KissMeData/000640/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183100	7127351200	97300	97300	97300	97300	42990
3	20250228	183000	7127351200	97300	97300	97300	97300	0
4	20250228	182900	7127351200	97300	97300	97300	97300	0
5	20250228	182800	7127351200	97300	97300	97300	97300	0
6	20250228	182700	7127351200	97300	97300	97300	97300	0
7	20250228	182600	7127351200	97300	97300	97300	97300	0
8	20250228	182500	7127351200	97300	97300	97300	97300	0
9	20250228	182400	7127351200	97300	97300	97300	97300	0
10	20250228	182300	7127351200	97300	97300	97300	97300	0
11	20250228	182200	7127351200	97300	97300	97300	97300	0
12	20250228	182100	7127351200	97300	97300	97300	97300	0
13	20250228	182000	7127351200	97300	97300	97300	97300	0
14	20250228	181900	7127351200	97300	97300	97300	97300	0
15	20250228	181800	7127351200	97300	97300	97300	97300	0
16	20250228	181700	7127351200	97300	97300	97300	97300	0
17	20250228	181600	7127351200	97300	97300	97300	97300	0
18	20250228	181500	7127351200	97300	97300	97300	97300	0
19	20250228	181400	7127351200	97300	97300	97300	97300	0
20	20250228	181300	7127351200	97300	97300	97300	97300	0
21	20250228	181200	7127351200	97300	97300	97300	97300	0
22	20250228	181100	7127351200	97300	97300	97300	97300	0
23	20250228	181000	7127351200	97300	97300	97300	97300	0
24	20250228	180900	7127351200	97300	97300	97300	97300	0
25	20250228	180800	7127351200	97300	97300	97300	97300	0
26	20250228	180700	7127351200	97300	97300	97300	97300	0
27	20250228	180600	7127351200	97300	97300	97300	97300	0
28	20250228	180500	7127351200	97300	97300	97300	97300	0
29	20250228	180400	7127351200	97300	97300	97300	97300	0
30	20250228	180300	7127351200	97300	97300	97300	97300	0
31	20250228	180200	7127351200	97300	97300	97300	97300	0
32	20250228	180100	7127351200	97300	97300	97300	97300	42990
33	20250228	180000	7127351200	97300	97300	97300	97300	0
34	20250228	175900	7127351200	97300	97300	97300	97300	0
35	20250228	175800	7127351200	97300	97300	97300	97300	0
36	20250228	175700	7127351200	97300	97300	97300	97300	0
37	20250228	175600	7127351200	97300	97300	97300	97300	0
38	20250228	175500	7127351200	97300	97300	97300	97300	0
39	20250228	175400	7127351200	97300	97300	97300	97300	0
40	20250228	175300	7127351200	97300	97300	97300	97300	0
41	20250228	175200	7127351200	97300	97300	97300	97300	0
42	20250228	175100	7127351200	97300	97300	97300	97300	0
43	20250228	175000	7127351200	97300	97300	97300	97300	0
44	20250228	174900	7127351200	97300	97300	97300	97300	0
45	20250228	174800	7127351200	97300	97300	97300	97300	0
46	20250228	174700	7127351200	97300	97300	97300	97300	0
47	20250228	174600	7127351200	97300	97300	97300	97300	0
48	20250228	174500	7127351200	97300	97300	97300	97300	0
49	20250228	174400	7127351200	97300	97300	97300	97300	0
50	20250228	174300	7127351200	97300	97300	97300	97300	0
51	20250228	174200	7127351200	97300	97300	97300	97300	0
52	20250228	174100	7127351200	97300	97300	97300	97300	0
53	20250228	174000	7127351200	97300	97300	97300	97300	0
54	20250228	173900	7127351200	97300	97300	97300	97300	0
55	20250228	173800	7127351200	97300	97300	97300	97300	0
56	20250228	173700	7127351200	97300	97300	97300	97300	0
57	20250228	173600	7127351200	97300	97300	97300	97300	0
58	20250228	173500	7127351200	97300	97300	97300	97300	0
59	20250228	173400	7127351200	97300	97300	97300	97300	0
60	20250228	173300	7127351200	97300	97300	97300	97300	0
61	20250228	173200	7127351200	97300	97300	97300	97300	0
62	20250228	173100	7127351200	97300	97300	97300	97300	42990
63	20250228	173000	7127351200	97300	97300	97300	97300	0
64	20250228	172900	7127351200	97300	97300	97300	97300	0
65	20250228	172800	7127351200	97300	97300	97300	97300	0
66	20250228	172700	7127351200	97300	97300	97300	97300	0
67	20250228	172600	7127351200	97300	97300	97300	97300	0
68	20250228	172500	7127351200	97300	97300	97300	97300	0
69	20250228	172400	7127351200	97300	97300	97300	97300	0
70	20250228	172300	7127351200	97300	97300	97300	97300	0
71	20250228	172200	7127351200	97300	97300	97300	97300	0
72	20250228	172100	7127351200	97300	97300	97300	97300	0
73	20250228	172000	7127351200	97300	97300	97300	97300	0
