KissMeData/002020/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183600	843993570	16770	16770	16770	16770	335
3	20250228	183500	843993570	16770	16770	16770	16770	0
4	20250228	183400	843993570	16770	16770	16770	16770	0
5	20250228	183300	843993570	16770	16770	16770	16770	0
6	20250228	183200	843993570	16770	16770	16770	16770	0
7	20250228	183100	843993570	16770	16770	16770	16770	0
8	20250228	183000	843993570	16770	16770	16770	16770	0
9	20250228	182900	843993570	16770	16770	16770	16770	0
10	20250228	182800	843993570	16770	16770	16770	16770	0
11	20250228	182700	843993570	16770	16770	16770	16770	0
12	20250228	182600	843993570	16770	16770	16770	16770	0
13	20250228	182500	843993570	16770	16770	16770	16770	0
14	20250228	182400	843993570	16770	16770	16770	16770	0
15	20250228	182300	843993570	16770	16770	16770	16770	0
16	20250228	182200	843993570	16770	16770	16770	16770	0
17	20250228	182100	843993570	16770	16770	16770	16770	0
18	20250228	182000	843993570	16770	16770	16770	16770	0
19	20250228	181900	843993570	16770	16770	16770	16770	0
20	20250228	181800	843993570	16770	16770	16770	16770	0
21	20250228	181700	843993570	16770	16770	16770	16770	0
22	20250228	181600	843993570	16770	16770	16770	16770	0
23	20250228	181500	843993570	16770	16770	16770	16770	0
24	20250228	181400	843993570	16770	16770	16770	16770	0
25	20250228	181300	843993570	16770	16770	16770	16770	0
26	20250228	181200	843993570	16770	16770	16770	16770	0
27	20250228	181100	843993570	16770	16770	16770	16770	0
28	20250228	181000	843993570	16770	16770	16770	16770	0
29	20250228	180900	843993570	16770	16770	16770	16770	0
30	20250228	180800	843993570	16770	16770	16770	16770	0
31	20250228	180700	843993570	16770	16770	16770	16770	0
32	20250228	180600	843993570	16770	16770	16770	16770	335
33	20250228	180500	843993570	16770	16770	16770	16770	0
34	20250228	180400	843993570	16770	16770	16770	16770	0
35	20250228	180300	843993570	16770	16770	16770	16770	0
36	20250228	180200	843993570	16770	16770	16770	16770	0
37	20250228	180100	843993570	16770	16770	16770	16770	0
38	20250228	180000	843993570	16770	16770	16770	16770	0
39	20250228	175900	843993570	16770	16770	16770	16770	0
40	20250228	175800	843993570	16770	16770	16770	16770	0
41	20250228	175700	843993570	16770	16770	16770	16770	0
42	20250228	175600	843993570	16770	16770	16770	16770	0
43	20250228	175500	843993570	16770	16770	16770	16770	0
44	20250228	175400	843993570	16770	16770	16770	16770	0
45	20250228	175300	843993570	16770	16770	16770	16770	0
46	20250228	175200	843993570	16770	16770	16770	16770	0
47	20250228	175100	843993570	16770	16770	16770	16770	0
48	20250228	175000	843993570	16770	16770	16770	16770	0
49	20250228	174900	843993570	16770	16770	16770	16770	0
50	20250228	174800	843993570	16770	16770	16770	16770	0
51	20250228	174700	843993570	16770	16770	16770	16770	0
52	20250228	174600	843993570	16770	16770	16770	16770	0
53	20250228	174500	843993570	16770	16770	16770	16770	0
54	20250228	174400	843993570	16770	16770	16770	16770	0
55	20250228	174300	843993570	16770	16770	16770	16770	0
56	20250228	174200	843993570	16770	16770	16770	16770	0
57	20250228	174100	843993570	16770	16770	16770	16770	0
58	20250228	174000	843993570	16770	16770	16770	16770	0
59	20250228	173900	843993570	16770	16770	16770	16770	0
60	20250228	173800	843993570	16770	16770	16770	16770	0
61	20250228	173700	843993570	16770	16770	16770	16770	0
62	20250228	173600	843993570	16770	16770	16770	16770	335
63	20250228	173500	843993570	16770	16770	16770	16770	0
