KissMeData/005420/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184500	4420618170	19080	19080	19080	19080	19397
3	20250228	184400	4420618170	19080	19080	19080	19080	0
4	20250228	184300	4420618170	19080	19080	19080	19080	0
5	20250228	184200	4420618170	19080	19080	19080	19080	0
6	20250228	184100	4420618170	19080	19080	19080	19080	0
7	20250228	184000	4420618170	19080	19080	19080	19080	0
8	20250228	183900	4420618170	19080	19080	19080	19080	0
9	20250228	183800	4420618170	19080	19080	19080	19080	0
10	20250228	183700	4420618170	19080	19080	19080	19080	0
11	20250228	183600	4420618170	19080	19080	19080	19080	0
12	20250228	183500	4420618170	19080	19080	19080	19080	0
13	20250228	183400	4420618170	19080	19080	19080	19080	0
14	20250228	183300	4420618170	19080	19080	19080	19080	0
15	20250228	183200	4420618170	19080	19080	19080	19080	0
16	20250228	183100	4420618170	19080	19080	19080	19080	0
17	20250228	183000	4420618170	19080	19080	19080	19080	0
18	20250228	182900	4420618170	19080	19080	19080	19080	0
19	20250228	182800	4420618170	19080	19080	19080	19080	0
20	20250228	182700	4420618170	19080	19080	19080	19080	0
21	20250228	182600	4420618170	19080	19080	19080	19080	0
22	20250228	182500	4420618170	19080	19080	19080	19080	0
23	20250228	182400	4420618170	19080	19080	19080	19080	0
24	20250228	182300	4420618170	19080	19080	19080	19080	0
25	20250228	182200	4420618170	19080	19080	19080	19080	0
26	20250228	182100	4420618170	19080	19080	19080	19080	0
27	20250228	182000	4420618170	19080	19080	19080	19080	0
28	20250228	181900	4420618170	19080	19080	19080	19080	0
29	20250228	181800	4420618170	19080	19080	19080	19080	0
30	20250228	181700	4420618170	19080	19080	19080	19080	0
31	20250228	181600	4420618170	19080	19080	19080	19080	0
32	20250228	181500	4420618170	19080	19080	19080	19080	19397
33	20250228	181400	4420618170	19080	19080	19080	19080	0
34	20250228	181300	4420618170	19080	19080	19080	19080	0
35	20250228	181200	4420618170	19080	19080	19080	19080	0
36	20250228	181100	4420618170	19080	19080	19080	19080	0
37	20250228	181000	4420618170	19080	19080	19080	19080	0
38	20250228	180900	4420618170	19080	19080	19080	19080	0
39	20250228	180800	4420618170	19080	19080	19080	19080	0
40	20250228	180700	4420618170	19080	19080	19080	19080	0
41	20250228	180600	4420618170	19080	19080	19080	19080	0
42	20250228	180500	4420618170	19080	19080	19080	19080	0
43	20250228	180400	4420618170	19080	19080	19080	19080	0
44	20250228	180300	4420618170	19080	19080	19080	19080	0
45	20250228	180200	4420618170	19080	19080	19080	19080	0
46	20250228	180100	4420618170	19080	19080	19080	19080	0
47	20250228	180000	4420618170	19080	19080	19080	19080	0
48	20250228	175900	4420618170	19080	19080	19080	19080	0
49	20250228	175800	4420618170	19080	19080	19080	19080	0
50	20250228	175700	4420618170	19080	19080	19080	19080	0
51	20250228	175600	4420618170	19080	19080	19080	19080	0
52	20250228	175500	4420618170	19080	19080	19080	19080	0
53	20250228	175400	4420618170	19080	19080	19080	19080	0
54	20250228	175300	4420618170	19080	19080	19080	19080	0
55	20250228	175200	4420618170	19080	19080	19080	19080	0
56	20250228	175100	4420618170	19080	19080	19080	19080	0
57	20250228	175000	4420618170	19080	19080	19080	19080	0
58	20250228	174900	4420618170	19080	19080	19080	19080	0
59	20250228	174800	4420618170	19080	19080	19080	19080	0
60	20250228	174700	4420618170	19080	19080	19080	19080	0
61	20250228	174600	4420618170	19080	19080	19080	19080	0
62	20250228	174500	4420618170	19080	19080	19080	19080	19397
63	20250228	174400	4420618170	19080	19080	19080	19080	0
64	20250228	174300	4420618170	19080	19080	19080	19080	0
65	20250228	174200	4420618170	19080	19080	19080	19080	0
66	20250228	174100	4420618170	19080	19080	19080	19080	0
67	20250228	174000	4420618170	19080	19080	19080	19080	0
68	20250228	173900	4420618170	19080	19080	19080	19080	0
69	20250228	173800	4420618170	19080	19080	19080	19080	0
70	20250228	173700	4420618170	19080	19080	19080	19080	0
71	20250228	173600	4420618170	19080	19080	19080	19080	0
72	20250228	173500	4420618170	19080	19080	19080	19080	0
73	20250228	173400	4420618170	19080	19080	19080	19080	0
74	20250228	173300	4420618170	19080	19080	19080	19080	0
75	20250228	173200	4420618170	19080	19080	19080	19080	0
76	20250228	173100	4420618170	19080	19080	19080	19080	0
