KissMeData/450080/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	214900	122597201500	86800	86800	86800	86800	483264
3	20250228	214800	122597201500	86800	86800	86800	86800	0
4	20250228	214700	122597201500	86800	86800	86800	86800	0
5	20250228	214600	122597201500	86800	86800	86800	86800	0
6	20250228	214500	122597201500	86800	86800	86800	86800	0
7	20250228	214400	122597201500	86800	86800	86800	86800	0
8	20250228	214300	122597201500	86800	86800	86800	86800	0
9	20250228	214200	122597201500	86800	86800	86800	86800	0
10	20250228	214100	122597201500	86800	86800	86800	86800	0
11	20250228	214000	122597201500	86800	86800	86800	86800	0
12	20250228	213900	122597201500	86800	86800	86800	86800	0
13	20250228	213800	122597201500	86800	86800	86800	86800	0
14	20250228	213700	122597201500	86800	86800	86800	86800	0
15	20250228	213600	122597201500	86800	86800	86800	86800	0
16	20250228	213500	122597201500	86800	86800	86800	86800	0
17	20250228	213400	122597201500	86800	86800	86800	86800	0
18	20250228	213300	122597201500	86800	86800	86800	86800	0
19	20250228	213200	122597201500	86800	86800	86800	86800	0
20	20250228	213100	122597201500	86800	86800	86800	86800	0
21	20250228	213000	122597201500	86800	86800	86800	86800	0
22	20250228	212900	122597201500	86800	86800	86800	86800	0
23	20250228	212800	122597201500	86800	86800	86800	86800	0
24	20250228	212700	122597201500	86800	86800	86800	86800	0
25	20250228	212600	122597201500	86800	86800	86800	86800	0
26	20250228	212500	122597201500	86800	86800	86800	86800	0
27	20250228	212400	122597201500	86800	86800	86800	86800	0
28	20250228	212300	122597201500	86800	86800	86800	86800	0
29	20250228	212200	122597201500	86800	86800	86800	86800	0
30	20250228	212100	122597201500	86800	86800	86800	86800	0
31	20250228	212000	122597201500	86800	86800	86800	86800	0
32	20250228	211900	122597201500	86800	86800	86800	86800	483264
33	20250228	211800	122597201500	86800	86800	86800	86800	0
34	20250228	211700	122597201500	86800	86800	86800	86800	0
35	20250228	211600	122597201500	86800	86800	86800	86800	0
36	20250228	211500	122597201500	86800	86800	86800	86800	0
37	20250228	211400	122597201500	86800	86800	86800	86800	0
38	20250228	211300	122597201500	86800	86800	86800	86800	0
39	20250228	211200	122597201500	86800	86800	86800	86800	0
40	20250228	211100	122597201500	86800	86800	86800	86800	0
41	20250228	211000	122597201500	86800	86800	86800	86800	0
42	20250228	210900	122597201500	86800	86800	86800	86800	0
43	20250228	210800	122597201500	86800	86800	86800	86800	0
44	20250228	210700	122597201500	86800	86800	86800	86800	0
45	20250228	210600	122597201500	86800	86800	86800	86800	0
46	20250228	210500	122597201500	86800	86800	86800	86800	0
47	20250228	210400	122597201500	86800	86800	86800	86800	0
48	20250228	210300	122597201500	86800	86800	86800	86800	0
49	20250228	210200	122597201500	86800	86800	86800	86800	0
50	20250228	210100	122597201500	86800	86800	86800	86800	0
51	20250228	210000	122597201500	86800	86800	86800	86800	0
52	20250228	205900	122597201500	86800	86800	86800	86800	0
53	20250228	205800	122597201500	86800	86800	86800	86800	0
54	20250228	205700	122597201500	86800	86800	86800	86800	0
55	20250228	205600	122597201500	86800	86800	86800	86800	0
56	20250228	205500	122597201500	86800	86800	86800	86800	0
57	20250228	205400	122597201500	86800	86800	86800	86800	0
58	20250228	205300	122597201500	86800	86800	86800	86800	0
59	20250228	205200	122597201500	86800	86800	86800	86800	0
60	20250228	205100	122597201500	86800	86800	86800	86800	0
61	20250228	205000	122597201500	86800	86800	86800	86800	0
62	20250228	204900	122597201500	86800	86800	86800	86800	483264
63	20250228	204800	122597201500	86800	86800	86800	86800	0
64	20250228	204700	122597201500	86800	86800	86800	86800	0
65	20250228	204600	122597201500	86800	86800	86800	86800	0
66	20250228	204500	122597201500	86800	86800	86800	86800	0
67	20250228	204400	122597201500	86800	86800	86800	86800	0
68	20250228	204300	122597201500	86800	86800	86800	86800	0
69	20250228	204200	122597201500	86800	86800	86800	86800	0
70	20250228	204100	122597201500	86800	86800	86800	86800	0
71	20250228	204000	122597201500	86800	86800	86800	86800	0
72	20250228	203900	122597201500	86800	86800	86800	86800	0
73	20250228	203800	122597201500	86800	86800	86800	86800	0
74	20250228	203700	122597201500	86800	86800	86800	86800	0
75	20250228	203600	122597201500	86800	86800	86800	86800	0
76	20250228	203500	122597201500	86800	86800	86800	86800	0
77	20250228	203400	122597201500	86800	86800	86800	86800	0
78	20250228	203300	122597201500	86800	86800	86800	86800	0
79	20250228	203200	122597201500	86800	86800	86800	86800	0
80	20250228	203100	122597201500	86800	86800	86800	86800	0
81	20250228	203000	122597201500	86800	86800	86800	86800	0
82	20250228	202900	122597201500	86800	86800	86800	86800	0
83	20250228	202800	122597201500	86800	86800	86800	86800	0
84	20250228	202700	122597201500	86800	86800	86800	86800	0
85	20250228	202600	122597201500	86800	86800	86800	86800	0
86	20250228	202500	122597201500	86800	86800	86800	86800	0
87	20250228	202400	122597201500	86800	86800	86800	86800	0
88	20250228	202300	122597201500	86800	86800	86800	86800	0
89	20250228	202200	122597201500	86800	86800	86800	86800	0
90	20250228	202100	122597201500	86800	86800	86800	86800	0
91	20250228	202000	122597201500	86800	86800	86800	86800	0
92	20250228	201900	122597201500	86800	86800	86800	86800	483264
93	20250228	201800	122597201500	86800	86800	86800	86800	0
94	20250228	201700	122597201500	86800	86800	86800	86800	0
95	20250228	201600	122597201500	86800	86800	86800	86800	0
96	20250228	201500	122597201500	86800	86800	86800	86800	0
97	20250228	201400	122597201500	86800	86800	86800	86800	0
98	20250228	201300	122597201500	86800	86800	86800	86800	0
99	20250228	201200	122597201500	86800	86800	86800	86800	0