64	20250228	173400	843993570	16770	16770	16770	16770	0
65	20250228	173300	843993570	16770	16770	16770	16770	0
66	20250228	173200	843993570	16770	16770	16770	16770	0
67	20250228	173100	843993570	16770	16770	16770	16770	0
68	20250228	173000	843993570	16770	16770	16770	16770	0
69	20250228	172900	843993570	16770	16770	16770	16770	0
70	20250228	172800	843993570	16770	16770	16770	16770	0
71	20250228	172700	843993570	16770	16770	16770	16770	0
72	20250228	172600	843993570	16770	16770	16770	16770	0
73	20250228	172500	843993570	16770	16770	16770	16770	0
74	20250228	172400	843993570	16770	16770	16770	16770	0
75	20250228	172300	843993570	16770	16770	16770	16770	0
76	20250228	172200	843993570	16770	16770	16770	16770	0
77	20250228	172100	843993570	16770	16770	16770	16770	0
78	20250228	172000	843993570	16770	16770	16770	16770	0
79	20250228	171900	843993570	16770	16770	16770	16770	0
80	20250228	171800	843993570	16770	16770	16770	16770	0
81	20250228	171700	843993570	16770	16770	16770	16770	0
82	20250228	171600	843993570	16770	16770	16770	16770	0
83	20250228	171500	843993570	16770	16770	16770	16770	0
84	20250228	171400	843993570	16770	16770	16770	16770	0
85	20250228	171300	843993570	16770	16770	16770	16770	0
86	20250228	171200	843993570	16770	16770	16770	16770	0
87	20250228	171100	843993570	16770	16770	16770	16770	0
88	20250228	171000	843993570	16770	16770	16770	16770	0
89	20250228	170900	843993570	16770	16770	16770	16770	0
90	20250228	170800	843993570	16770	16770	16770	16770	0
91	20250228	170700	843993570	16770	16770	16770	16770	0
92	20250228	170600	843993570	16770	16770	16770	16770	335
93	20250228	170500	843993570	16770	16770	16770	16770	0
94	20250228	170400	843993570	16770	16770	16770	16770	0
95	20250228	170300	843993570	16770	16770	16770	16770	0
96	20250228	170200	843993570	16770	16770	16770	16770	0
97	20250228	170100	843993570	16770	16770	16770	16770	0
98	20250228	170000	843993570	16770	16770	16770	16770	0
99	20250228	165900	843993570	16770	16770	16770	16770	0
100	20250228	165800	843993570	16770	16770	16770	16770	0
101	20250228	165700	843993570	16770	16770	16770	16770	0
102	20250228	165600	843993570	16770	16770	16770	16770	0
103	20250228	165500	843993570	16770	16770	16770	16770	0
104	20250228	165400	843993570	16770	16770	16770	16770	0
105	20250228	165300	843993570	16770	16770	16770	16770	0
106	20250228	165200	843993570	16770	16770	16770	16770	0
107	20250228	165100	843993570	16770	16770	16770	16770	0
108	20250228	165000	843993570	16770	16770	16770	16770	0
109	20250228	164900	843993570	16770	16770	16770	16770	0
110	20250228	164800	843993570	16770	16770	16770	16770	0
111	20250228	164700	843993570	16770	16770	16770	16770	0
112	20250228	164600	843993570	16770	16770	16770	16770	0
113	20250228	164500	843993570	16770	16770	16770	16770	0
114	20250228	164400	843993570	16770	16770	16770	16770	0
115	20250228	164300	843993570	16770	16770	16770	16770	0
116	20250228	164200	843993570	16770	16770	16770	16770	0
117	20250228	164100	843993570	16770	16770	16770	16770	0
118	20250228	164000	843993570	16770	16770	16770	16770	0
119	20250228	163900	843993570	16770	16770	16770	16770	0
120	20250228	163800	843993570	16770	16770	16770	16770	0
121	20250228	163700	843993570	16770	16770	16770	16770	0
122	20250228	163600	843993570	16770	16770	16770	16770	335
123	20250228	163500	843993570	16770	16770	16770	16770	0
124	20250228	163400	843993570	16770	16770	16770	16770	0
125	20250228	163300	843993570	16770	16770	16770	16770	0
126	20250228	163200	843993570	16770	16770	16770	16770	0