77	20250228	173000	4420618170	19080	19080	19080	19080	0
78	20250228	172900	4420618170	19080	19080	19080	19080	0
79	20250228	172800	4420618170	19080	19080	19080	19080	0
80	20250228	172700	4420618170	19080	19080	19080	19080	0
81	20250228	172600	4420618170	19080	19080	19080	19080	0
82	20250228	172500	4420618170	19080	19080	19080	19080	0
83	20250228	172400	4420618170	19080	19080	19080	19080	0
84	20250228	172300	4420618170	19080	19080	19080	19080	0
85	20250228	172200	4420618170	19080	19080	19080	19080	0
86	20250228	172100	4420618170	19080	19080	19080	19080	0
87	20250228	172000	4420618170	19080	19080	19080	19080	0
88	20250228	171900	4420618170	19080	19080	19080	19080	0
89	20250228	171800	4420618170	19080	19080	19080	19080	0
90	20250228	171700	4420618170	19080	19080	19080	19080	0
91	20250228	171600	4420618170	19080	19080	19080	19080	0
92	20250228	171500	4420618170	19080	19080	19080	19080	19397
93	20250228	171400	4420618170	19080	19080	19080	19080	0
94	20250228	171300	4420618170	19080	19080	19080	19080	0
95	20250228	171200	4420618170	19080	19080	19080	19080	0
96	20250228	171100	4420618170	19080	19080	19080	19080	0
97	20250228	171000	4420618170	19080	19080	19080	19080	0
98	20250228	170900	4420618170	19080	19080	19080	19080	0
99	20250228	170800	4420618170	19080	19080	19080	19080	0
100	20250228	170700	4420618170	19080	19080	19080	19080	0
101	20250228	170600	4420618170	19080	19080	19080	19080	0
102	20250228	170500	4420618170	19080	19080	19080	19080	0
103	20250228	170400	4420618170	19080	19080	19080	19080	0
104	20250228	170300	4420618170	19080	19080	19080	19080	0
105	20250228	170200	4420618170	19080	19080	19080	19080	0
106	20250228	170100	4420618170	19080	19080	19080	19080	0
107	20250228	170000	4420618170	19080	19080	19080	19080	0
108	20250228	165900	4420618170	19080	19080	19080	19080	0
109	20250228	165800	4420618170	19080	19080	19080	19080	0
110	20250228	165700	4420618170	19080	19080	19080	19080	0
111	20250228	165600	4420618170	19080	19080	19080	19080	0
112	20250228	165500	4420618170	19080	19080	19080	19080	0
113	20250228	165400	4420618170	19080	19080	19080	19080	0
114	20250228	165300	4420618170	19080	19080	19080	19080	0
115	20250228	165200	4420618170	19080	19080	19080	19080	0
116	20250228	165100	4420618170	19080	19080	19080	19080	0
117	20250228	165000	4420618170	19080	19080	19080	19080	0
118	20250228	164900	4420618170	19080	19080	19080	19080	0
119	20250228	164800	4420618170	19080	19080	19080	19080	0
120	20250228	164700	4420618170	19080	19080	19080	19080	0
121	20250228	164600	4420618170	19080	19080	19080	19080	0
122	20250228	164500	4420618170	19080	19080	19080	19080	19397
123	20250228	164400	4420618170	19080	19080	19080	19080	0
124	20250228	164300	4420618170	19080	19080	19080	19080	0
125	20250228	164200	4420618170	19080	19080	19080	19080	0
126	20250228	164100	4420618170	19080	19080	19080	19080	0
127	20250228	164000	4420618170	19080	19080	19080	19080	0
128	20250228	163900	4420618170	19080	19080	19080	19080	0
129	20250228	163800	4420618170	19080	19080	19080	19080	0
130	20250228	163700	4420618170	19080	19080	19080	19080	0
131	20250228	163600	4420618170	19080	19080	19080	19080	0
132	20250228	163500	4420618170	19080	19080	19080	19080	0
133	20250228	163400	4420618170	19080	19080	19080	19080	0
134	20250228	163300	4420618170	19080	19080	19080	19080	0
135	20250228	163200	4420618170	19080	19080	19080	19080	0
136	20250228	163100	4420618170	19080	19080	19080	19080	0
137	20250228	163000	4420618170	19080	19080	19080	19080	0
138	20250228	162900	4420618170	19080	19080	19080	19080	0
139	20250228	162800	4420618170	19080	19080	19080	19080	0
140	20250228	162700	4420618170	19080	19080	19080	19080	0
141	20250228	162600	4420618170	19080	19080	19080	19080	0
142	20250228	162500	4420618170	19080	19080	19080	19080	0
143	20250228	162400	4420618170	19080	19080	19080	19080	0
144	20250228	162300	4420618170	19080	19080	19080	19080	0
145	20250228	162200	4420618170	19080	19080	19080	19080	0
146	20250228	162100	4420618170	19080	19080	19080	19080	0
147	20250228	162000	4420618170	19080	19080	19080	19080	0
148	20250228	161900	4420618170	19080	19080	19080	19080	0
149	20250228	161800	4420618170	19080	19080	19080	19080	0
150	20250228	161700	4420618170	19080	19080	19080	19080	0
151	20250228	161600	4420618170	19080	19080	19080	19080	0