74	20250228	171900	7127351200	97300	97300	97300	97300	0
75	20250228	171800	7127351200	97300	97300	97300	97300	0
76	20250228	171700	7127351200	97300	97300	97300	97300	0
77	20250228	171600	7127351200	97300	97300	97300	97300	0
78	20250228	171500	7127351200	97300	97300	97300	97300	0
79	20250228	171400	7127351200	97300	97300	97300	97300	0
80	20250228	171300	7127351200	97300	97300	97300	97300	0
81	20250228	171200	7127351200	97300	97300	97300	97300	0
82	20250228	171100	7127351200	97300	97300	97300	97300	0
83	20250228	171000	7127351200	97300	97300	97300	97300	0
84	20250228	170900	7127351200	97300	97300	97300	97300	0
85	20250228	170800	7127351200	97300	97300	97300	97300	0
86	20250228	170700	7127351200	97300	97300	97300	97300	0
87	20250228	170600	7127351200	97300	97300	97300	97300	0
88	20250228	170500	7127351200	97300	97300	97300	97300	0
89	20250228	170400	7127351200	97300	97300	97300	97300	0
90	20250228	170300	7127351200	97300	97300	97300	97300	0
91	20250228	170200	7127351200	97300	97300	97300	97300	0
92	20250228	170100	7127351200	97300	97300	97300	97300	42990
93	20250228	170000	7127351200	97300	97300	97300	97300	0
94	20250228	165900	7127351200	97300	97300	97300	97300	0
95	20250228	165800	7127351200	97300	97300	97300	97300	0
96	20250228	165700	7127351200	97300	97300	97300	97300	0
97	20250228	165600	7127351200	97300	97300	97300	97300	0
98	20250228	165500	7127351200	97300	97300	97300	97300	0
99	20250228	165400	7127351200	97300	97300	97300	97300	0
100	20250228	165300	7127351200	97300	97300	97300	97300	0
101	20250228	165200	7127351200	97300	97300	97300	97300	0
102	20250228	165100	7127351200	97300	97300	97300	97300	0
103	20250228	165000	7127351200	97300	97300	97300	97300	0
104	20250228	164900	7127351200	97300	97300	97300	97300	0
105	20250228	164800	7127351200	97300	97300	97300	97300	0
106	20250228	164700	7127351200	97300	97300	97300	97300	0
107	20250228	164600	7127351200	97300	97300	97300	97300	0
108	20250228	164500	7127351200	97300	97300	97300	97300	0
109	20250228	164400	7127351200	97300	97300	97300	97300	0
110	20250228	164300	7127351200	97300	97300	97300	97300	0
111	20250228	164200	7127351200	97300	97300	97300	97300	0
112	20250228	164100	7127351200	97300	97300	97300	97300	0
113	20250228	164000	7127351200	97300	97300	97300	97300	0
114	20250228	163900	7127351200	97300	97300	97300	97300	0
115	20250228	163800	7127351200	97300	97300	97300	97300	0
116	20250228	163700	7127351200	97300	97300	97300	97300	0
117	20250228	163600	7127351200	97300	97300	97300	97300	0
118	20250228	163500	7127351200	97300	97300	97300	97300	0
119	20250228	163400	7127351200	97300	97300	97300	97300	0
120	20250228	163300	7127351200	97300	97300	97300	97300	0
121	20250228	163200	7127351200	97300	97300	97300	97300	0
122	20250228	163100	7127351200	97300	97300	97300	97300	42990
123	20250228	163000	7127351200	97300	97300	97300	97300	0
124	20250228	162900	7127351200	97300	97300	97300	97300	0
125	20250228	162800	7127351200	97300	97300	97300	97300	0
126	20250228	162700	7127351200	97300	97300	97300	97300	0
127	20250228	162600	7127351200	97300	97300	97300	97300	0
128	20250228	162500	7127351200	97300	97300	97300	97300	0
129	20250228	162400	7127351200	97300	97300	97300	97300	0
130	20250228	162300	7127351200	97300	97300	97300	97300	0
131	20250228	162200	7127351200	97300	97300	97300	97300	0
132	20250228	162100	7127351200	97300	97300	97300	97300	0
133	20250228	162000	7127351200	97300	97300	97300	97300	0
134	20250228	161900	7127351200	97300	97300	97300	97300	0
135	20250228	161800	7127351200	97300	97300	97300	97300	0
136	20250228	161700	7127351200	97300	97300	97300	97300	0
137	20250228	161600	7127351200	97300	97300	97300	97300	0
138	20250228	161500	7127351200	97300	97300	97300	97300	0
139	20250228	161400	7127351200	97300	97300	97300	97300	0
140	20250228	161300	7127351200	97300	97300	97300	97300	0
141	20250228	161200	7127351200	97300	97300	97300	97300	0
142	20250228	161100	7127351200	97300	97300	97300	97300	0
143	20250228	161000	7127351200	97300	97300	97300	97300	0
144	20250228	160900	7127351200	97300	97300	97300	97300	0
145	20250228	160800	7127351200	97300	97300	97300	97300	0
146	20250228	160700	7127351200	97300	97300	97300	97300	0