127	20250228	163100	843993570	16770	16770	16770	16770	0
128	20250228	163000	843993570	16770	16770	16770	16770	0
129	20250228	162900	843993570	16770	16770	16770	16770	0
130	20250228	162800	843993570	16770	16770	16770	16770	0
131	20250228	162700	843993570	16770	16770	16770	16770	0
132	20250228	162600	843993570	16770	16770	16770	16770	0
133	20250228	162500	843993570	16770	16770	16770	16770	0
134	20250228	162400	843993570	16770	16770	16770	16770	0
135	20250228	162300	843993570	16770	16770	16770	16770	0
136	20250228	162200	843993570	16770	16770	16770	16770	0
137	20250228	162100	843993570	16770	16770	16770	16770	0
138	20250228	162000	843993570	16770	16770	16770	16770	0
139	20250228	161900	843993570	16770	16770	16770	16770	0
140	20250228	161800	843993570	16770	16770	16770	16770	0
141	20250228	161700	843993570	16770	16770	16770	16770	0
142	20250228	161600	843993570	16770	16770	16770	16770	0
143	20250228	161500	843993570	16770	16770	16770	16770	0
144	20250228	161400	843993570	16770	16770	16770	16770	0
145	20250228	161300	843993570	16770	16770	16770	16770	0
146	20250228	161200	843993570	16770	16770	16770	16770	0
147	20250228	161100	843993570	16770	16770	16770	16770	0
148	20250228	161000	843993570	16770	16770	16770	16770	0
149	20250228	160900	843993570	16770	16770	16770	16770	0
150	20250228	160800	843993570	16770	16770	16770	16770	0
151	20250228	160700	843993570	16770	16770	16770	16770	0
152	20250228	160600	843993570	16770	16770	16770	16770	335
153	20250228	160500	843993570	16770	16770	16770	16770	0
154	20250228	160400	843993570	16770	16770	16770	16770	0
155	20250228	160300	843993570	16770	16770	16770	16770	0
156	20250228	160200	843993570	16770	16770	16770	16770	0
157	20250228	160100	843993570	16770	16770	16770	16770	0
158	20250228	160000	843993570	16770	16770	16770	16770	0
159	20250228	155900	843993570	16770	16770	16770	16770	0
160	20250228	155800	843993570	16770	16770	16770	16770	0
161	20250228	155700	843993570	16770	16770	16770	16770	0
162	20250228	155600	843993570	16770	16770	16770	16770	0
163	20250228	155500	843993570	16770	16770	16770	16770	0
164	20250228	155400	843993570	16770	16770	16770	16770	0
165	20250228	155300	843993570	16770	16770	16770	16770	0
166	20250228	155200	843993570	16770	16770	16770	16770	0
167	20250228	155100	843993570	16770	16770	16770	16770	0
168	20250228	155000	843993570	16770	16770	16770	16770	0
169	20250228	154900	843993570	16770	16770	16770	16770	0
170	20250228	154800	843993570	16770	16770	16770	16770	0
171	20250228	154700	843993570	16770	16770	16770	16770	0
172	20250228	154600	843993570	16770	16770	16770	16770	0
173	20250228	154500	843993570	16770	16770	16770	16770	0
174	20250228	154400	843993570	16770	16770	16770	16770	0
175	20250228	154300	843993570	16770	16770	16770	16770	0
176	20250228	154200	843993570	16770	16770	16770	16770	0
177	20250228	154100	843993570	16770	16770	16770	16770	0
178	20250228	154000	843993570	16770	16770	16770	16770	0
179	20250228	153900	843993570	16770	16770	16770	16770	0
180	20250228	153800	843993570	16770	16770	16770	16770	0
181	20250228	153700	843993570	16770	16770	16770	16770	0
182	20250228	153600	843993570	16770	16770	16770	16770	335
183	20250228	153500	843993570	16770	16770	16770	16770	0
184	20250228	153400	843993570	16770	16770	16770	16770	0
185	20250228	153300	843993570	16770	16770	16770	16770	0
186	20250228	153200	843993570	16770	16770	16770	16770	0
187	20250228	153100	843993570	16770	16770	16770	16770	0
188	20250228	153000	843993570	16770	16770	16770	16770	335