100	20250228	201100	122597201500	86800	86800	86800	86800	0
101	20250228	201000	122597201500	86800	86800	86800	86800	0
102	20250228	200900	122597201500	86800	86800	86800	86800	0
103	20250228	200800	122597201500	86800	86800	86800	86800	0
104	20250228	200700	122597201500	86800	86800	86800	86800	0
105	20250228	200600	122597201500	86800	86800	86800	86800	0
106	20250228	200500	122597201500	86800	86800	86800	86800	0
107	20250228	200400	122597201500	86800	86800	86800	86800	0
108	20250228	200300	122597201500	86800	86800	86800	86800	0
109	20250228	200200	122597201500	86800	86800	86800	86800	0
110	20250228	200100	122597201500	86800	86800	86800	86800	0
111	20250228	200000	122597201500	86800	86800	86800	86800	0
112	20250228	195900	122597201500	86800	86800	86800	86800	0
113	20250228	195800	122597201500	86800	86800	86800	86800	0
114	20250228	195700	122597201500	86800	86800	86800	86800	0
115	20250228	195600	122597201500	86800	86800	86800	86800	0
116	20250228	195500	122597201500	86800	86800	86800	86800	0
117	20250228	195400	122597201500	86800	86800	86800	86800	0
118	20250228	195300	122597201500	86800	86800	86800	86800	0
119	20250228	195200	122597201500	86800	86800	86800	86800	0
120	20250228	195100	122597201500	86800	86800	86800	86800	0
121	20250228	195000	122597201500	86800	86800	86800	86800	0
122	20250228	194900	122597201500	86800	86800	86800	86800	483264
123	20250228	194800	122597201500	86800	86800	86800	86800	0
124	20250228	194700	122597201500	86800	86800	86800	86800	0
125	20250228	194600	122597201500	86800	86800	86800	86800	0
126	20250228	194500	122597201500	86800	86800	86800	86800	0
127	20250228	194400	122597201500	86800	86800	86800	86800	0
128	20250228	194300	122597201500	86800	86800	86800	86800	0
129	20250228	194200	122597201500	86800	86800	86800	86800	0
130	20250228	194100	122597201500	86800	86800	86800	86800	0
131	20250228	194000	122597201500	86800	86800	86800	86800	0
132	20250228	193900	122597201500	86800	86800	86800	86800	0
133	20250228	193800	122597201500	86800	86800	86800	86800	0
134	20250228	193700	122597201500	86800	86800	86800	86800	0
135	20250228	193600	122597201500	86800	86800	86800	86800	0
136	20250228	193500	122597201500	86800	86800	86800	86800	0
137	20250228	193400	122597201500	86800	86800	86800	86800	0
138	20250228	193300	122597201500	86800	86800	86800	86800	0
139	20250228	193200	122597201500	86800	86800	86800	86800	0
140	20250228	193100	122597201500	86800	86800	86800	86800	0
141	20250228	193000	122597201500	86800	86800	86800	86800	0
142	20250228	192900	122597201500	86800	86800	86800	86800	0
143	20250228	192800	122597201500	86800	86800	86800	86800	0
144	20250228	192700	122597201500	86800	86800	86800	86800	0
145	20250228	192600	122597201500	86800	86800	86800	86800	0
146	20250228	192500	122597201500	86800	86800	86800	86800	0
147	20250228	192400	122597201500	86800	86800	86800	86800	0
148	20250228	192300	122597201500	86800	86800	86800	86800	0
149	20250228	192200	122597201500	86800	86800	86800	86800	0
150	20250228	192100	122597201500	86800	86800	86800	86800	0
151	20250228	192000	122597201500	86800	86800	86800	86800	0
152	20250228	191900	122597201500	86800	86800	86800	86800	483264
153	20250228	191800	122597201500	86800	86800	86800	86800	0
154	20250228	191700	122597201500	86800	86800	86800	86800	0
155	20250228	191600	122597201500	86800	86800	86800	86800	0
156	20250228	191500	122597201500	86800	86800	86800	86800	0
157	20250228	191400	122597201500	86800	86800	86800	86800	0
158	20250228	191300	122597201500	86800	86800	86800	86800	0
159	20250228	191200	122597201500	86800	86800	86800	86800	0
160	20250228	191100	122597201500	86800	86800	86800	86800	0
161	20250228	191000	122597201500	86800	86800	86800	86800	0
162	20250228	190900	122597201500	86800	86800	86800	86800	0
163	20250228	190800	122597201500	86800	86800	86800	86800	0
164	20250228	190700	122597201500	86800	86800	86800	86800	0
165	20250228	190600	122597201500	86800	86800	86800	86800	0
166	20250228	190500	122597201500	86800	86800	86800	86800	0
167	20250228	190400	122597201500	86800	86800	86800	86800	0
168	20250228	190300	122597201500	86800	86800	86800	86800	0
169	20250228	190200	122597201500	86800	86800	86800	86800	0
170	20250228	190100	122597201500	86800	86800	86800	86800	0
171	20250228	190000	122597201500	86800	86800	86800	86800	0
172	20250228	185900	122597201500	86800	86800	86800	86800	0
173	20250228	185800	122597201500	86800	86800	86800	86800	0
174	20250228	185700	122597201500	86800	86800	86800	86800	0
175	20250228	185600	122597201500	86800	86800	86800	86800	0
176	20250228	185500	122597201500	86800	86800	86800	86800	0
177	20250228	185400	122597201500	86800	86800	86800	86800	0
178	20250228	185300	122597201500	86800	86800	86800	86800	0
179	20250228	185200	122597201500	86800	86800	86800	86800	0
180	20250228	185100	122597201500	86800	86800	86800	86800	0
181	20250228	185000	122597201500	86800	86800	86800	86800	0
182	20250228	184900	122597201500	86800	86800	86800	86800	483264
183	20250228	184800	122597201500	86800	86800	86800	86800	0
184	20250228	184700	122597201500	86800	86800	86800	86800	0
185	20250228	184600	122597201500	86800	86800	86800	86800	0
186	20250228	184500	122597201500	86800	86800	86800	86800	0
187	20250228	184400	122597201500	86800	86800	86800	86800	0
188	20250228	184300	122597201500	86800	86800	86800	86800	0
189	20250228	184200	122597201500	86800	86800	86800	86800	0
190	20250228	184100	122597201500	86800	86800	86800	86800	0
191	20250228	184000	122597201500	86800	86800	86800	86800	0
192	20250228	183900	122597201500	86800	86800	86800	86800	0
193	20250228	183800	122597201500	86800	86800	86800	86800	0
194	20250228	183700	122597201500	86800	86800	86800	86800	0
195	20250228	183600	122597201500	86800	86800	86800	86800	0
196	20250228	183500	122597201500	86800	86800	86800	86800	0
197	20250228	183400	122597201500	86800	86800	86800	86800	0