147	20250228	160600	7127351200	97300	97300	97300	97300	0
148	20250228	160500	7127351200	97300	97300	97300	97300	0
149	20250228	160400	7127351200	97300	97300	97300	97300	0
150	20250228	160300	7127351200	97300	97300	97300	97300	0
151	20250228	160200	7127351200	97300	97300	97300	97300	0
152	20250228	160100	7127351200	97300	97300	97300	97300	42990
153	20250228	160000	7127351200	97300	97300	97300	97300	0
154	20250228	155900	7127351200	97300	97300	97300	97300	0
155	20250228	155800	7127351200	97300	97300	97300	97300	0
156	20250228	155700	7127351200	97300	97300	97300	97300	0
157	20250228	155600	7127351200	97300	97300	97300	97300	0
158	20250228	155500	7127351200	97300	97300	97300	97300	0
159	20250228	155400	7127351200	97300	97300	97300	97300	0
160	20250228	155300	7127351200	97300	97300	97300	97300	0
161	20250228	155200	7127351200	97300	97300	97300	97300	0
162	20250228	155100	7127351200	97300	97300	97300	97300	0
163	20250228	155000	7127351200	97300	97300	97300	97300	0
164	20250228	154900	7127351200	97300	97300	97300	97300	0
165	20250228	154800	7127351200	97300	97300	97300	97300	0
166	20250228	154700	7127351200	97300	97300	97300	97300	0
167	20250228	154600	7127351200	97300	97300	97300	97300	0
168	20250228	154500	7127351200	97300	97300	97300	97300	0
169	20250228	154400	7127351200	97300	97300	97300	97300	0
170	20250228	154300	7127351200	97300	97300	97300	97300	0
171	20250228	154200	7127351200	97300	97300	97300	97300	0
172	20250228	154100	7127351200	97300	97300	97300	97300	0
173	20250228	154000	7127351200	97300	97300	97300	97300	0
174	20250228	153900	7127351200	97300	97300	97300	97300	0
175	20250228	153800	7127351200	97300	97300	97300	97300	0
176	20250228	153700	7127351200	97300	97300	97300	97300	0
177	20250228	153600	7127351200	97300	97300	97300	97300	0
178	20250228	153500	7127351200	97300	97300	97300	97300	0
179	20250228	153400	7127351200	97300	97300	97300	97300	0
180	20250228	153300	7127351200	97300	97300	97300	97300	0
181	20250228	153200	7127351200	97300	97300	97300	97300	0
182	20250228	153100	7127351200	97300	97300	97300	97300	42990
183	20250228	153000	7127351200	97300	97300	97300	97300	42990
184	20250228	152900	2944424200	100000	100000	100000	100000	0
185	20250228	152800	2944424200	100000	100000	100000	100000	0
186	20250228	152700	2944424200	100000	100000	100000	100000	0
187	20250228	152600	2944424200	100000	100000	100000	100000	0
188	20250228	152500	2944424200	100000	100000	100000	100000	0
189	20250228	152400	2944424200	100000	100000	100000	100000	0
190	20250228	152300	2944424200	100000	100000	100000	100000	0
191	20250228	152200	2944424200	100000	100000	100000	100000	0
192	20250228	152100	2944424200	100000	100000	100000	100000	0
193	20250228	152000	2944424200	100000	100000	100000	100000	0
194	20250228	151900	2944424200	100000	99900	100000	99600	115
195	20250228	151800	2932940800	99900	99800	99900	99700	361
196	20250228	151700	2896903400	99800	99800	99800	99700	54
197	20250228	151600	2891516500	99700	99800	99800	99700	35
198	20250228	151500	2888025000	99800	99600	99800	99600	39
199	20250228	151400	2884138200	99700	99700	99700	99500	67
200	20250228	151300	2877464800	99700	99700	99700	99600	63
201	20250228	151200	2871187700	99700	99700	99700	99600	30
202	20250228	151100	2868197400	99700	99700	99700	99600	19
203	20250228	151000	2866303700	99700	99700	99800	99700	42
204	20250228	150900	2862114000	99700	99800	99800	99700	40
205	20250228	150800	2858124600	99700	99800	99800	99700	51
206	20250228	150700	2853037800	99800	99800	99800	99700	19
207	20250228	150600	2851142200	99700	99700	99700	99700	8
208	20250228	150500	2850344600	99700	99700	99800	99700	31
209	20250228	150400	2847252200	99800	99700	99800	99600	61
210	20250228	150300	2841170400	99700	99800	99800	99700	20
211	20250228	150200	2839175700	99800	99800	99800	99700	38
212	20250228	150100	2835384000	99600	99600	99700	99600	99
213	20250228	150000	2825522500	99600	99700	99700	99600	57
214	20250228	145900	2819841100	99800	99500	99900	99500	235
215	20250228	145800	2796421200	99600	99600	99600	99600	496
216	20250228	145700	2747019600	99700	99700	99700	99600	11