189	20250228	152900	838375620	16720	16720	16720	16720	0
190	20250228	152800	838375620	16720	16720	16720	16720	0
191	20250228	152700	838375620	16720	16720	16720	16720	0
192	20250228	152600	838375620	16720	16720	16720	16720	0
193	20250228	152500	838375620	16720	16720	16720	16720	0
194	20250228	152400	838375620	16720	16720	16720	16720	0
195	20250228	152300	838375620	16720	16720	16720	16720	0
196	20250228	152200	838375620	16720	16720	16720	16720	0
197	20250228	152100	838375620	16720	16720	16720	16720	0
198	20250228	152000	838375620	16720	16720	16720	16720	0
199	20250228	151900	838375620	16720	16720	16720	16710	129
200	20250228	151800	836219000	16710	16740	16750	16710	284
201	20250228	151700	831463070	16700	16700	16700	16700	0
202	20250228	151600	831463070	16700	16710	16740	16700	92
203	20250228	151500	829926110	16710	16700	16710	16700	687
204	20250228	151400	818451360	16700	16730	16730	16700	1593
205	20250228	151300	791843070	16740	16740	16740	16740	0
206	20250228	151200	791843070	16740	16740	16740	16740	8
207	20250228	151100	791709150	16730	16740	16740	16730	3
208	20250228	151000	791658950	16730	16740	16740	16730	9
209	20250228	150900	791508360	16740	16740	16740	16740	1
210	20250228	150800	791491620	16770	16770	16770	16770	30
211	20250228	150700	790988520	16760	16760	16760	16760	1
212	20250228	150600	790971760	16770	16770	16770	16770	0
213	20250228	150500	790971760	16770	16760	16770	16760	32
214	20250228	150400	790435420	16770	16770	16770	16770	28
215	20250228	150300	789965860	16730	16740	16740	16730	100
216	20250228	150200	788292220	16740	16740	16740	16740	6
217	20250228	150100	788191780	16740	16740	16740	16740	1
218	20250228	150000	788175040	16770	16770	16770	16770	1
219	20250228	145900	788158270	16750	16750	16750	16750	0
220	20250228	145800	788158270	16750	16750	16750	16750	0
221	20250228	145700	788158270	16750	16750	16750	16750	11
222	20250228	145600	787974020	16750	16750	16750	16750	0
223	20250228	145500	787974020	16750	16750	16750	16750	189
224	20250228	145400	784808270	16750	16750	16750	16750	0
225	20250228	145300	784808270	16750	16750	16750	16750	0
226	20250228	145200	784808270	16750	16750	16750	16750	0
227	20250228	145100	784808270	16750	16750	16750	16750	0
228	20250228	145000	784808270	16750	16750	16750	16750	1
229	20250228	144900	784791520	16780	16780	16780	16780	100
230	20250228	144800	783113520	16790	16790	16790	16790	0
231	20250228	144700	783113520	16790	16800	16800	16790	118
232	20250228	144600	781131740	16790	16790	16790	16790	95
233	20250228	144500	779536690	16800	16800	16800	16800	0
234	20250228	144400	779536690	16800	16800	16800	16800	1
235	20250228	144300	779519890	16800	16810	16810	16800	102
236	20250228	144200	777805290	16800	16800	16800	16800	767
237	20250228	144100	764919690	16790	16740	16790	16740	134
238	20250228	144000	762671030	16740	16740	16740	16740	0
239	20250228	143900	762671030	16740	16730	16740	16730	530
240	20250228	143800	753798840	16720	16720	16720	16720	0
241	20250228	143700	753798840	16720	16720	16720	16720	56
242	20250228	143600	752862520	16720	16720	16720	16720	0
243	20250228	143500	752862520	16720	16760	16760	16720	201
244	20250228	143400	749498510	16760	16760	16760	16760	0
245	20250228	143300	749498510	16760	16760	16760	16760	0
246	20250228	143200	749498510	16760	16760	16760	16760	0
247	20250228	143100	749498510	16760	16760	16760	16760	0
248	20250228	143000	749498510	16760	16750	16760	16750	469
249	20250228	142900	741642740	16760	16760	16760	16760	64