198	20250228	183300	122597201500	86800	86800	86800	86800	0
199	20250228	183200	122597201500	86800	86800	86800	86800	0
200	20250228	183100	122597201500	86800	86800	86800	86800	0
201	20250228	183000	122597201500	86800	86800	86800	86800	0
202	20250228	182900	122597201500	86800	86800	86800	86800	0
203	20250228	182800	122597201500	86800	86800	86800	86800	0
204	20250228	182700	122597201500	86800	86800	86800	86800	0
205	20250228	182600	122597201500	86800	86800	86800	86800	0
206	20250228	182500	122597201500	86800	86800	86800	86800	0
207	20250228	182400	122597201500	86800	86800	86800	86800	0
208	20250228	182300	122597201500	86800	86800	86800	86800	0
209	20250228	182200	122597201500	86800	86800	86800	86800	0
210	20250228	182100	122597201500	86800	86800	86800	86800	0
211	20250228	182000	122597201500	86800	86800	86800	86800	0
212	20250228	181900	122597201500	86800	86800	86800	86800	483264
213	20250228	181800	122597201500	86800	86800	86800	86800	0
214	20250228	181700	122597201500	86800	86800	86800	86800	0
215	20250228	181600	122597201500	86800	86800	86800	86800	0
216	20250228	181500	122597201500	86800	86800	86800	86800	0
217	20250228	181400	122597201500	86800	86800	86800	86800	0
218	20250228	181300	122597201500	86800	86800	86800	86800	0
219	20250228	181200	122597201500	86800	86800	86800	86800	0
220	20250228	181100	122597201500	86800	86800	86800	86800	0
221	20250228	181000	122597201500	86800	86800	86800	86800	0
222	20250228	180900	122597201500	86800	86800	86800	86800	0
223	20250228	180800	122597201500	86800	86800	86800	86800	0
224	20250228	180700	122597201500	86800	86800	86800	86800	0
225	20250228	180600	122597201500	86800	86800	86800	86800	0
226	20250228	180500	122597201500	86800	86800	86800	86800	0
227	20250228	180400	122597201500	86800	86800	86800	86800	0
228	20250228	180300	122597201500	86800	86800	86800	86800	0
229	20250228	180200	122597201500	86800	86800	86800	86800	0
230	20250228	180100	122597201500	86800	86800	86800	86800	0
231	20250228	180000	122597201500	86800	86800	86800	86800	0
232	20250228	175900	122597201500	86800	86800	86800	86800	0
233	20250228	175800	122597201500	86800	86800	86800	86800	0
234	20250228	175700	122597201500	86800	86800	86800	86800	0
235	20250228	175600	122597201500	86800	86800	86800	86800	0
236	20250228	175500	122597201500	86800	86800	86800	86800	0
237	20250228	175400	122597201500	86800	86800	86800	86800	0
238	20250228	175300	122597201500	86800	86800	86800	86800	0
239	20250228	175200	122597201500	86800	86800	86800	86800	0
240	20250228	175100	122597201500	86800	86800	86800	86800	0
241	20250228	175000	122597201500	86800	86800	86800	86800	0
242	20250228	174900	122597201500	86800	86800	86800	86800	483264
243	20250228	174800	122597201500	86800	86800	86800	86800	0
244	20250228	174700	122597201500	86800	86800	86800	86800	0
245	20250228	174600	122597201500	86800	86800	86800	86800	0
246	20250228	174500	122597201500	86800	86800	86800	86800	0
247	20250228	174400	122597201500	86800	86800	86800	86800	0
248	20250228	174300	122597201500	86800	86800	86800	86800	0
249	20250228	174200	122597201500	86800	86800	86800	86800	0
250	20250228	174100	122597201500	86800	86800	86800	86800	0
251	20250228	174000	122597201500	86800	86800	86800	86800	0
252	20250228	173900	122597201500	86800	86800	86800	86800	0
253	20250228	173800	122597201500	86800	86800	86800	86800	0
254	20250228	173700	122597201500	86800	86800	86800	86800	0
255	20250228	173600	122597201500	86800	86800	86800	86800	0
256	20250228	173500	122597201500	86800	86800	86800	86800	0
257	20250228	173400	122597201500	86800	86800	86800	86800	0
258	20250228	173300	122597201500	86800	86800	86800	86800	0
259	20250228	173200	122597201500	86800	86800	86800	86800	0
260	20250228	173100	122597201500	86800	86800	86800	86800	0
261	20250228	173000	122597201500	86800	86800	86800	86800	0
262	20250228	172900	122597201500	86800	86800	86800	86800	0
263	20250228	172800	122597201500	86800	86800	86800	86800	0
264	20250228	172700	122597201500	86800	86800	86800	86800	0
265	20250228	172600	122597201500	86800	86800	86800	86800	0
266	20250228	172500	122597201500	86800	86800	86800	86800	0
267	20250228	172400	122597201500	86800	86800	86800	86800	0
268	20250228	172300	122597201500	86800	86800	86800	86800	0
269	20250228	172200	122597201500	86800	86800	86800	86800	0
270	20250228	172100	122597201500	86800	86800	86800	86800	0
271	20250228	172000	122597201500	86800	86800	86800	86800	0
272	20250228	171900	122597201500	86800	86800	86800	86800	483264
273	20250228	171800	122597201500	86800	86800	86800	86800	0
274	20250228	171700	122597201500	86800	86800	86800	86800	0
275	20250228	171600	122597201500	86800	86800	86800	86800	0
276	20250228	171500	122597201500	86800	86800	86800	86800	0
277	20250228	171400	122597201500	86800	86800	86800	86800	0
278	20250228	171300	122597201500	86800	86800	86800	86800	0
279	20250228	171200	122597201500	86800	86800	86800	86800	0
280	20250228	171100	122597201500	86800	86800	86800	86800	0
281	20250228	171000	122597201500	86800	86800	86800	86800	0
282	20250228	170900	122597201500	86800	86800	86800	86800	0
283	20250228	170800	122597201500	86800	86800	86800	86800	0
284	20250228	170700	122597201500	86800	86800	86800	86800	0
285	20250228	170600	122597201500	86800	86800	86800	86800	0
286	20250228	170500	122597201500	86800	86800	86800	86800	0
287	20250228	170400	122597201500	86800	86800	86800	86800	0
288	20250228	170300	122597201500	86800	86800	86800	86800	0
289	20250228	170200	122597201500	86800	86800	86800	86800	0
290	20250228	170100	122597201500	86800	86800	86800	86800	0
291	20250228	170000	122597201500	86800	86800	86800	86800	0
292	20250228	165900	122597201500	86800	86800	86800	86800	0
293	20250228	165800	122597201500	86800	86800	86800	86800	0
294	20250228	165700	122597201500	86800	86800	86800	86800	0