217	20250228	145600	2745923600	99600	99600	99700	99600	17
218	20250228	145500	2744230200	99700	99600	99700	99600	16
219	20250228	145400	2742636300	99700	99800	99800	99700	33
220	20250228	145300	2739345400	99700	99500	99800	99500	360
221	20250228	145200	2703479000	99500	99500	99500	99500	30
222	20250228	145100	2700494000	99500	99500	99500	99500	8
223	20250228	145000	2699698000	99500	99500	99600	99500	25
224	20250228	144900	2697210200	99500	99500	99500	99500	9
225	20250228	144800	2696314700	99500	99600	99600	99500	7
226	20250228	144700	2695618100	99500	99500	99500	99500	16
227	20250228	144600	2694026100	99500	99500	99600	99500	11
228	20250228	144500	2692931500	99500	99500	99600	99500	38
229	20250228	144400	2689150400	99500	99500	99500	99500	75
230	20250228	144300	2681687900	99600	99600	99600	99500	9
231	20250228	144200	2680792200	99500	99600	99600	99500	12
232	20250228	144100	2679597900	99500	99500	99600	99500	17
233	20250228	144000	2677906300	99500	99500	99600	99500	16
234	20250228	143900	2676314100	99500	99500	99600	99500	12
235	20250228	143800	2675119900	99500	99600	99600	99500	15
236	20250228	143700	2673627200	99500	99500	99600	99500	10
237	20250228	143600	2672632100	99600	99500	99600	99500	13
238	20250228	143500	2671338300	99600	99500	99600	99500	23
239	20250228	143400	2669049500	99600	99600	99600	99500	13
240	20250228	143300	2667755600	99600	99600	99600	99500	74
241	20250228	143200	2660390600	99500	99500	99600	99500	229
242	20250228	143100	2637600400	99600	99600	99600	99500	12
243	20250228	143000	2636405900	99600	99600	99600	99500	19
244	20250228	142900	2634514200	99600	99600	99600	99500	28
245	20250228	142800	2631727500	99600	99600	99600	99500	11
246	20250228	142700	2630632500	99600	99600	99600	99500	21
247	20250228	142600	2628542400	99600	99600	99600	99500	18
248	20250228	142500	2626751100	99700	99600	99700	99600	90
249	20250228	142400	2617783300	99600	99500	99700	99500	312
250	20250228	142300	2586703100	99600	99600	99600	99500	22
251	20250228	142200	2584513400	99600	99500	99600	99500	11
252	20250228	142100	2583418500	99600	99600	99600	99500	19
253	20250228	142000	2581527000	99500	99600	99600	99500	48
254	20250228	141900	2576750500	99500	99500	99600	99500	22
255	20250228	141800	2574560900	99600	99500	99600	99500	17
256	20250228	141700	2572868600	99600	99500	99600	99500	15
257	20250228	141600	2571375900	99600	99500	99600	99500	12
258	20250228	141500	2570181600	99600	99600	99600	99500	41
259	20250228	141400	2566101200	99500	99500	99600	99500	28
260	20250228	141300	2563314700	99600	99500	99600	99500	10
261	20250228	141200	2562319400	99600	99600	99600	99500	13
262	20250228	141100	2561025400	99600	99600	99600	99500	21
263	20250228	141000	2558935300	99600	99500	99600	99500	32
264	20250228	140900	2555750200	99500	99600	99600	99500	20
265	20250228	140800	2553759800	99600	99600	99600	99500	19
266	20250228	140700	2551868700	99600	99500	99600	99500	14
267	20250228	140600	2550475200	99600	99500	99600	99500	17
268	20250228	140500	2548782800	99600	99600	99600	99500	32
269	20250228	140400	2545597200	99600	99500	99600	99500	21
270	20250228	140300	2543507200	99600	99600	99600	99500	14
271	20250228	140200	2542113500	99600	99500	99600	99500	18
272	20250228	140100	2540322000	99600	99500	99600	99500	74
273	20250228	140000	2532952400	99500	99500	99500	99500	8
274	20250228	135900	2532156400	99500	99500	99500	99500	25
275	20250228	135800	2529668900	99500	99400	99900	99300	900
276	20250228	135700	2440150500	99400	99500	99500	99300	1758
277	20250228	135600	2265316300	99600	99600	99600	99500	42
278	20250228	135500	2261136200	99600	99500	99600	99500	31
279	20250228	135400	2258050800	99500	99500	99600	99500	34
280	20250228	135300	2254667600	99600	99500	99600	99500	30
281	20250228	135200	2251682400	99500	99500	99500	99500	21
282	20250228	135100	2249592900	99500	99500	99500	99500	16
283	20250228	135000	2248000900	99500	99500	99500	99500	17
284	20250228	134900	2246309400	99500	99600	99600	99500	25
285	20250228	134800	2243820900	99600	99600	99600	99600	15
286	20250228	134700	2242326900	99700	99600	99700	99600	27
287	20250228	134600	2239636700	99600	99600	99600	99600	11