250	20250228	142800	740570100	16760	16780	16780	16760	1082
251	20250228	142700	722415950	16780	16780	16780	16780	86
252	20250228	142600	720972870	16800	16800	16800	16800	3
253	20250228	142500	720922470	16800	16800	16800	16800	0
254	20250228	142400	720922470	16800	16800	16800	16800	0
255	20250228	142300	720922470	16800	16800	16800	16800	0
256	20250228	142200	720922470	16800	16800	16800	16800	0
257	20250228	142100	720922470	16800	16800	16800	16800	26
258	20250228	142000	720485670	16790	16790	16790	16790	0
259	20250228	141900	720485670	16790	16780	16790	16780	300
260	20250228	141800	715450360	16770	16770	16770	16770	0
261	20250228	141700	715450360	16770	16770	16770	16770	0
262	20250228	141600	715450360	16770	16770	16770	16770	0
263	20250228	141500	715450360	16770	16770	16770	16770	20
264	20250228	141400	715114960	16770	16770	16770	16770	20
265	20250228	141300	714779560	16770	16770	16770	16770	0
266	20250228	141200	714779560	16770	16770	16770	16770	0
267	20250228	141100	714779560	16770	16770	16770	16770	8
268	20250228	141000	714645400	16770	16770	16770	16770	0
269	20250228	140900	714645400	16770	16770	16770	16770	0
270	20250228	140800	714645400	16770	16770	16770	16770	0
271	20250228	140700	714645400	16770	16770	16770	16770	0
272	20250228	140600	714645400	16770	16770	16770	16770	3
273	20250228	140500	714595090	16780	16790	16790	16780	47
274	20250228	140400	713806040	16800	16800	16800	16800	0
275	20250228	140300	713806040	16800	16800	16800	16800	1
276	20250228	140200	713789240	16800	16800	16800	16800	0
277	20250228	140100	713789240	16800	16800	16800	16800	0
278	20250228	140000	713789240	16800	16800	16800	16800	0
279	20250228	135900	713789240	16800	16800	16800	16800	0
280	20250228	135800	713789240	16800	16800	16800	16800	0
281	20250228	135700	713789240	16800	16800	16800	16800	9
282	20250228	135600	713638040	16810	16810	16810	16810	10
283	20250228	135500	713469940	16810	16810	16810	16810	1
284	20250228	135400	713453130	16810	16810	16810	16810	0
285	20250228	135300	713453130	16810	16810	16810	16810	13
286	20250228	135200	713234600	16810	16810	16810	16810	10
287	20250228	135100	713066500	16810	16810	16810	16810	0
288	20250228	135000	713066500	16810	16810	16810	16810	1
289	20250228	134900	713049690	16810	16810	16810	16810	0
290	20250228	134800	713049690	16810	16810	16810	16810	0
291	20250228	134700	713049690	16810	16810	16810	16810	0
292	20250228	134600	713049690	16810	16810	16810	16810	0
293	20250228	134500	713049690	16810	16810	16810	16810	14
294	20250228	134400	712814350	16810	16810	16810	16810	7
295	20250228	134300	712696680	16800	16800	16800	16800	0
296	20250228	134200	712696680	16800	16800	16800	16800	390
297	20250228	134100	706144680	16800	16800	16800	16800	100
298	20250228	134000	704464680	16800	16800	16800	16800	388
299	20250228	133900	697946280	16800	16800	16800	16800	0
300	20250228	133800	697946280	16800	16800	16800	16800	0
301	20250228	133700	697946280	16800	16800	16800	16800	0
302	20250228	133600	697946280	16800	16800	16800	16800	0
303	20250228	133500	697946280	16800	16800	16800	16800	0
304	20250228	133400	697946280	16800	16800	16800	16800	0
305	20250228	133300	697946280	16800	16830	16830	16800	101
306	20250228	133200	696248730	16830	16810	16830	16810	175
307	20250228	133100	693304680	16820	16810	16820	16810	178
308	20250228	133000	690311710	16820	16820	16820	16820	0
309	20250228	132900	690311710	16820	16820	16820	16820	3
310	20250228	132800	690261250	16840	16840	16840	16840	0