152	20250228	161500	4420618170	19080	19080	19080	19080	19397
153	20250228	161400	4420618170	19080	19080	19080	19080	0
154	20250228	161300	4420618170	19080	19080	19080	19080	0
155	20250228	161200	4420618170	19080	19080	19080	19080	0
156	20250228	161100	4420618170	19080	19080	19080	19080	0
157	20250228	161000	4420618170	19080	19080	19080	19080	0
158	20250228	160900	4420618170	19080	19080	19080	19080	0
159	20250228	160800	4420618170	19080	19080	19080	19080	0
160	20250228	160700	4420618170	19080	19080	19080	19080	0
161	20250228	160600	4420618170	19080	19080	19080	19080	0
162	20250228	160500	4420618170	19080	19080	19080	19080	0
163	20250228	160400	4420618170	19080	19080	19080	19080	0
164	20250228	160300	4420618170	19080	19080	19080	19080	0
165	20250228	160200	4420618170	19080	19080	19080	19080	0
166	20250228	160100	4420618170	19080	19080	19080	19080	0
167	20250228	160000	4420618170	19080	19080	19080	19080	0
168	20250228	155900	4420618170	19080	19080	19080	19080	0
169	20250228	155800	4420618170	19080	19080	19080	19080	0
170	20250228	155700	4420618170	19080	19080	19080	19080	0
171	20250228	155600	4420618170	19080	19080	19080	19080	0
172	20250228	155500	4420618170	19080	19080	19080	19080	0
173	20250228	155400	4420618170	19080	19080	19080	19080	0
174	20250228	155300	4420618170	19080	19080	19080	19080	0
175	20250228	155200	4420618170	19080	19080	19080	19080	0
176	20250228	155100	4420618170	19080	19080	19080	19080	0
177	20250228	155000	4420618170	19080	19080	19080	19080	0
178	20250228	154900	4420618170	19080	19080	19080	19080	0
179	20250228	154800	4420618170	19080	19080	19080	19080	0
180	20250228	154700	4420618170	19080	19080	19080	19080	0
181	20250228	154600	4420618170	19080	19080	19080	19080	0
182	20250228	154500	4420618170	19080	19080	19080	19080	19397
183	20250228	154400	4420618170	19080	19080	19080	19080	0
184	20250228	154300	4420618170	19080	19080	19080	19080	0
185	20250228	154200	4420618170	19080	19080	19080	19080	0
186	20250228	154100	4420618170	19080	19080	19080	19080	0
187	20250228	154000	4420618170	19080	19080	19080	19080	0
188	20250228	153900	4420618170	19080	19080	19080	19080	0
189	20250228	153800	4420618170	19080	19080	19080	19080	0
190	20250228	153700	4420618170	19080	19080	19080	19080	0
191	20250228	153600	4420618170	19080	19080	19080	19080	0
192	20250228	153500	4420618170	19080	19080	19080	19080	0
193	20250228	153400	4420618170	19080	19080	19080	19080	0
194	20250228	153300	4420618170	19080	19080	19080	19080	0
195	20250228	153200	4420618170	19080	19080	19080	19080	0
196	20250228	153100	4420618170	19080	19080	19080	19080	0
197	20250228	153000	4420618170	19080	19080	19080	19080	19397
198	20250228	152900	4050523410	19120	19120	19120	19120	0
199	20250228	152800	4050523410	19120	19120	19120	19120	0
200	20250228	152700	4050523410	19120	19120	19120	19120	0
201	20250228	152600	4050523410	19120	19120	19120	19120	0
202	20250228	152500	4050523410	19120	19120	19120	19120	0
203	20250228	152400	4050523410	19120	19120	19120	19120	0
204	20250228	152300	4050523410	19120	19120	19120	19120	0
205	20250228	152200	4050523410	19120	19120	19120	19120	0
206	20250228	152100	4050523410	19120	19120	19120	19120	0
207	20250228	152000	4050523410	19120	19120	19120	19120	0
208	20250228	151900	4050523410	19120	19120	19140	19110	228
209	20250228	151800	4046163760	19140	19130	19150	19120	1496
210	20250228	151700	4017545550	19130	19130	19140	19130	683
211	20250228	151600	4004478050	19130	19120	19130	19120	528
212	20250228	151500	3994380080	19120	19110	19130	19110	239
213	20250228	151400	3989810340	19110	19110	19120	19110	739
214	20250228	151300	3975687490	19110	19110	19110	19090	1057
215	20250228	151200	3955497740	19090	19100	19100	19090	648
216	20250228	151100	3943122160	19090	19090	19090	19090	925
217	20250228	151000	3925463910	19090	19090	19100	19090	299
218	20250228	150900	3919755970	19090	19100	19100	19090	2375
219	20250228	150800	3874398400	19100	19090	19100	19090	737
220	20250228	150700	3860322770	19100	19090	19100	19090	366
221	20250228	150600	3853334870	19090	19090	19100	19090	576
222	20250228	150500	3842338020	19100	19090	19100	19090	784
223	20250228	150400	3827370530	19090	19090	19100	19090	702
224	20250228	150300	3813968350	19100	19100	19100	19090	886
225	20250228	150200	3797048160	19100	19090	19100	19080	377