288	20250228	134500	2238541100	99600	99600	99600	99600	2
289	20250228	134400	2238341900	99600	99600	99600	99600	7
290	20250228	134300	2237644700	99700	99700	99700	99600	10
291	20250228	134200	2236648400	99600	99600	99600	99600	2
292	20250228	134100	2236449200	99700	99700	99700	99700	0
293	20250228	134000	2236449200	99700	99600	99700	99600	10
294	20250228	133900	2235453000	99600	99600	99600	99600	0
295	20250228	133800	2235453000	99600	99600	99600	99600	2
296	20250228	133700	2235253800	99600	99600	99600	99600	9
297	20250228	133600	2234357400	99700	99700	99700	99700	56
298	20250228	133500	2228774200	99700	99800	99800	99700	21
299	20250228	133400	2226678600	99700	99800	99900	99700	187
300	20250228	133300	2208016400	99800	99800	99800	99700	6
301	20250228	133200	2207417700	99700	99700	99800	99700	5
302	20250228	133100	2206918900	99800	99700	99800	99700	10
303	20250228	133000	2205921600	99800	99800	99800	99700	176
304	20250228	132900	2188356900	99700	99700	99700	99700	1
305	20250228	132800	2188257200	99700	99700	99700	99700	8
306	20250228	132700	2187459600	99700	99700	99700	99700	2
307	20250228	132600	2187260200	99800	99700	99800	99700	3
308	20250228	132500	2186961000	99700	99600	99800	99600	644
309	20250228	132400	2122792900	99500	99500	99500	99500	2
310	20250228	132300	2122593900	99600	99600	99600	99600	5
311	20250228	132200	2122095900	99600	99600	99600	99500	13
312	20250228	132100	2120802000	99500	99500	99500	99500	2
313	20250228	132000	2120603000	99600	99600	99600	99600	6
314	20250228	131900	2120005400	99500	99600	99600	99500	32
315	20250228	131800	2116820900	99500	99500	99500	99500	1
316	20250228	131700	2116721400	99500	99600	99600	99500	5
317	20250228	131600	2116223500	99600	99500	99600	99500	14
318	20250228	131500	2114830000	99600	99500	99600	99500	5
319	20250228	131400	2114332200	99600	99600	99600	99600	3
320	20250228	131300	2114033400	99600	99500	99600	99500	12
321	20250228	131200	2112839100	99600	99600	99600	99600	11
322	20250228	131100	2111743500	99600	99600	99600	99500	8
323	20250228	131000	2110946900	99600	99600	99600	99500	11
324	20250228	130900	2109851900	99500	99600	99600	99500	5
325	20250228	130800	2109354100	99600	99600	99600	99500	35
326	20250228	130700	2105868300	99600	99500	99600	99500	46
327	20250228	130600	2101290200	99500	99600	99600	99500	6
328	20250228	130500	2100692800	99600	99600	99600	99600	4
329	20250228	130400	2100294400	99500	99500	99600	99500	12
330	20250228	130300	2099100000	99500	99500	99600	99500	29
331	20250228	130200	2096214300	99500	99600	99600	99500	4
332	20250228	130100	2095816000	99500	99600	99600	99500	11
333	20250228	130000	2094721300	99600	99600	99600	99600	1
334	20250228	125900	2094621700	99600	99600	99600	99500	17
335	20250228	125800	2092928600	99600	99600	99600	99500	13
336	20250228	125700	2091634900	99600	99600	99600	99600	2
337	20250228	125600	2091435700	99600	99600	99600	99600	0
338	20250228	125500	2091435700	99600	99600	99600	99500	13
339	20250228	125400	2090141500	99600	99600	99600	99600	2
340	20250228	125300	2089942300	99600	99600	99600	99600	2
341	20250228	125200	2089743100	99600	99500	99600	99500	10
342	20250228	125100	2088747900	99500	99600	99600	99500	45
343	20250228	125000	2084266000	99600	99500	99600	99500	3
344	20250228	124900	2083967300	99600	99500	99600	99500	9
345	20250228	124800	2083071500	99600	99500	99600	99500	10
346	20250228	124700	2082075600	99600	99600	99600	99600	0
347	20250228	124600	2082075600	99600	99500	99600	99500	14
348	20250228	124500	2080682200	99500	99500	99500	99500	2
349	20250228	124400	2080483200	99500	99500	99600	99500	25
350	20250228	124300	2077995500	99500	99500	99500	99500	0
351	20250228	124200	2077995500	99500	99600	99600	99500	9
352	20250228	124100	2077099800	99600	99600	99600	99600	1
353	20250228	124000	2077000200	99600	99600	99600	99600	2
354	20250228	123900	2076801000	99500	99600	99600	99500	8
355	20250228	123800	2076004800	99600	99600	99600	99600	0
356	20250228	123700	2076004800	99600	99600	99600	99600	3
357	20250228	123600	2075706000	99500	99500	99500	99500	7
358	20250228	123500	2075009500	99500	99500	99500	99500	0
359	20250228	123400	2075009500	99500	99500	99500	99500	0