295	20250228	165600	122597201500	86800	86800	86800	86800	0
296	20250228	165500	122597201500	86800	86800	86800	86800	0
297	20250228	165400	122597201500	86800	86800	86800	86800	0
298	20250228	165300	122597201500	86800	86800	86800	86800	0
299	20250228	165200	122597201500	86800	86800	86800	86800	0
300	20250228	165100	122597201500	86800	86800	86800	86800	0
301	20250228	165000	122597201500	86800	86800	86800	86800	0
302	20250228	164900	122597201500	86800	86800	86800	86800	483264
303	20250228	164800	122597201500	86800	86800	86800	86800	0
304	20250228	164700	122597201500	86800	86800	86800	86800	0
305	20250228	164600	122597201500	86800	86800	86800	86800	0
306	20250228	164500	122597201500	86800	86800	86800	86800	0
307	20250228	164400	122597201500	86800	86800	86800	86800	0
308	20250228	164300	122597201500	86800	86800	86800	86800	0
309	20250228	164200	122597201500	86800	86800	86800	86800	0
310	20250228	164100	122597201500	86800	86800	86800	86800	0
311	20250228	164000	122597201500	86800	86800	86800	86800	0
312	20250228	163900	122597201500	86800	86800	86800	86800	0
313	20250228	163800	122597201500	86800	86800	86800	86800	0
314	20250228	163700	122597201500	86800	86800	86800	86800	0
315	20250228	163600	122597201500	86800	86800	86800	86800	0
316	20250228	163500	122597201500	86800	86800	86800	86800	0
317	20250228	163400	122597201500	86800	86800	86800	86800	0
318	20250228	163300	122597201500	86800	86800	86800	86800	0
319	20250228	163200	122597201500	86800	86800	86800	86800	0
320	20250228	163100	122597201500	86800	86800	86800	86800	0
321	20250228	163000	122597201500	86800	86800	86800	86800	0
322	20250228	162900	122597201500	86800	86800	86800	86800	0
323	20250228	162800	122597201500	86800	86800	86800	86800	0
324	20250228	162700	122597201500	86800	86800	86800	86800	0
325	20250228	162600	122597201500	86800	86800	86800	86800	0
326	20250228	162500	122597201500	86800	86800	86800	86800	0
327	20250228	162400	122597201500	86800	86800	86800	86800	0
328	20250228	162300	122597201500	86800	86800	86800	86800	0
329	20250228	162200	122597201500	86800	86800	86800	86800	0
330	20250228	162100	122597201500	86800	86800	86800	86800	0
331	20250228	162000	122597201500	86800	86800	86800	86800	0
332	20250228	161900	122597201500	86800	86800	86800	86800	483264
333	20250228	161800	122597201500	86800	86800	86800	86800	0
334	20250228	161700	122597201500	86800	86800	86800	86800	0
335	20250228	161600	122597201500	86800	86800	86800	86800	0
336	20250228	161500	122597201500	86800	86800	86800	86800	0
337	20250228	161400	122597201500	86800	86800	86800	86800	0
338	20250228	161300	122597201500	86800	86800	86800	86800	0
339	20250228	161200	122597201500	86800	86800	86800	86800	0
340	20250228	161100	122597201500	86800	86800	86800	86800	0
341	20250228	161000	122597201500	86800	86800	86800	86800	0
342	20250228	160900	122597201500	86800	86800	86800	86800	0
343	20250228	160800	122597201500	86800	86800	86800	86800	0
344	20250228	160700	122597201500	86800	86800	86800	86800	0
345	20250228	160600	122597201500	86800	86800	86800	86800	0
346	20250228	160500	122597201500	86800	86800	86800	86800	0
347	20250228	160400	122597201500	86800	86800	86800	86800	0
348	20250228	160300	122597201500	86800	86800	86800	86800	0
349	20250228	160200	122597201500	86800	86800	86800	86800	0
350	20250228	160100	122597201500	86800	86800	86800	86800	0
351	20250228	160000	122597201500	86800	86800	86800	86800	0
352	20250228	155900	122597201500	86800	86800	86800	86800	0
353	20250228	155800	122597201500	86800	86800	86800	86800	0
354	20250228	155700	122597201500	86800	86800	86800	86800	0
355	20250228	155600	122597201500	86800	86800	86800	86800	0
356	20250228	155500	122597201500	86800	86800	86800	86800	0
357	20250228	155400	122597201500	86800	86800	86800	86800	0
358	20250228	155300	122597201500	86800	86800	86800	86800	0
359	20250228	155200	122597201500	86800	86800	86800	86800	0
360	20250228	155100	122597201500	86800	86800	86800	86800	0
361	20250228	155000	122597201500	86800	86800	86800	86800	0
362	20250228	154900	122597201500	86800	86800	86800	86800	483264
363	20250228	154800	122597201500	86800	86800	86800	86800	0
364	20250228	154700	122597201500	86800	86800	86800	86800	0
365	20250228	154600	122597201500	86800	86800	86800	86800	0
366	20250228	154500	122597201500	86800	86800	86800	86800	0
367	20250228	154400	122597201500	86800	86800	86800	86800	0
368	20250228	154300	122597201500	86800	86800	86800	86800	0
369	20250228	154200	122597201500	86800	86800	86800	86800	0
370	20250228	154100	122597201500	86800	86800	86800	86800	0
371	20250228	154000	122597201500	86800	86800	86800	86800	0
372	20250228	153900	122597201500	86800	86800	86800	86800	0
373	20250228	153800	122597201500	86800	86800	86800	86800	0
374	20250228	153700	122597201500	86800	86800	86800	86800	0
375	20250228	153600	122597201500	86800	86800	86800	86800	0
376	20250228	153500	122597201500	86800	86800	86800	86800	0
377	20250228	153400	122597201500	86800	86800	86800	86800	0
378	20250228	153300	122597201500	86800	86800	86800	86800	0
379	20250228	153200	122597201500	86800	86800	86800	86800	0
380	20250228	153100	122597201500	86800	86800	86800	86800	0
381	20250228	153000	122597201500	86800	86800	86800	86800	483264
382	20250228	152900	80649886300	87600	87600	87600	87600	0
383	20250228	152800	80649886300	87600	87600	87600	87600	0
384	20250228	152700	80649886300	87600	87600	87600	87600	0
385	20250228	152600	80649886300	87600	87600	87600	87600	0
386	20250228	152500	80649886300	87600	87600	87600	87600	0
387	20250228	152400	80649886300	87600	87600	87600	87600	0
388	20250228	152300	80649886300	87600	87600	87600	87600	0
389	20250228	152200	80649886300	87600	87600	87600	87600	0
390	20250228	152100	80649886300	87600	87600	87600	87600	0
391	20250228	152000	80649886300	87600	87600	87600	87600	0