311	20250228	132700	690261250	16840	16840	16840	16840	0
312	20250228	132600	690261250	16840	16850	16850	16840	16
313	20250228	132500	689991730	16840	16840	16840	16840	0
314	20250228	132400	689991730	16840	16840	16840	16840	49
315	20250228	132300	689166570	16820	16820	16820	16820	0
316	20250228	132200	689166570	16820	16820	16820	16820	0
317	20250228	132100	689166570	16820	16820	16820	16820	50
318	20250228	132000	688325570	16810	16810	16810	16810	0
319	20250228	131900	688325570	16810	16810	16810	16810	0
320	20250228	131800	688325570	16810	16810	16810	16810	241
321	20250228	131700	684274360	16810	16810	16810	16810	1
322	20250228	131600	684257550	16800	16800	16800	16800	1
323	20250228	131500	684240750	16800	16800	16800	16800	2
324	20250228	131400	684207150	16800	16800	16800	16800	300
325	20250228	131300	679167150	16820	16820	16820	16820	0
326	20250228	131200	679167150	16820	16820	16820	16820	0
327	20250228	131100	679167150	16820	16820	16820	16820	0
328	20250228	131000	679167150	16820	16820	16820	16820	0
329	20250228	130900	679167150	16820	16830	16830	16820	294
330	20250228	130800	674221540	16860	16860	16860	16860	0
331	20250228	130700	674221540	16860	16860	16860	16860	0
332	20250228	130600	674221540	16860	16860	16860	16860	29
333	20250228	130500	673732600	16830	16830	16830	16830	1
334	20250228	130400	673715770	16850	16850	16850	16850	0
335	20250228	130300	673715770	16850	16850	16850	16850	0
336	20250228	130200	673715770	16850	16850	16850	16850	1000
337	20250228	130100	656865770	16850	16850	16850	16850	0
338	20250228	130000	656865770	16850	16850	16850	16850	1
339	20250228	125900	656848920	16850	16850	16850	16850	1
340	20250228	125800	656832070	16850	16850	16850	16850	1
341	20250228	125700	656815220	16800	16750	16800	16740	300
342	20250228	125600	651786200	16770	16750	16770	16750	304
343	20250228	125500	646691140	16730	16750	16750	16730	54
344	20250228	125400	645787680	16740	16740	16740	16740	61
345	20250228	125300	644766540	16730	16730	16730	16730	1
346	20250228	125200	644749810	16740	16690	16740	16680	895
347	20250228	125100	629799300	16690	16690	16690	16690	626
348	20250228	125000	619351360	16690	16690	16690	16690	20
349	20250228	124900	619017560	16690	16700	16700	16690	207
350	20250228	124800	615562660	16690	16690	16690	16690	0
351	20250228	124700	615562660	16690	16690	16690	16690	0
352	20250228	124600	615562660	16690	16700	16700	16690	174
353	20250228	124500	612658480	16710	16710	16710	16710	0
354	20250228	124400	612658480	16710	16710	16710	16710	1
355	20250228	124300	612641770	16710	16710	16710	16710	31
356	20250228	124200	612123760	16730	16730	16730	16730	0
357	20250228	124100	612123760	16730	16730	16730	16730	0
358	20250228	124000	612123760	16730	16730	16730	16730	0
359	20250228	123900	612123760	16730	16730	16730	16730	0
360	20250228	123800	612123760	16730	16740	16740	16730	3
361	20250228	123700	612073560	16740	16740	16740	16740	13
362	20250228	123600	611855940	16740	16740	16740	16740	1
363	20250228	123500	611839200	16740	16740	16740	16740	3
364	20250228	123400	611788980	16740	16740	16740	16740	0
365	20250228	123300	611788980	16740	16740	16740	16740	0
366	20250228	123200	611788980	16740	16750	16750	16740	7
367	20250228	123100	611671790	16740	16740	16740	16740	0
368	20250228	123000	611671790	16740	16740	16740	16740	0
369	20250228	122900	611671790	16740	16740	16740	16740	0
370	20250228	122800	611671790	16740	16740	16740	16740	412
371	20250228	122700	604774910	16740	16740	16740	16740	5
372	20250228	122600	604691210	16700	16690	16700	16690	257