360	20250228	123300	2075009500	99500	99500	99500	99500	9
361	20250228	123200	2074114000	99500	99500	99500	99500	0
362	20250228	123100	2074114000	99500	99500	99500	99500	0
363	20250228	123000	2074114000	99500	99500	99500	99500	23
364	20250228	122900	2071825500	99600	99700	99700	99600	199
365	20250228	122800	2052005000	99700	99700	99700	99700	103
366	20250228	122700	2041735900	99700	99700	99700	99600	165
367	20250228	122600	2025286000	99700	99700	99700	99700	2
368	20250228	122500	2025086600	99600	99600	99600	99600	0
369	20250228	122400	2025086600	99600	99600	99600	99600	7
370	20250228	122300	2024389400	99700	99700	99700	99700	1
371	20250228	122200	2024289700	99700	99700	99700	99700	3
372	20250228	122100	2023990600	99600	99700	99700	99600	9
373	20250228	122000	2023094000	99700	99700	99700	99700	0
374	20250228	121900	2023094000	99700	99700	99700	99700	2
375	20250228	121800	2022894600	99600	99600	99600	99600	6
376	20250228	121700	2022297000	99700	99700	99700	99700	3
377	20250228	121600	2021997900	99600	99600	99600	99600	1
378	20250228	121500	2021898300	99600	99600	99600	99600	7
379	20250228	121400	2021201100	99600	99700	99700	99600	2
380	20250228	121300	2021001800	99700	99700	99700	99700	2
381	20250228	121200	2020802400	99600	99700	99700	99600	8
382	20250228	121100	2020005400	99700	99700	99700	99700	0
383	20250228	121000	2020005400	99700	99700	99700	99700	2
384	20250228	120900	2019806000	99600	99600	99600	99600	7
385	20250228	120800	2019108800	99700	99700	99700	99700	3
386	20250228	120700	2018809700	99700	99700	99700	99700	0
387	20250228	120600	2018809700	99700	99600	99700	99600	9
388	20250228	120500	2017913100	99700	99700	99700	99700	3
389	20250228	120400	2017614000	99700	99700	99700	99700	11
390	20250228	120300	2016517300	99700	99700	99700	99600	11
391	20250228	120200	2015421400	99700	99700	99700	99700	0
392	20250228	120100	2015421400	99700	99700	99700	99700	2
393	20250228	120000	2015222000	99700	99600	99700	99600	9
394	20250228	115900	2014325500	99600	99700	99700	99600	6
395	20250228	115800	2013727400	99700	99700	99700	99700	2
396	20250228	115700	2013528000	99600	99600	99600	99600	6
397	20250228	115600	2012930400	99600	99600	99600	99600	0
398	20250228	115500	2012930400	99600	99600	99600	99600	1
399	20250228	115400	2012830800	99600	99600	99600	99600	7
400	20250228	115300	2012133600	99700	99700	99700	99700	2
401	20250228	115200	2011934200	99700	99700	99700	99700	2
402	20250228	115100	2011734800	99600	99600	99600	99600	7
403	20250228	115000	2011037600	99700	99700	99700	99700	1
404	20250228	114900	2010937900	99700	99700	99700	99700	2
405	20250228	114800	2010738500	99600	99600	99600	99600	6
406	20250228	114700	2010140900	99700	99700	99700	99700	0
407	20250228	114600	2010140900	99700	99700	99700	99700	1
408	20250228	114500	2010041200	99600	99600	99600	99600	7
409	20250228	114400	2009344000	99600	99700	99700	99600	2
410	20250228	114300	2009144700	99700	99700	99700	99700	2
411	20250228	114200	2008945300	99600	99300	99600	99300	553
412	20250228	114100	1953970900	99300	99300	99300	99300	0
413	20250228	114000	1953970900	99300	99400	99400	99300	17
414	20250228	113900	1952281800	99300	99400	99400	99300	192
415	20250228	113800	1933210000	99500	99500	99500	99500	1
416	20250228	113700	1933110500	99400	99400	99400	99400	0
417	20250228	113600	1933110500	99400	99400	99400	99400	5
418	20250228	113500	1932613500	99400	99400	99400	99400	6
419	20250228	113400	1932017100	99400	99400	99400	99400	0
420	20250228	113300	1932017100	99400	99400	99400	99400	5
421	20250228	113200	1931520100	99400	99400	99400	99400	15
422	20250228	113100	1930029100	99400	99500	99500	99400	1520
423	20250228	113000	1778836200	99500	99500	99500	99500	0
424	20250228	112900	1778836200	99500	99600	99600	99500	9
425	20250228	112800	1777940600	99600	99600	99600	99600	1
426	20250228	112700	1777841000	99500	99500	99500	99500	0
427	20250228	112600	1777841000	99500	99600	99600	99500	7
428	20250228	112500	1777144400	99600	99600	99600	99600	33
429	20250228	112400	1773857600	99700	99100	99700	99100	1034
430	20250228	112300	1671094000	99000	99000	99000	99000	7