392	20250228	151900	80649886300	87600	87800	87800	87500	4156
393	20250228	151800	80285718800	87800	87700	87800	87600	2621
394	20250228	151700	80055818600	87600	87400	87800	87400	9458
395	20250228	151600	79226763600	87500	87400	87700	87400	5309
396	20250228	151500	78762441400	87500	87000	87500	87000	4835
397	20250228	151400	78340101400	87000	87200	87200	87000	1977
398	20250228	151300	78167879400	87200	87000	87300	87000	2155
399	20250228	151200	77980122300	87000	87000	87100	87000	2367
400	20250228	151100	77774108100	87000	87100	87100	86900	4829
401	20250228	151000	77353990400	87000	87100	87100	87000	1015
402	20250228	150900	77265662800	87000	87100	87200	87000	2736
403	20250228	150800	77027364100	87200	87300	87300	87100	2461
404	20250228	150700	76812762900	87200	87300	87300	87200	1346
405	20250228	150600	76695342900	87200	87300	87300	87200	2723
406	20250228	150500	76457845300	87300	87200	87300	87200	1185
407	20250228	150400	76354476600	87200	87300	87400	87200	1647
408	20250228	150300	76210695600	87300	87300	87500	87200	3274
409	20250228	150200	75924646400	87200	87400	87400	87200	2579
410	20250228	150100	75699545800	87400	87400	87400	87300	1219
411	20250228	150000	75593100200	87400	87500	87500	87300	2147
412	20250228	145900	75405603200	87500	87500	87500	87400	1275
413	20250228	145800	75294155400	87500	87500	87600	87400	3098
414	20250228	145700	75023104100	87500	87600	87600	87500	1132
415	20250228	145600	74924021400	87500	87600	87600	87500	2170
416	20250228	145500	74734025100	87500	87600	87700	87500	1968
417	20250228	145400	74561718700	87600	87600	87700	87600	1513
418	20250228	145300	74429132600	87600	87800	87800	87600	1598
419	20250228	145200	74288997100	87800	87700	87900	87600	1272
420	20250228	145100	74177427900	87600	87700	87900	87600	2058
421	20250228	145000	73996801300	87800	87700	87800	87600	1525
422	20250228	144900	73863060800	87800	87900	87900	87600	4307
423	20250228	144800	73484941300	87900	87800	87900	87600	2383
424	20250228	144700	73275832300	87700	87500	87800	87400	3888
425	20250228	144600	72935231900	87500	87300	87500	87200	3194
426	20250228	144500	72656396200	87300	87300	87400	87300	869
427	20250228	144400	72580514700	87300	87300	87400	87300	1259
428	20250228	144300	72470587800	87300	87200	87400	87200	1309
429	20250228	144200	72356361900	87200	87400	87400	87200	1622
430	20250228	144100	72214759300	87400	87400	87400	87200	2943
431	20250228	144000	71957816400	87400	87400	87400	87300	1083
432	20250228	143900	71863207100	87400	87300	87400	87100	2509
433	20250228	143800	71644148500	87200	86800	87200	86700	3487
434	20250228	143700	71340861300	86700	86800	86900	86700	2347
435	20250228	143600	71137286600	86900	86900	86900	86800	1409
436	20250228	143500	71014959900	86800	87100	87100	86800	1092
437	20250228	143400	70920044000	87000	87000	87100	86900	2180
438	20250228	143300	70730433600	87000	87000	87100	86900	1458
439	20250228	143200	70603593700	87000	87000	87000	86900	1142
440	20250228	143100	70504304400	87000	86700	87100	86700	2283
441	20250228	143000	70305922800	86800	86600	86900	86600	2276
442	20250228	142900	70108612000	86600	86600	86700	86600	2588
443	20250228	142800	69884371600	86600	86700	86800	86600	985
444	20250228	142700	69799028300	86700	86700	86800	86700	1635
445	20250228	142600	69657260000	86700	86900	86900	86700	1604
446	20250228	142500	69518133200	86900	86900	86900	86800	719
447	20250228	142400	69455712200	86800	86800	86900	86700	1496
448	20250228	142300	69325837400	86900	86800	86900	86700	1722
449	20250228	142200	69176352700	86700	86800	86900	86700	1345
450	20250228	142100	69059662200	86800	86900	86900	86700	1606
451	20250228	142000	68920245200	87100	86600	87100	86600	2700
452	20250228	141900	68685958300	86600	86700	86700	86500	2528
453	20250228	141800	68467069200	86600	86900	86900	86600	3050
454	20250228	141700	68202550000	86800	87100	87100	86800	11428
455	20250228	141600	67208559300	87000	87100	87200	87000	2183
456	20250228	141500	67018454600	87200	87200	87200	87100	1111
457	20250228	141400	66921668700	87200	87200	87200	87000	2242
458	20250228	141300	66726465100	87100	87100	87100	87000	1838
459	20250228	141200	66566430700	87100	87200	87200	87000	6084
460	20250228	141100	66036673700	87200	87100	87200	87100	1039
461	20250228	141000	65946168600	87100	87200	87200	87100	1792
462	20250228	140900	65790068900	87100	87200	87300	87100	1756
463	20250228	140800	65636961400	87200	87200	87300	87200	989
464	20250228	140700	65550713300	87300	87300	87300	87200	932
465	20250228	140600	65469410400	87200	87300	87300	87200	1034
466	20250228	140500	65379227700	87300	87400	87400	87200	1191
467	20250228	140400	65275343800	87300	87300	87400	87300	1074
468	20250228	140300	65181580700	87300	87400	87400	87300	1070
469	20250228	140200	65088160700	87300	87300	87500	87300	1168
470	20250228	140100	64986123600	87300	87300	87400	87200	1074
471	20250228	140000	64892379100	87400	87300	87500	87300	1554
472	20250228	135900	64756597100	87400	87300	87400	87300	1159
473	20250228	135800	64655409400	87300	87500	87500	87300	1672
474	20250228	135700	64509341800	87500	87400	87700	87300	3709
475	20250228	135600	64184516400	87300	87400	87400	87300	1727
476	20250228	135500	64033669200	87400	87400	87500	87400	906
477	20250228	135400	63954480400	87400	87600	87600	87400	814
478	20250228	135300	63883269400	87500	87500	87600	87500	1008
479	20250228	135200	63795057800	87500	87400	87600	87300	2427
480	20250228	135100	63582871300	87400	87500	87500	87400	798
481	20250228	135000	63513088600	87500	87500	87500	87300	986
482	20250228	134900	63426939400	87400	87500	87600	87300	2445
483	20250228	134800	63213096500	87600	87700	87700	87500	992
484	20250228	134700	63126231100	87600	87500	87700	87500	1039
485	20250228	134600	63035210100	87600	87500	87600	87500	1174
486	20250228	134500	62932433700	87500	87600	87700	87500	748