226	20250228	150100	3789851230	19080	19090	19090	19080	345
227	20250228	150000	3783266080	19080	19100	19110	19080	481
228	20250228	145900	3774083890	19100	19120	19120	19090	927
229	20250228	145800	3756373800	19120	19110	19120	19110	270
230	20250228	145700	3751214010	19120	19120	19120	19120	158
231	20250228	145600	3748193050	19120	19110	19120	19110	92
232	20250228	145500	3746434830	19110	19130	19130	19110	1737
233	20250228	145400	3713225830	19120	19120	19130	19120	208
234	20250228	145300	3709248020	19120	19120	19130	19120	549
235	20250228	145200	3698745900	19130	19120	19130	19110	54
236	20250228	145100	3697713190	19120	19130	19130	19120	145
237	20250228	145000	3694940280	19130	19130	19140	19120	199
238	20250228	144900	3691134320	19130	19150	19150	19120	33
239	20250228	144800	3690502940	19150	19150	19150	19130	16
240	20250228	144700	3690196560	19150	19100	19150	19100	38
241	20250228	144600	3689469610	19100	19100	19140	19080	160
242	20250228	144500	3686412100	19100	19100	19100	19080	71
243	20250228	144400	3685056940	19080	19080	19080	19080	59
244	20250228	144300	3683931220	19080	19080	19080	19070	35
245	20250228	144200	3683263430	19080	19090	19090	19070	420
246	20250228	144100	3675253150	19080	19120	19120	19080	175
247	20250228	144000	3671909720	19130	19130	19130	19120	60
248	20250228	143900	3670762450	19130	19120	19130	19120	146
249	20250228	143800	3667970470	19110	19080	19110	19080	125
250	20250228	143700	3665583130	19080	19080	19080	19070	220
251	20250228	143600	3661387050	19080	19100	19100	19070	1209
252	20250228	143500	3638323980	19100	19110	19110	19100	47
253	20250228	143400	3637425900	19110	19100	19120	19090	16
254	20250228	143300	3637120300	19110	19110	19120	19110	15
255	20250228	143200	3636833630	19110	19080	19120	19080	766
256	20250228	143100	3622206990	19080	19070	19080	19070	46
257	20250228	143000	3621329460	19070	19070	19080	19070	137
258	20250228	142900	3618716750	19080	19070	19080	19070	285
259	20250228	142800	3613280690	19070	19080	19080	19070	437
260	20250228	142700	3604946800	19070	19080	19080	19070	508
261	20250228	142600	3595259090	19070	19080	19080	19070	116
262	20250228	142500	3593046610	19080	19080	19080	19070	127
263	20250228	142400	3590623960	19070	19080	19090	19070	437
264	20250228	142300	3582286360	19090	19090	19090	19080	39
265	20250228	142200	3581542110	19090	19080	19090	19080	51
266	20250228	142100	3580568920	19080	19080	19090	19080	408
267	20250228	142000	3572783980	19090	19090	19090	19080	86
268	20250228	141900	3571142640	19090	19090	19090	19090	11
269	20250228	141800	3570932650	19090	19090	19100	19080	467
270	20250228	141700	3562017700	19090	19100	19100	19090	862
271	20250228	141600	3545561630	19100	19110	19110	19090	116
272	20250228	141500	3543346290	19110	19120	19120	19110	165
273	20250228	141400	3540193090	19110	19120	19120	19110	78
274	20250228	141300	3538702250	19120	19110	19120	19090	4220
275	20250228	141200	3458095690	19110	19110	19120	19110	324
276	20250228	141100	3451904010	19110	19110	19120	19110	208
277	20250228	141000	3447929120	19110	19110	19110	19110	135
278	20250228	140900	3445349270	19140	19110	19140	19100	463
279	20250228	140800	3436498850	19110	19110	19110	19100	396
280	20250228	140700	3428933150	19110	19110	19110	19110	843
281	20250228	140600	3412823420	19110	19100	19110	19100	145
282	20250228	140500	3410052640	19100	19110	19120	19100	31
283	20250228	140400	3409460160	19110	19110	19110	19110	127
284	20250228	140300	3407033190	19110	19120	19120	19110	36
285	20250228	140200	3406345220	19130	19110	19130	19110	31
286	20250228	140100	3405752590	19110	19110	19110	19110	146
287	20250228	140000	3402962530	19110	19110	19110	19110	303
288	20250228	135900	3397172200	19110	19110	19110	19100	26
289	20250228	135800	3396675360	19110	19100	19110	19100	363
290	20250228	135700	3389741140	19110	19110	19110	19100	172
291	20250228	135600	3386454620	19110	19120	19130	19110	843
292	20250228	135500	3370342770	19130	19130	19130	19120	184
293	20250228	135400	3366824070	19140	19130	19140	19130	23
294	20250228	135300	3366383950	19140	19120	19140	19120	166
295	20250228	135200	3363209690	19120	19110	19120	19110	614
296	20250228	135100	3351472150	19110	19120	19120	19110	102
297	20250228	135000	3349522360	19120	19120	19120	19110	427
