	3589656590	19420	19410	19420	19410	195
665	20250228	103100	3585870090	19410	19410	19410	19400	711
666	20250228	103000	3572075960	19410	19410	19420	19400	1195
667	20250228	102900	3548889520	19400	19410	19410	19400	693
668	20250228	102800	3535445020	19400	19420	19430	19400	2109
669	20250228	102700	3494503430	19430	19420	19430	19420	1729
670	20250228	102600	3460924400	19430	19450	19480	19420	935
671	20250228	102500	3442748350	19460	19490	19490	19450	1748
672	20250228	102400	3408720190	19480	19560	19560	19480	7486
673	20250228	102300	3262709200	19560	19630	19630	19560	160
674	20250228	102200	3259578060	19630	19610	19650	19610	273
675	20250228	102100	3254221880	19530	19540	19610	19530	1270
676	20250228	102000	3229362790	19540	19520	19540	19510	235
677	20250228	101900	3224777540	19520	19540	19540	19510	1004
678	20250228	101800	3205178070	19540	19510	19540	19510	80
679	20250228	101700	3203616280	19530	19520	19530	19510	548
680	20250228	101600	3192924000	19510	19540	19540	19510	2179
681	20250228	101500	3150402310	19530	19530	19540	19530	366
682	20250228	101400	3143254320	19540	19530	19540	19520	889
683	20250228	101300	3125893750	19530	19530	19530	19520	480
684	20250228	101200	3116523890	19530	19550	19550	19520	299
685	20250228	101100	3110685140	19520	19540	19560	19520	233
686	20250228	101000	3106134830	19530	19510	19530	19510	1780
687	20250228	100900	3071389720	19520	19510	19520	19500	692
688	20250228	100800	3057894200	19510	19510	19520	19510	1239
689	20250228	100700	3033720970	19520	19530	19530	19510	492
690	20250228	100600	3024117070	19520	19540	19540	19510	3589
691	20250228	100500	2954064820	19540	19560	19560	19540	467
692	20250228	100400	2944937970	19560	19570	19570	19540	442
693	20250228	100300	2936296400	19580	19560	19580	19550	259
694	20250228	100200	2931232140	19530	19580	19580	19530	721
695	20250228	100100	2917135420	19580	19560	19580	19550	299
696	20250228	100000	2911284720	19580	19570	19580	19560	531
697	20250228	095900	2900894620	19580	19530	19580	19520	1483
698	20250228	095800	2871911370	19530	19540	19540	19530	169
699	20250228	095700	2868610300	19530	19540	19540	19530	333
700	20250228	095600	2862104320	19550	19570	19570	19550	300
701	20250228	095500	2856237160	19570	19590	19590	19550	292
702	20250228	095400	2850524360	19590	19590	19590	19580	407
703	20250228	095300	2842553670	19520	19530	19600	19510	1122
704	20250228	095200	2820639760	19510	19510	19510	19500	1292
705	20250228	095100	2795441450	19510	19510	19510	19500	1744
706	20250228	095000	2761423560	19510	19540	19540	19500	1857
707	20250228	094900	2725193410	19530	19550	19550	19520	747
708	20250228	094800	2710604620	19550	19530	19550	19530	1824
709	20250228	094700	2674971550	19540	19550	19550	19530	109
710	20250228	094600	2672841630	19550	19500	19550	19500	872
711	20250228	094500	2655828790	19510	19510	19510	19500	1213
712	20250228	094400	2632171160	19500	19510	19510	19500	1066
713	20250228	094300	2611380940	19510	19510	19510	19500	1908
714	20250228	094200	2574169880	19510	19510	19520	19500	2217
715	20250228	094100	2530922000	19510	19570	19570	19510	3111
716	20250228	094000	2470180000	19570	19600	19600	19570	1398
717	20250228	093900	2442793910	19600	19600	19600	19600	258
718	20250228	093800	2437737110	19600	19590	19600	19570	1519
719	20250228	093700	2407985030	19590	19530	19590	19530	1019
720	20250228	093600	2388028280	19590	19520	19590	19520	1372
721	20250228	093500	2361231420	19520	19520	19540	19510	898
722	20250228	093400	2343698010	19510	19540	19540	19500	4999
723	20250228	093300	2246134650	19530	19600	19620	19530	6686
724	20250228	093200	2115278370	19610	19600	19630	19590	220
725	20250228	093100	2110964910	19590	19690	19690	19590	10906
726	20250228	093000	1897022660	19690	19690	19730	19670	1319
727	20250228	092900	1871039570	19690	19630	19710	19630	6006
728	20250228	092800	1752794010	19630	19660	19660	19620	725
729	20250228	092700	1738558080	19620	19610	19620	19600	783
730	20250228	092600	1723204350	19600	19610	19670	19600	895
731	20250228	092500	1705655770	19610	19590	19610	19580	1438
732	20250228	092400	1677487050	19590	19590	19590	19580	370
733	20250228	092300	1670240350	19600	19630	19630	19590	1501
734	20250228	092200	1640823950	19620	19670	19680	19620	773
735	20250228	092100	1625634960	19680	19610	19680	19600	213
736	20250228	092000	1621454860	19600	19640	19650	19590	2789
737	20250228	091900	1566756150	19650	19710	19710	19630	690
738	20250228	091800	1553185760	19710	19640	19720	19630	1324
739	20250228	091700	1527181190	19640	19630	19680	19600	4621
740	20250228	091600	1436508280	19640	19640	19640	19620	2932
741	20250228	091500	1378940820	19640	19680	19690	19630	3653
742	20250228	091400	1307142690	19690	19780	19800	19690	1606
743	20250228	091300	1275466590	19780	19930	19930	19730	4609
744	20250228	091200	1184203470	19920	19830	19920	19760	982
745	20250228	091100	1164682740	19830	19870	19920	19750	1963
746	20250228	091000	1125685950	19870	19700	19900	19670	7706
747	20250228	090900	973189560	19700	19680	19710	19670	2507
748	20250228	090800	923826450	19700	19710	19710	19680	1606
749	20250228	090700	892184410	19710	19710	19720	19700	717
750	20250228	090600	878053580	19700	19650	19710	19620	1603
751	20250228	090500	846541380	19670	19730	19730	19570	6376
752	20250228	090400	721217570	19740	19750	19800	19720	5489
753	20250228	090300	612800820	19750	19700	19750	19650	4618
754	20250228	090200	521813550	19710	19720	19770	19700	9710
755	20250228	090100	330409930	19780	19960	19960	19710	7159
756	20250228	090000	188321220	19950	20000	20100	19950	9406