487	20250228	134400	62866900100	87700	87600	87700	87600	988
488	20250228	134300	62780328700	87700	87700	87800	87600	837
489	20250228	134200	62706961100	87700	87600	87900	87600	437
490	20250228	134100	62668649300	87700	87800	87900	87600	957
491	20250228	134000	62584683600	87800	87800	87800	87700	1438
492	20250228	133900	62458512200	87800	87600	87800	87600	1043
493	20250228	133800	62367030600	87500	87700	87800	87500	3142
494	20250228	133700	62091788200	87600	87700	87700	87600	1148
495	20250228	133600	61991207800	87700	87700	87800	87600	1076
496	20250228	133500	61896841900	87600	87700	87700	87600	894
497	20250228	133400	61818482900	87700	87800	87900	87700	1361
498	20250228	133300	61699080900	87800	87900	88000	87800	1220
499	20250228	133200	61591906100	87900	88100	88100	87900	3517
500	20250228	133100	61282386600	88100	88000	88200	88000	6620
501	20250228	133000	60699043100	88000	88100	88100	88000	1265
502	20250228	132900	60587626600	88000	88000	88100	88000	621
503	20250228	132800	60532960500	88000	88100	88100	88000	592
504	20250228	132700	60480843800	88100	88000	88100	87900	1960
505	20250228	132600	60308334300	88000	88000	88100	88000	566
506	20250228	132500	60258510000	88000	88100	88200	88000	1210
507	20250228	132400	60151935100	88200	88100	88200	88000	4735
508	20250228	132300	59734687600	88100	88000	88100	87900	1704
509	20250228	132200	59584729000	88000	87900	88100	87900	2363
510	20250228	132100	59376814600	87900	87800	87900	87800	793
511	20250228	132000	59307150700	87800	87800	87900	87800	641
512	20250228	131900	59250854900	87800	88000	88000	87800	3840
513	20250228	131800	58913140800	88000	87500	88000	87500	2739
514	20250228	131700	58672986900	87500	87500	87600	87400	1198
515	20250228	131600	58568175100	87500	87400	87500	87400	1063
516	20250228	131500	58475226900	87400	87200	87500	87200	1124
517	20250228	131400	58377103000	87200	87200	87300	87200	988
518	20250228	131300	58290932100	87300	87300	87400	87200	690
519	20250228	131200	58230688400	87400	87500	87600	87300	1426
520	20250228	131100	58105957200	87600	87100	87600	87100	2666
521	20250228	131000	57872992600	87200	87100	87200	87000	5937
522	20250228	130900	57355910900	87200	87300	87300	87100	1894
523	20250228	130800	57190791900	87300	87300	87400	87200	2314
524	20250228	130700	56988917400	87300	87300	87400	87200	2053
525	20250228	130600	56809753900	87200	87300	87400	87200	2443
526	20250228	130500	56596602800	87400	87400	87500	87400	935
527	20250228	130400	56514878300	87400	87500	87500	87400	1188
528	20250228	130300	56411020700	87500	87400	87500	87200	5768
529	20250228	130200	55907267300	87500	87600	87700	87400	3370
530	20250228	130100	55612276900	87700	87600	87700	87600	2847
531	20250228	130000	55362781100	87700	87800	87800	87600	2517
532	20250228	125900	55142103800	87700	87800	87900	87700	1853
533	20250228	125800	54979402100	87800	87900	87900	87800	606
534	20250228	125700	54926186700	87800	87800	87800	87700	2414
535	20250228	125600	54714266700	87800	87700	87900	87700	1856
536	20250228	125500	54551350300	87800	87800	87900	87600	3902
537	20250228	125400	54209034900	87800	87700	87900	87700	2473
538	20250228	125300	53991981600	87700	87800	87800	87700	597
539	20250228	125200	53939605700	87800	87600	87800	87600	809
540	20250228	125100	53868661500	87600	87600	87700	87500	1136
541	20250228	125000	53769166900	87600	87600	87700	87500	1021
542	20250228	124900	53679760900	87600	87500	87600	87500	1051
543	20250228	124800	53587749100	87500	87500	87700	87500	2716
544	20250228	124700	53349835700	87600	87300	87600	87300	2175
545	20250228	124600	53159680000	87400	87300	87500	87200	1511
546	20250228	124500	53027748800	87200	87200	87300	87200	738
547	20250228	124400	52963375900	87200	87200	87300	87200	1301
548	20250228	124300	52849893600	87200	87300	87300	87200	1894
549	20250228	124200	52684725000	87200	87300	87300	87200	1721
550	20250228	124100	52534620000	87300	87600	87700	87200	8300
551	20250228	124000	51808851100	87600	87700	87700	87600	862
552	20250228	123900	51733330700	87600	87700	87800	87600	2085
553	20250228	123800	51550436400	87700	87700	87800	87700	367
554	20250228	123700	51518243200	87800	87800	87900	87700	665
555	20250228	123600	51459894100	87800	87700	87900	87700	692
556	20250228	123500	51399132700	87800	87800	87900	87700	1253
557	20250228	123400	51289099200	87800	87700	87900	87700	1076
558	20250228	123300	51194642500	87800	87700	87800	87700	1020
559	20250228	123200	51105135500	87700	87700	87800	87700	1072
560	20250228	123100	51011111600	87700	87800	87800	87700	396
561	20250228	123000	50976360200	87800	87700	87800	87600	2481
562	20250228	122900	50758812400	87700	87800	87900	87700	1417
563	20250228	122800	50634422300	87800	88100	88100	87800	2670
564	20250228	122700	50399446100	88000	88000	88100	88000	1477
565	20250228	122600	50269400600	88100	87800	88100	87800	3446
566	20250228	122500	49966310400	87800	87900	87900	87800	748
567	20250228	122400	49900629500	87800	87800	87900	87800	947
568	20250228	122300	49817456000	87800	87900	88000	87800	767
569	20250228	122200	49750065500	87900	87900	88000	87800	505
570	20250228	122100	49705675800	87900	87900	88000	87800	1349
571	20250228	122000	49587103200	87900	87900	87900	87800	1360
572	20250228	121900	49467615400	87900	87900	88000	87800	993
573	20250228	121800	49380400600	87900	87900	88000	87900	1246
574	20250228	121700	49270869900	87900	87900	88000	87900	806
575	20250228	121600	49200017100	87900	87900	88000	87800	616
576	20250228	121500	49145862100	87900	87700	87900	87600	1918
577	20250228	121400	48977660100	87700	87700	87700	87600	492
578	20250228	121300	48934547900	87600	87600	87700	87500	1106
579	20250228	121200	48837686800	87700	87600	87700	87500	4844
580	20250228	121100	48413800500	87600	87700	87700	87500	1486
581	20250228	121000	48283654700	87600	87700	87700	87600	1630