431	20250228	112200	1670401000	99000	99100	99100	99000	4
432	20250228	112100	1670004700	99100	99100	99100	99100	187
433	20250228	112000	1651473000	99100	99400	99400	99100	466
434	20250228	111900	1605182700	99400	99400	99400	99400	4
435	20250228	111800	1604785100	99400	99400	99400	99400	261
436	20250228	111700	1578841700	99400	99500	99500	99400	1810
437	20250228	111600	1398789600	99600	99600	99600	99600	1
438	20250228	111500	1398690000	99600	99600	99600	99600	1
439	20250228	111400	1398590400	99500	99700	99700	99500	18
440	20250228	111300	1396796700	99600	99000	99600	99000	1432
441	20250228	111200	1254713200	99000	99500	99500	99000	548
442	20250228	111100	1200340300	99500	99700	99700	99400	2121
443	20250228	111000	989338000	99700	99700	99700	99700	2
444	20250228	110900	989138600	99700	99600	99700	99600	8
445	20250228	110800	988341700	99600	99600	99600	99600	7
446	20250228	110700	987644500	99700	99700	99700	99700	1
447	20250228	110600	987544800	99600	99700	99700	99600	28
448	20250228	110500	984754000	99700	99700	99700	99700	6
449	20250228	110400	984155800	99800	99800	99800	99800	2
450	20250228	110300	983956200	99700	99700	99700	99700	0
451	20250228	110200	983956200	99700	99700	99700	99700	7
452	20250228	110100	983258300	99800	99800	99800	99700	5
453	20250228	110000	982759500	99800	99800	99800	99800	0
454	20250228	105900	982759500	99800	99700	99800	99700	8
455	20250228	105800	981961800	99800	99800	99800	99800	0
456	20250228	105700	981961800	99800	99800	99800	99800	0
457	20250228	105600	981961800	99800	99800	99800	99600	204
458	20250228	105500	961631200	99800	99800	99800	99800	1
459	20250228	105400	961531400	99800	99800	99800	99800	2
460	20250228	105300	961331800	99800	99800	99800	99800	2
461	20250228	105200	961132200	99800	99800	99800	99800	2
462	20250228	105100	960932600	99700	99700	99700	99700	0
463	20250228	105000	960932600	99700	99800	99800	99700	8
464	20250228	104900	960134700	99800	99800	99800	99800	2
465	20250228	104800	959935100	99800	99800	99800	99800	1
466	20250228	104700	959835300	99800	99800	99800	99800	2
467	20250228	104600	959635700	99800	99800	99800	99800	2
468	20250228	104500	959436100	99800	99800	99800	99800	1
469	20250228	104400	959336300	99800	99800	99800	99700	5
470	20250228	104300	958837400	99800	99800	99800	99800	2
471	20250228	104200	958637800	99800	99800	99800	99800	62
472	20250228	104100	952450200	99800	99800	99800	99800	13
473	20250228	104000	951152800	99800	99800	99800	99800	2
474	20250228	103900	950953200	99800	99800	99800	99800	4
475	20250228	103800	950554000	99800	99800	99800	99800	0
476	20250228	103700	950554000	99800	99800	99800	99800	13
477	20250228	103600	949256600	99800	99800	99800	99800	10
478	20250228	103500	948258600	99800	99800	99800	99800	3
479	20250228	103400	947959200	99800	99800	99800	99800	0
480	20250228	103300	947959200	99800	99800	99800	99800	2
481	20250228	103200	947759600	99700	99700	99700	99700	5
482	20250228	103100	947261100	99800	99800	99800	99800	2
483	20250228	103000	947061500	99800	99800	99800	99800	0
484	20250228	102900	947061500	99800	99800	99800	99700	3
485	20250228	102800	946762200	99800	99800	99800	99800	2
486	20250228	102700	946562600	99700	99700	99700	99700	16
487	20250228	102600	944967400	99800	99900	99900	99800	3
488	20250228	102500	944667800	99900	99900	99900	99900	8
489	20250228	102400	943868600	99900	99900	99900	99900	13
490	20250228	102300	942569900	100000	100000	100000	100000	0
491	20250228	102200	942569900	100000	99600	100000	99600	143
492	20250228	102100	928317600	99600	99600	99600	99600	1
493	20250228	102000	928218000	99600	99300	99600	99300	577
494	20250228	101900	870916900	98800	99500	99700	98800	877
495	20250228	101800	783801000	99300	99000	99300	99000	17
496	20250228	101700	782117000	99100	98900	99100	98900	216
497	20250228	101600	760754000	98600	98600	98600	98600	0
498	20250228	101500	760754000	98600	98600	98600	98600	84
499	20250228	101400	752471600	98700	99300	99300	98700	452
500	20250228	101300	707755600	99300	99800	99800	99100	3183
501	20250228	101200	391397900	99800	99800	99800	99800	31
502	20250228	101100	388304100	99800	99800	99800	99800	40