298	20250228	134900	3341360220	19120	19120	19120	19110	48
299	20250228	134800	3340442850	19120	19110	19120	19110	24
300	20250228	134700	3339984170	19110	19120	19130	19110	606
301	20250228	134600	3328400270	19120	19130	19130	19120	200
302	20250228	134500	3324574310	19140	19140	19140	19140	311
303	20250228	134400	3318621770	19140	19140	19140	19140	539
304	20250228	134300	3308305310	19150	19140	19150	19140	183
305	20250228	134200	3304801870	19150	19140	19160	19140	56
306	20250228	134100	3303729640	19140	19150	19210	19140	407
307	20250228	134000	3295935670	19150	19150	19150	19150	12
308	20250228	133900	3295705870	19140	19150	19160	19140	35
309	20250228	133800	3295035620	19220	19150	19220	19150	171
310	20250228	133700	3291760010	19140	19170	19170	19140	449
311	20250228	133600	3283161150	19240	19190	19250	19190	76
312	20250228	133500	3281699650	19160	19180	19180	19160	270
313	20250228	133400	3276525960	19190	19170	19190	19160	43
314	20250228	133300	3275701840	19190	19160	19190	19160	71
315	20250228	133200	3274340550	19190	19210	19210	19150	404
316	20250228	133100	3266589340	19220	19240	19250	19220	663
317	20250228	133000	3253836100	19230	19240	19240	19230	7
318	20250228	132900	3253701450	19230	19230	19240	19230	356
319	20250228	132800	3246855370	19230	19250	19250	19230	769
320	20250228	132700	3232054060	19240	19230	19240	19220	355
321	20250228	132600	3225226610	19230	19220	19230	19220	36
322	20250228	132500	3224534660	19220	19220	19220	19220	65
323	20250228	132400	3223285360	19210	19210	19210	19210	110
324	20250228	132300	3221172260	19200	19190	19200	19190	300
325	20250228	132200	3215413420	19190	19190	19190	19190	12
326	20250228	132100	3215183140	19180	19150	19180	19150	168
327	20250228	132000	3211961570	19150	19150	19150	19150	87
328	20250228	131900	3210295520	19150	19130	19150	19130	7
329	20250228	131800	3210161560	19130	19130	19150	19130	224
330	20250228	131700	3205876410	19160	19170	19170	19130	58
331	20250228	131600	3204765200	19170	19170	19170	19170	29
332	20250228	131500	3204209270	19130	19120	19130	19120	342
333	20250228	131400	3197670040	19120	19170	19180	19120	45
334	20250228	131300	3196809520	19170	19170	19170	19120	458
335	20250228	131200	3188030110	19110	19170	19180	19110	355
336	20250228	131100	3181224610	19170	19100	19170	19100	584
337	20250228	131000	3170052170	19100	19080	19100	19080	212
338	20250228	130900	3166003910	19090	19090	19090	19090	337
339	20250228	130800	3159570580	19100	19110	19110	19080	252
340	20250228	130700	3154757710	19110	19110	19110	19090	3
341	20250228	130600	3154700400	19090	19080	19100	19080	198
342	20250228	130500	3150918750	19080	19100	19100	19080	55
343	20250228	130400	3149869220	19100	19090	19100	19080	951
344	20250228	130300	3131721710	19090	19090	19090	19090	151
345	20250228	130200	3128839120	19080	19090	19090	19080	38
346	20250228	130100	3128113900	19090	19110	19110	19090	125
347	20250228	130000	3125725930	19110	19110	19110	19100	244
348	20250228	125900	3121063320	19090	19120	19120	19090	422
349	20250228	125800	3113004120	19120	19140	19140	19120	26
350	20250228	125700	3112506950	19120	19120	19120	19120	23
351	20250228	125600	3112067190	19140	19140	19140	19120	101
352	20250228	125500	3110134270	19150	19150	19150	19140	37
353	20250228	125400	3109425920	19150	19110	19150	19110	20
354	20250228	125300	3109043610	19110	19140	19140	19110	14
355	20250228	125200	3108775920	19140	19140	19140	19140	5
356	20250228	125100	3108680220	19100	19100	19100	19100	460
357	20250228	125000	3099894220	19100	19100	19100	19100	5
358	20250228	124900	3099798720	19100	19090	19100	19080	334
359	20250228	124800	3093424130	19080	19090	19090	19080	282
360	20250228	124700	3088043480	19090	19090	19090	19080	92
361	20250228	124600	3086287700	19090	19080	19090	19080	583
362	20250228	124500	3075163980	19090	19090	19090	19090	19
363	20250228	124400	3074801270	19090	19080	19090	19080	18
364	20250228	124300	3074457750	19080	19080	19090	19080	83
365	20250228	124200	3072873500	19080	19090	19090	19080	93
366	20250228	124100	3071098960	19090	19090	19090	19090	12
367	20250228	124000	3070869880	19090	19090	19090	19080	348
368	20250228	123900	3064229670	19090	19080	19090	19080	98
369	20250228	123800	3062359820	19080	19090	19090	19080	68
370	20250228	123700	3061062370	19090	19100	19100	19090	74