582	20250228	120900	48140834900	87700	87800	87900	87600	2940
583	20250228	120800	47882880200	87800	87900	87900	87800	993
584	20250228	120700	47795641000	88000	87900	88000	87900	1046
585	20250228	120600	47703690600	87900	88000	88000	87900	726
586	20250228	120500	47639861000	88000	88000	88000	87900	558
587	20250228	120400	47590794900	88000	88100	88200	87900	880
588	20250228	120300	47513331600	88200	87900	88200	87900	975
589	20250228	120200	47427573300	87900	88200	88300	87900	953
590	20250228	120100	47343642600	88200	88300	88300	87900	1074
591	20250228	120000	47249105600	88200	88100	88200	87900	1195
592	20250228	115900	47143949800	88100	88400	88400	88000	2177
593	20250228	115800	46952010800	88300	88300	88400	88100	582
594	20250228	115700	46900643900	88200	88300	88400	88200	759
595	20250228	115600	46833650000	88300	88400	88500	88300	808
596	20250228	115500	46762244000	88300	88100	88400	88100	757
597	20250228	115400	46695503600	88200	88200	88800	88100	3559
598	20250228	115300	46381064700	88100	87800	88200	87800	3266
599	20250228	115200	46093714900	87800	87800	87900	87800	721
600	20250228	115100	46030405100	87900	87800	87900	87800	660
601	20250228	115000	45972442800	87800	87700	88000	87700	3361
602	20250228	114900	45677302100	87700	87700	87800	87600	2842
603	20250228	114800	45428062500	87700	87700	87800	87600	3791
604	20250228	114700	45095739700	87700	88000	88000	87700	1829
605	20250228	114600	44935102000	88000	88000	88100	87900	904
606	20250228	114500	44855580100	87900	88000	88100	87800	2283
607	20250228	114400	44654784600	88000	87900	88100	87900	1272
608	20250228	114300	44542846500	88000	87800	88000	87800	1285
609	20250228	114200	44429899200	87900	88000	88000	87800	1999
610	20250228	114100	44254175500	87900	87900	88000	87800	2496
611	20250228	114000	44034758100	87800	88000	88100	87800	8035
612	20250228	113900	43327846400	88100	88000	88100	88000	2812
613	20250228	113800	43080363700	88100	88100	88100	88000	1655
614	20250228	113700	42934688400	88100	88300	88400	88000	4329
615	20250228	113600	42552985800	88300	88400	88500	88300	1605
616	20250228	113500	42411162900	88400	88300	88400	88200	1496
617	20250228	113400	42279062800	88300	88500	88500	88300	576
618	20250228	113300	42228132600	88400	88400	88500	88200	1064
619	20250228	113200	42134135700	88400	88300	88500	88200	2213
620	20250228	113100	41938708900	88200	88300	88400	88200	9249
621	20250228	113000	41122088300	88300	88400	88400	88300	1376
622	20250228	112900	41000498400	88400	88700	88700	88400	2583
623	20250228	112800	40771932600	88600	88500	88800	88400	1977
624	20250228	112700	40596703200	88500	88300	88500	88200	641
625	20250228	112600	40540110000	88400	88500	88500	88200	1454
626	20250228	112500	40411596400	88400	88100	88400	88100	2579
627	20250228	112400	40184169800	88100	88300	88300	88100	2279
628	20250228	112300	39983134600	88200	88200	88300	88100	1922
629	20250228	112200	39813601600	88200	88100	88300	88100	1561
630	20250228	112100	39675925500	88200	88300	88400	88100	2825
631	20250228	112000	39426739600	88400	88500	88600	88300	984
632	20250228	111900	39339741200	88500	88600	88700	88500	439
633	20250228	111800	39300862300	88600	88700	88800	88600	1904
634	20250228	111700	39132090100	88700	88500	88800	88500	3176
635	20250228	111600	38850553900	88500	88100	88500	88100	2750
636	20250228	111500	38607677700	88200	88200	88200	88000	7570
637	20250228	111400	37941160400	88200	88500	88600	88100	5074
638	20250228	111300	37492971700	88500	88800	89000	88500	2501
639	20250228	111200	37271005800	88800	88900	89000	88700	3335
640	20250228	111100	36974771900	89000	88600	89000	88500	3820
641	20250228	111000	36636105300	88600	88500	88700	88500	2722
642	20250228	110900	36395105800	88600	88600	88700	88500	2617
643	20250228	110800	36163316300	88600	88600	88700	88500	2866
644	20250228	110700	35909383500	88500	88600	88700	88500	2866
645	20250228	110600	35655554900	88600	88700	89000	88500	7635
646	20250228	110500	34978669400	88700	88900	88900	88600	5441
647	20250228	110400	34496050000	88900	88900	89100	88800	3641
648	20250228	110300	34172155200	88900	89000	89000	88800	8075
649	20250228	110200	33454514500	89000	89000	89200	88900	7069
650	20250228	110100	32825278200	89100	89300	89400	89000	11535
651	20250228	110000	31797272300	89300	89500	89500	89300	946
652	20250228	105900	31712705500	89500	89400	89500	89400	238
653	20250228	105800	31691420100	89400	89500	89500	89300	304
654	20250228	105700	31664237300	89400	89400	89400	89300	608
655	20250228	105600	31609900500	89400	89400	89500	89300	513
656	20250228	105500	31564047800	89300	89500	89500	89300	870
657	20250228	105400	31486269100	89500	89400	89500	89300	1393
658	20250228	105300	31361661500	89400	89300	89400	89200	338
659	20250228	105200	31331485800	89300	89300	89300	89200	421
660	20250228	105100	31293927600	89300	89300	89300	89200	910
661	20250228	105000	31212731400	89200	89400	89500	89200	570
662	20250228	104900	31161832700	89500	89400	89500	89400	1383
663	20250228	104800	31038176600	89400	89200	89500	89200	1185
664	20250228	104700	30932352300	89200	89300	89300	89200	1739
665	20250228	104600	30777219800	89300	89400	89400	89200	1640
666	20250228	104500	30630749400	89300	89300	89400	89300	437
667	20250228	104400	30591701700	89300	89400	89500	89300	1460
668	20250228	104300	30461177300	89500	89500	89600	89400	740
669	20250228	104200	30394944500	89500	89500	89500	89400	937
670	20250228	104100	30311095000	89500	89600	89600	89400	1253
671	20250228	104000	30198945000	89600	89600	89700	89500	743
672	20250228	103900	30132374200	89600	89600	89700	89500	1804
673	20250228	103800	29970755800	89700	89700	89800	89500	2407
674	20250228	103700	29755034500	89700	89600	89900	89600	2147
675	20250228	103600	29562364600	89700	89400	89700	89400	1934
676	20250228	103500	29389135400	89500	89300	89500	89300	2375