373	20250228	122500	600400660	16680	16680	16680	16680	284
374	20250228	122400	595663540	16680	16680	16680	16680	269
375	20250228	122300	591176620	16680	16680	16680	16680	2
376	20250228	122200	591143260	16670	16670	16670	16670	19
377	20250228	122100	590826530	16670	16660	16670	16660	386
378	20250228	122000	584393110	16660	16660	16660	16660	243
379	20250228	121900	580344730	16640	16630	16640	16620	894
380	20250228	121800	565476060	16630	16630	16630	16630	370
381	20250228	121700	559322960	16670	16670	16670	16670	1
382	20250228	121600	559306290	16670	16670	16670	16670	1
383	20250228	121500	559289620	16630	16620	16630	16620	263
384	20250228	121400	554918460	16630	16630	16630	16630	275
385	20250228	121300	550345210	16600	16620	16620	16600	618
386	20250228	121200	540084860	16610	16610	16610	16610	0
387	20250228	121100	540084860	16610	16610	16610	16610	758
388	20250228	121000	527494480	16610	16630	16630	16610	507
389	20250228	120900	519068180	16640	16640	16640	16640	100
390	20250228	120800	517404180	16640	16690	16690	16640	887
391	20250228	120700	502614450	16700	16700	16700	16700	14
392	20250228	120600	502380650	16700	16700	16700	16700	0
393	20250228	120500	502380650	16700	16700	16700	16700	0
394	20250228	120400	502380650	16700	16700	16700	16700	106
395	20250228	120300	500610450	16700	16700	16700	16700	0
396	20250228	120200	500610450	16700	16700	16700	16700	100
397	20250228	120100	498940450	16670	16670	16670	16670	0
398	20250228	120000	498940450	16670	16700	16700	16670	1100
399	20250228	115900	480583890	16730	16730	16730	16700	475
400	20250228	115800	472649050	16740	16780	16780	16740	533
401	20250228	115700	463724900	16780	16750	16780	16750	33
402	20250228	115600	463172120	16780	16780	16780	16780	2
403	20250228	115500	463138560	16770	16760	16770	16760	22
404	20250228	115400	462769630	16770	16780	16780	16770	2
405	20250228	115300	462736080	16780	16780	16780	16780	2
406	20250228	115200	462702520	16770	16750	16770	16720	3401
407	20250228	115100	405727300	16770	16770	16770	16770	2
408	20250228	115000	405693760	16770	16760	16770	16760	5
409	20250228	114900	405609950	16760	16760	16760	16760	6
410	20250228	114800	405509390	16770	16760	16770	16760	298
411	20250228	114700	400514900	16760	16780	16780	16750	239
412	20250228	114600	396510560	16760	16810	16850	16760	756
413	20250228	114500	383824090	16850	16850	16850	16850	2
414	20250228	114400	383790390	16850	16780	16850	16780	301
415	20250228	114300	378732900	16770	16780	16780	16770	1315
416	20250228	114200	356678240	16790	16780	16790	16770	417
417	20250228	114100	349682380	16790	16790	16790	16790	1
418	20250228	114000	349665590	16790	16790	16790	16790	1
419	20250228	113900	349648800	16790	16790	16790	16790	3
420	20250228	113800	349598430	16790	16790	16790	16790	3
421	20250228	113700	349548060	16780	16810	16810	16780	135
422	20250228	113600	347282050	16820	16820	16820	16820	1
423	20250228	113500	347265230	16830	16830	16830	16830	1
424	20250228	113400	347248400	16830	16830	16830	16830	1
425	20250228	113300	347231570	16830	16830	16830	16830	22
426	20250228	113200	346861310	16830	16790	16830	16790	19
427	20250228	113100	346542260	16790	16790	16790	16790	4
428	20250228	113000	346475100	16790	16790	16790	16790	1
429	20250228	112900	346458310	16790	16790	16790	16790	7
430	20250228	112800	346340780	16790	16790	16790	16790	1
431	20250228	112700	346323990	16790	16790	16790	16790	1
432	20250228	112600	346307200	16790	16790	16790	16790	3
433	20250228	112500	346256830	16790	16790	16790	16790	3