371	20250228	123600	3059649690	19100	19100	19100	19090	231
372	20250228	123500	3055237640	19080	19080	19080	19080	55
373	20250228	123400	3054188240	19070	19100	19100	19070	1353
374	20250228	123300	3028372190	19100	19110	19110	19090	263
375	20250228	123200	3023350050	19130	19100	19130	19100	101
376	20250228	123100	3021420920	19100	19120	19120	19090	673
377	20250228	123000	3008565350	19120	19140	19150	19110	321
378	20250228	122900	3002424080	19160	19160	19160	19150	137
379	20250228	122800	2999800420	19160	19170	19170	19160	473
380	20250228	122700	2990737180	19170	19140	19170	19140	144
381	20250228	122600	2987977970	19150	19100	19170	19090	1756
382	20250228	122500	2954390260	19100	19110	19110	19100	193
383	20250228	122400	2950703900	19110	19120	19120	19100	40
384	20250228	122300	2949939740	19110	19110	19110	19110	1
385	20250228	122200	2949920630	19110	19110	19120	19100	248
386	20250228	122100	2945181260	19100	19100	19100	19080	293
387	20250228	122000	2939587420	19130	19140	19140	19120	125
388	20250228	121900	2937196110	19140	19140	19140	19120	88
389	20250228	121800	2935512580	19140	19130	19150	19130	43
390	20250228	121700	2934689470	19140	19130	19150	19130	589
391	20250228	121600	2923421130	19130	19120	19130	19120	51
392	20250228	121500	2922446000	19120	19080	19120	19080	410
393	20250228	121400	2914617080	19080	19070	19080	19070	43
394	20250228	121300	2913796830	19070	19090	19090	19070	237
395	20250228	121200	2909275150	19080	19090	19090	19080	106
396	20250228	121100	2907252010	19100	19080	19100	19070	145
397	20250228	121000	2904485770	19090	19060	19090	19060	406
398	20250228	120900	2896743560	19060	19090	19090	19060	2806
399	20250228	120800	2843186230	19090	19100	19100	19090	265
400	20250228	120700	2838126370	19090	19080	19100	19080	119
401	20250228	120600	2835855480	19080	19100	19100	19080	352
402	20250228	120500	2829134350	19100	19070	19100	19070	6
403	20250228	120400	2829019850	19070	19090	19090	19070	113
404	20250228	120300	2826864480	19100	19110	19110	19070	168
405	20250228	120200	2823658090	19110	19120	19130	19100	102
406	20250228	120100	2821708200	19120	19090	19120	19090	445
407	20250228	120000	2813207410	19110	19120	19120	19080	3028
408	20250228	115900	2755368510	19120	19150	19150	19110	765
409	20250228	115800	2740736320	19150	19160	19160	19150	123
410	20250228	115700	2738380230	19160	19200	19200	19160	39
411	20250228	115600	2737632590	19160	19160	19190	19150	605
412	20250228	115500	2726040540	19160	19160	19160	19120	282
413	20250228	115400	2720646440	19120	19130	19150	19120	137
414	20250228	115300	2718025510	19130	19140	19140	19120	1122
415	20250228	115200	2696571740	19130	19140	19150	19130	192
416	20250228	115100	2692897870	19150	19150	19150	19140	407
417	20250228	115000	2685103950	19150	19160	19160	19150	60
418	20250228	114900	2683954910	19150	19150	19160	19150	338
419	20250228	114800	2677481410	19130	19130	19130	19130	196
420	20250228	114700	2673731930	19130	19160	19160	19120	1213
421	20250228	114600	2650510480	19160	19150	19160	19150	243
422	20250228	114500	2645856010	19160	19180	19180	19150	881
423	20250228	114400	2628970430	19170	19180	19180	19170	54
424	20250228	114300	2627934890	19180	19180	19180	19180	94
425	20250228	114200	2626131970	19170	19170	19170	19160	728
426	20250228	114100	2612180910	19160	19180	19180	19160	229
427	20250228	114000	2607790610	19180	19180	19190	19180	12
428	20250228	113900	2607560370	19170	19170	19200	19170	56
429	20250228	113800	2606486190	19170	19160	19170	19160	134
430	20250228	113700	2603918720	19160	19180	19180	19160	1052
431	20250228	113600	2583756130	19180	19170	19210	19170	341
432	20250228	113500	2577207130	19210	19170	19210	19170	164
433	20250228	113400	2574057140	19160	19210	19230	19150	629
434	20250228	113300	2561965780	19210	19210	19210	19200	223
435	20250228	113200	2557682020	19200	19150	19200	19140	1111
436	20250228	113100	2536385190	19140	19160	19160	19140	77
437	20250228	113000	2534911280	19120	19150	19150	19120	594
438	20250228	112900	2523548570	19150	19160	19160	19150	48
439	20250228	112800	2522628920	19160	19140	19160	19140	69
440	20250228	112700	2521307650	19140	19140	19170	19130	435
441	20250228	112600	2512979260	19120	19140	19140	19120	19
442	20250228	112500	2512615960	19140	19130	19140	19120	1042