677	20250228	103400	29176886800	89400	89500	89500	89300	1830
678	20250228	103300	29013286500	89400	89400	89500	89200	857
679	20250228	103200	28936714700	89400	89300	89500	89300	395
680	20250228	103100	28901415400	89300	89300	89500	89200	1661
681	20250228	103000	28752945500	89400	89200	89400	89100	2410
682	20250228	102900	28537866100	89100	89200	89300	89100	2263
683	20250228	102800	28335989200	89300	89200	89300	89200	922
684	20250228	102700	28253671200	89200	89400	89400	89200	3664
685	20250228	102600	27926529500	89300	89400	89500	89300	1317
686	20250228	102500	27808833100	89500	89500	89500	89400	1140
687	20250228	102400	27706886300	89500	89600	89600	89400	4897
688	20250228	102300	27268649800	89600	89500	89700	89500	590
689	20250228	102200	27215816700	89600	89700	89700	89500	577
690	20250228	102100	27164109600	89700	89700	89700	89500	810
691	20250228	102000	27091507600	89600	89700	89700	89500	438
692	20250228	101900	27052256800	89700	89700	89700	89500	1470
693	20250228	101800	26920531500	89600	89600	89700	89600	552
694	20250228	101700	26871058200	89700	89700	89700	89600	805
695	20250228	101600	26798914800	89700	89800	89900	89600	1120
696	20250228	101500	26698437100	89800	89800	89900	89800	307
697	20250228	101400	26670862800	89800	89900	89900	89800	834
698	20250228	101300	26595961100	89800	89900	89900	89800	318
699	20250228	101200	26567399300	90000	90000	90000	89900	390
700	20250228	101100	26532333400	89900	89900	90000	89900	651
701	20250228	101000	26473799300	89900	89900	90000	89800	887
702	20250228	100900	26394064200	89900	90000	90200	89900	1307
703	20250228	100800	26276386900	90100	89900	90100	89900	1813
704	20250228	100700	26113318800	89900	89900	90000	89900	302
705	20250228	100600	26086165900	89900	89800	90000	89800	945
706	20250228	100500	26001230300	89900	89900	90000	89800	1182
707	20250228	100400	25895038100	89900	89900	90000	89700	1745
708	20250228	100300	25738327400	89900	90100	90100	89900	395
709	20250228	100200	25702777500	90100	90200	90200	90000	989
710	20250228	100100	25613687100	90200	90000	90200	89900	2718
711	20250228	100000	25368991900	90000	89900	90000	89700	3097
712	20250228	095900	25090582200	89900	89600	90000	89600	2756
713	20250228	095800	24843377100	89600	89700	89900	89600	3746
714	20250228	095700	24507274100	89700	89700	89900	89700	1284
715	20250228	095600	24391976300	89800	89800	89900	89800	872
716	20250228	095500	24313664000	89800	89900	90000	89700	1971
717	20250228	095400	24136658000	90000	90100	90100	90000	2358
718	20250228	095300	23924428100	90100	90100	90100	90000	488
719	20250228	095200	23880483400	90000	89900	90100	89800	1623
720	20250228	095100	23734539900	89900	89900	90000	89700	4031
721	20250228	095000	23372328400	90000	90000	90000	89900	555
722	20250228	094900	23322424900	89900	90100	90200	89900	3781
723	20250228	094800	22982229000	90100	90200	90300	90100	1752
724	20250228	094700	22824303500	90200	90400	90400	90100	1755
725	20250228	094600	22665949200	90400	90500	90600	90400	1154
726	20250228	094500	22561599300	90600	90900	90900	90500	2833
727	20250228	094400	22304454100	90900	90500	90900	90500	5713
728	20250228	094300	21786248000	90500	90700	90700	90500	2623
729	20250228	094200	21548697100	90700	90500	90800	90500	3541
730	20250228	094100	21227823400	90600	90400	90600	90100	2032
731	20250228	094000	21044079100	90100	90000	90500	89900	2977
732	20250228	093900	20775724400	90000	90100	90200	90000	1558
733	20250228	093800	20635402600	90200	90400	90400	90100	1662
734	20250228	093700	20485358300	90400	90300	90500	90300	1590
735	20250228	093600	20341711200	90300	90500	90700	90300	4323
736	20250228	093500	19950261800	90600	90200	90700	90200	3274
737	20250228	093400	19654054600	90300	90300	90400	90100	1425
738	20250228	093300	19525413500	90100	89800	90400	89800	4204
739	20250228	093200	19146612800	89800	89900	90000	89500	4291
740	20250228	093100	18761449100	89800	89800	89800	89600	868
741	20250228	093000	18683540800	89800	89600	89900	89600	1558
742	20250228	092900	18543768000	89600	89700	89800	89600	1339
743	20250228	092800	18423681400	89700	89700	89800	89700	2200
744	20250228	092700	18226305300	89800	89800	89900	89700	2272
745	20250228	092600	18022366700	89800	89900	89900	89700	2385
746	20250228	092500	17808104600	89800	89800	89900	89700	1557
747	20250228	092400	17668292300	89800	89700	89800	89700	1110
748	20250228	092300	17568663300	89800	89800	89800	89700	1713
749	20250228	092200	17414990600	89700	89900	90000	89600	1214
750	20250228	092100	17305939600	90000	90000	90100	89900	2334
751	20250228	092000	17095912800	89900	89600	90000	89500	3565
752	20250228	091900	16776366000	89600	89900	90000	89500	3684
753	20250228	091800	16445735800	89900	90000	90100	89900	7219
754	20250228	091700	15796332500	90000	89500	90100	89500	3147
755	20250228	091600	15514009200	89600	89300	89600	89200	3726
756	20250228	091500	15181020100	89400	89000	89400	88900	7039
757	20250228	091400	14553375300	89000	89700	89700	89000	16297
758	20250228	091300	13097577700	89600	89900	89900	89600	6968
759	20250228	091200	12472772000	89900	90400	90400	89800	4138
760	20250228	091100	12100210300	90300	90400	90400	89900	6938
761	20250228	091000	11474574100	90400	89700	90600	89600	5120
762	20250228	090900	11013123000	89700	89700	89900	89600	4839
763	20250228	090800	10579160400	89600	90100	90100	89600	9952
764	20250228	090700	9684692200	90100	90200	90400	90000	6923
765	20250228	090600	9060567900	90200	89800	90300	89700	7281
766	20250228	090500	8404439100	89800	90200	90300	89700	15254
767	20250228	090400	7032007200	90300	90400	90900	90200	13183
768	20250228	090300	5839308000	90500	91100	91200	90400	13589
769	20250228	090200	4606036700	91100	90600	91200	90200	17222
770	20250228	090100	3044442300	90700	91300	91800	90300	15142
771	20250228	090000	1667066700	91200	91700	92400	91200	18110