503	20250228	101000	384312100	99800	99800	99800	99800	18
504	20250228	100900	382515700	99900	99800	100000	99800	21
505	20250228	100800	380416900	99900	99900	99900	99900	108
506	20250228	100700	369627700	99900	99900	99900	99900	1
507	20250228	100600	369527800	99900	99700	99900	99700	12
508	20250228	100500	368331000	99700	99700	99700	99700	1
509	20250228	100400	368231300	99700	99700	99700	99700	2
510	20250228	100300	368031900	99700	99700	99700	99700	2
511	20250228	100200	367832500	99700	99700	99700	99700	6
512	20250228	100100	367234300	99700	99700	99700	99700	4
513	20250228	100000	366835500	99700	99600	99700	99600	9
514	20250228	095900	365939000	99700	99700	99700	99600	31
515	20250228	095800	362850600	99800	99800	99800	99800	26
516	20250228	095700	360255800	99900	99900	99900	99900	3
517	20250228	095600	359956100	99800	99800	99800	99800	0
518	20250228	095500	359956100	99800	99800	99800	99800	0
519	20250228	095400	359956100	99800	99800	99800	99800	3
520	20250228	095300	359656700	99800	99800	99800	99800	5
521	20250228	095200	359157700	99800	99800	99800	99800	0
522	20250228	095100	359157700	99800	99800	99800	99800	0
523	20250228	095000	359157700	99800	99800	99800	99800	4
524	20250228	094900	358758500	99900	100000	100000	99900	52
525	20250228	094800	353561200	100100	100100	100100	100100	2
526	20250228	094700	353361000	100100	100100	100100	100100	0
527	20250228	094600	353361000	100100	100100	100100	100100	0
528	20250228	094500	353361000	100100	100100	100100	100100	0
529	20250228	094400	353361000	100100	100200	100200	100000	64
530	20250228	094300	346957200	100100	100400	100400	100100	54
531	20250228	094200	341541700	100400	100300	100400	100300	10
532	20250228	094100	340538600	100300	100300	100300	100300	0
533	20250228	094000	340538600	100300	100300	100300	100300	0
534	20250228	093900	340538600	100300	100400	100400	100300	43
535	20250228	093800	336225600	100400	100500	100500	100400	52
536	20250228	093700	331004600	100500	100500	100500	100500	10
537	20250228	093600	329999600	100500	100500	100500	100500	32
538	20250228	093500	326783600	100500	100500	100500	100500	3
539	20250228	093400	326482100	100500	100500	100500	100500	9
540	20250228	093300	325577600	100500	100500	100500	100500	19
541	20250228	093200	323668100	100600	100400	100600	100400	885
542	20250228	093100	234812700	100400	100400	100400	100400	5
543	20250228	093000	234310700	100400	100300	100400	100300	484
544	20250228	092900	185730500	100100	100100	100100	100100	10
545	20250228	092800	184729500	100000	100000	100000	100000	0
546	20250228	092700	184729500	100000	100000	100000	100000	1
547	20250228	092600	184629500	100100	100200	100200	100100	31
548	20250228	092500	181525400	100200	100300	100300	100200	34
549	20250228	092400	178116200	100300	100300	100300	100300	35
550	20250228	092300	174605700	100300	100300	100300	100300	1
551	20250228	092200	174505400	100300	100400	100400	100300	14
552	20250228	092100	173101000	100400	100400	100400	100300	25
553	20250228	092000	170591100	100400	100400	100400	100400	0
554	20250228	091900	170591100	100400	100200	100400	100200	54
555	20250228	091800	165179900	100100	99600	100100	99600	120
556	20250228	091700	153195600	99600	99200	99600	99200	48
557	20250228	091600	148428300	99200	99200	99200	99200	2
558	20250228	091500	148229900	99300	99300	99300	99300	5
559	20250228	091400	147733400	99200	99300	99300	99200	3
560	20250228	091300	147435700	99300	99300	99300	99300	0
561	20250228	091200	147435700	99300	99500	99500	99300	596
562	20250228	091100	88156200	99600	99500	99600	99500	53
563	20250228	091000	82882400	99500	99800	99800	99500	139
564	20250228	090900	69044200	99800	99700	99800	99700	28
565	20250228	090800	66249900	99700	99500	99700	99500	28
566	20250228	090700	63458500	99500	99500	99500	99500	0
567	20250228	090600	63458500	99500	99500	99500	99500	0
568	20250228	090500	63458500	99500	99600	99600	99500	66
569	20250228	090400	56886900	99500	99500	99500	99500	77
570	20250228	090300	49225400	99500	98800	99500	98700	227
571	20250228	090200	26700700	98600	99000	99000	98600	121
572	20250228	090100	14734500	99200	99400	99700	99100	18
573	20250228	090000	12947700	99500	100500	100500	99500	129