443	20250228	112400	2492684940	19130	19130	19130	19120	367
444	20250228	112300	2485664260	19130	19130	19140	19130	286
445	20250228	112200	2480192870	19150	19120	19150	19120	492
446	20250228	112100	2470782780	19120	19160	19160	19120	2414
447	20250228	112000	2424574970	19170	19180	19190	19170	239
448	20250228	111900	2419991170	19160	19170	19190	19140	389
449	20250228	111800	2412538100	19160	19160	19160	19160	27
450	20250228	111700	2412020780	19200	19200	19200	19200	11
451	20250228	111600	2411809580	19150	19140	19150	19130	1313
452	20250228	111500	2386674100	19150	19150	19150	19140	207
453	20250228	111400	2382711580	19140	19200	19200	19140	474
454	20250228	111300	2373634690	19150	19200	19220	19150	1012
455	20250228	111200	2354207980	19200	19220	19220	19200	2118
456	20250228	111100	2313532780	19220	19230	19230	19210	958
457	20250228	111000	2295121180	19220	19250	19250	19210	539
458	20250228	110900	2284754600	19250	19260	19260	19230	156
459	20250228	110800	2281752520	19250	19250	19260	19250	491
460	20250228	110700	2272298760	19280	19280	19280	19250	483
461	20250228	110600	2262993330	19280	19280	19290	19270	204
462	20250228	110500	2259059980	19280	19280	19280	19280	2
463	20250228	110400	2259021420	19290	19260	19290	19260	783
464	20250228	110300	2243934980	19270	19260	19270	19260	107
465	20250228	110200	2241873150	19260	19280	19340	19260	678
466	20250228	110100	2228798560	19280	19330	19330	19280	3835
467	20250228	110000	2154764440	19340	19350	19360	19330	264
468	20250228	105900	2149659550	19340	19350	19360	19340	321
469	20250228	105800	2143449760	19350	19360	19380	19350	417
470	20250228	105700	2135375900	19360	19350	19360	19350	104
471	20250228	105600	2133362650	19350	19360	19360	19350	18
472	20250228	105500	2133014200	19350	19360	19360	19350	42
473	20250228	105400	2132201180	19350	19360	19360	19350	225
474	20250228	105300	2127847410	19350	19360	19370	19350	591
475	20250228	105200	2116408960	19360	19350	19360	19350	20
476	20250228	105100	2116021910	19350	19360	19360	19350	288
477	20250228	105000	2110448790	19350	19370	19370	19350	90
478	20250228	104900	2108706450	19360	19360	19360	19360	18
479	20250228	104800	2108357970	19360	19360	19380	19360	134
480	20250228	104700	2105762650	19350	19350	19350	19350	5
481	20250228	104600	2105665900	19380	19380	19380	19350	289
482	20250228	104500	2100071880	19380	19360	19380	19350	598
483	20250228	104400	2088488450	19360	19380	19380	19360	435
484	20250228	104300	2080059940	19380	19380	19390	19380	167
485	20250228	104200	2076822830	19390	19380	19390	19380	151
486	20250228	104100	2073895740	19390	19440	19440	19380	320
487	20250228	104000	2067681220	19380	19440	19440	19380	41
488	20250228	103900	2066886580	19380	19440	19440	19370	226
489	20250228	103800	2062506580	19440	19470	19470	19440	603
490	20250228	103700	2050772450	19480	19420	19480	19420	263
491	20250228	103600	2045662570	19310	19360	19420	19310	400
492	20250228	103500	2037910130	19360	19400	19400	19350	177
493	20250228	103400	2034482060	19400	19360	19400	19350	264
494	20250228	103300	2029369380	19360	19340	19360	19320	536
495	20250228	103200	2019008640	19340	19350	19360	19340	384
496	20250228	103100	2011578400	19350	19390	19390	19350	1160
497	20250228	103000	1989129280	19410	19380	19410	19380	155
498	20250228	102900	1986123540	19390	19400	19410	19390	375
499	20250228	102800	1978848720	19400	19440	19480	19400	1434
500	20250228	102700	1951005700	19450	19470	19470	19450	1701
501	20250228	102600	1917918260	19460	19490	19490	19460	1705
502	20250228	102500	1884704240	19490	19500	19500	19490	226
503	20250228	102400	1880299310	19500	19510	19510	19500	5329
504	20250228	102300	1776383420	19510	19510	19510	19500	295
505	20250228	102200	1770628080	19510	19500	19520	19500	379
506	20250228	102100	1763234790	19500	19510	19520	19500	832
507	20250228	102000	1747006600	19500	19520	19530	19500	7313
508	20250228	101900	1604369160	19530	19540	19540	19520	1087
509	20250228	101800	1583138420	19550	19550	19560	19550	238
510	20250228	101700	1578485500	19550	19570	19570	19550	40
511	20250228	101600	1577703350	19550	19620	19620	19550	1493
512	20250228	101500	1548473010	19620	19570	19620	19560	675
513	20250228	101400	1535241180	19540	19600	19600	19540	41
514	20250228	101300	1534439250	19610	19610	19610	19540	1047
515	20250228	101200	1513953410	19610	19600	19610	19600	40
516	20250228	101100	1513169380	19600	19550	19610	19550	722
517	20250228	101000	1499038520	19550	19560	19560	19550	339
518	20250228	100900	1492410610	19550	19580	19600	19550	514
519	20250228	100800	1482356310	19580	19580	19580	19580	74
520	20250228	100700	1480907390	19570	19560	19570	19560	75
521	20250228	100600	1479439680	19580	19600	19600	19580	72
522	20250228	100500	1478029880	19600	19560	19600	19560	310
523	20250228	100400	1471957350	19560	19560	19560	19560	67
524	20250228	100300	1470646830	19560	19560	19560	19550	263
525	20250228	100200	1465502880	19550	19600	19600	19550	112
526	20250228	100100	1463312330	19550	19540	19590	19540	128
527	20250228	100000	1460807450	19530	19520	19550	19520	1083
528	20250228	095900	1439655430	19550	19510	19550	19500	636
529	20250228	095800	1427248250	19510	19510	19510	19510	146
530	20250228	095700	1424399790	19500	19560	19560	19500	2493
531	20250228	095600	1375736810	19550	19540	19590	19520	1011
532	20250228	095500	1355987490	19540	19580	19580	19530	2973
533	20250228	095400	1297833740	19580	19600	19600	19580	583
534	20250228	095300	1286414700	19590	19600	19600	19590	165
535	20250228	095200	1283182070	19600	19600	19600	19590	819
536	20250228	095100	1267129980	19610	19600	19610	19600	1824
537	20250228	095000	1231378480	19600	19620	19620	19600	1908
538	20250228	094900	1193962660	19610	19660	19660	19610	3409
539	20250228	094800	1127051640	19650	19690	19690	19650	604
540	20250228	094700	1115178300	19690	19680	19690	19680	332
541	20250228	094600	1108644520	19690	19700	19700	19640	948
542	20250228	094500	1090008010	19680	19650	19690	19650	1431
543	20250228	094400	1061859870	19660	19640	19660	19640	146
544	20250228	094300	1058991700	19650	19670	19670	19640	768
545	20250228	094200	1043896790	19690	19690	19690	19670	1152
546	20250228	094100	1021236680	19690	19690	19690	19660	934
547	20250228	094000	1002863630	19680	19690	19710	19680	542
548	20250228	093900	992193700	19690	19690	19710	19670	1275
549	20250228	093800	967104010	19690	19710	19720	19690	499
550	20250228	093700	957272500	19710	19710	19710	19710	179
551	20250228	093600	953744410	19700	19710	19710	19700	131
552	20250228	093500	951163290	19720	19680	19720	19680	339
553	20250228	093400	944487760	19670	19670	19690	19670	112
554	20250228	093300	942283950	19670	19690	19690	19670	455
555	20250228	093200	933326720	19690	19720	19720	19690	100
556	20250228	093100	931356410	19720	19750	19750	19720	231
557	20250228	093000	926798810	19780	19690	19780	19690	326
558	20250228	092900	920371660	19680	19690	19780	19680	1128
559	20250228	092800	898145720	19700	19690	19700	19690	85
560	20250228	092700	896471980	19680	19710	19750	19680	1253
561	20250228	092600	871793240	19710	19720	19720	19680	2836
562	20250228	092500	815928170	19710	19710	19710	19710	101
563	20250228	092400	813937460	19710	19710	19710	19700	230
564	20250228	092300	809406400	19710	19780	19780	19710	41
565	20250228	092200	808597820	19690	19700	19720	19690	624
566	20250228	092100	796308250	19690	19750	19800	19690	904
567	20250228	092000	778444510	19750	19720	19750	19700	105
568	20250228	091900	776374160	19680	19710	19710	19680	1254
569	20250228	091800	751682140	19700	19690	19740	19690	1126
570	20250228	091700	729499200	19690	19700	19700	19690	2544
571	20250228	091600	679384470	19700	19700	19720	19690	4147
572	20250228	091500	597688300	19690	19680	19700	19680	340
573	20250228	091400	590995820	19700	19720	19730	19700	5522
574	20250228	091300	482207160	19770	19800	19800	19710	1543
575	20250228	091200	451732610	19810	19780	19810	19770	393
576	20250228	091100	443956490	19770	19800	19800	19740	1436
577	20250228	091000	415550590	19790	19680	19790	19640	2253
578	20250228	090900	371182410	19680	19720	19720	19660	1192
579	20250228	090800	347711180	19710	19720	19730	19710	376
580	20250228	090700	340296920	19720	19790	19790	19720	1241
581	20250228	090600	315783230	19770	19780	19800	19760	859
582	20250228	090500	298795790	19770	19740	19850	19720	1136
583	20250228	090400	276356240	19740	19710	19750	19700	2931
584	20250228	090300	218583210	19710	19700	19750	19670	1065
585	20250228	090200	197597610	19700	19620	19700	19610	2249
586	20250228	090100	153387540	19620	19740	19790	19580	5536
587	20250228	090000	44784640	19730	19950	19980	19650	2254