434	20250228	112400	346206460	16790	16790	16790	16790	2
435	20250228	112300	346172880	16790	16790	16790	16790	1
436	20250228	112200	346156090	16790	16790	16790	16790	1
437	20250228	112100	346139300	16790	16790	16790	16790	1
438	20250228	112000	346122510	16790	16790	16790	16790	1
439	20250228	111900	346105720	16790	16790	16790	16790	12
440	20250228	111800	345904240	16790	16790	16790	16790	2
441	20250228	111700	345870660	16790	16780	16790	16780	104
442	20250228	111600	344125500	16790	16840	16840	16790	301
443	20250228	111500	339069100	16840	16840	16840	16840	1
444	20250228	111400	339052260	16840	16820	16840	16820	15
445	20250228	111300	338799940	16840	16840	16840	16840	1
446	20250228	111200	338783100	16830	16840	16840	16830	2
447	20250228	111100	338749430	16840	16830	16840	16830	327
448	20250228	111000	333245750	16830	16830	16830	16810	4
449	20250228	110900	333178450	16810	16820	16820	16790	833
450	20250228	110800	319183580	16840	16840	16840	16840	1
451	20250228	110700	319166740	16840	16870	16870	16840	34
452	20250228	110600	318594150	16870	16870	16870	16870	1
453	20250228	110500	318577280	16870	16870	16870	16870	1
454	20250228	110400	318560410	16870	16860	16870	16850	3
455	20250228	110300	318509830	16870	16870	16870	16870	2
456	20250228	110200	318476090	16830	16860	16870	16830	516
457	20250228	110100	309788890	16870	16860	16870	16860	2
458	20250228	110000	309755160	16860	16870	16870	16860	980
459	20250228	105900	293231610	16870	16870	16870	16870	1
460	20250228	105800	293214740	16870	16870	16870	16870	1
461	20250228	105700	293197870	16870	16870	16870	16870	1
462	20250228	105600	293181000	16870	16870	16870	16860	4
463	20250228	105500	293113530	16870	16850	16870	16850	98
464	20250228	105400	291462200	16850	16850	16850	16850	1
465	20250228	105300	291445350	16850	16850	16850	16850	1
466	20250228	105200	291428500	16850	16850	16850	16850	2
467	20250228	105100	291394800	16850	16850	16850	16850	1
468	20250228	105000	291377950	16850	16850	16850	16850	96
469	20250228	104900	289760350	16850	16850	16850	16850	2
470	20250228	104800	289726650	16850	16850	16850	16850	2
471	20250228	104700	289692950	16850	16850	16850	16850	5
472	20250228	104600	289608700	16860	16860	16860	16860	1
473	20250228	104500	289591840	16860	16860	16860	16860	1
474	20250228	104400	289574980	16860	16860	16860	16860	1
475	20250228	104300	289558120	16860	16870	16870	16860	3
476	20250228	104200	289507520	16870	16870	16870	16870	1
477	20250228	104100	289490650	16850	16850	16850	16850	1
478	20250228	104000	289473800	16850	16850	16850	16850	1
479	20250228	103900	289456950	16850	16850	16850	16850	1
480	20250228	103800	289440100	16850	16850	16850	16850	1
481	20250228	103700	289423250	16850	16850	16850	16850	1
482	20250228	103600	289406400	16850	16820	16850	16810	27
483	20250228	103500	288952430	16850	16810	16850	16810	31
484	20250228	103400	288431280	16810	16790	16810	16790	36
485	20250228	103300	287826600	16790	16800	16800	16790	89
486	20250228	103200	286332280	16800	16800	16800	16800	3
487	20250228	103100	286281880	16790	16810	16810	16790	9
488	20250228	103000	286130730	16810	16810	16810	16810	12
489	20250228	102900	285929010	16810	16810	16810	16810	2
490	20250228	102800	285895390	16810	16810	16810	16800	3
491	20250228	102700	285844970	16810	16810	16810	16800	16
492	20250228	102600	285576130	16810	16820	16820	16810	307
493	20250228	102500	280415420	16820	16820	16820	16820	1
494	20250228	102400	280398600	16820	16820	16820	16820	3
495	20250228	102300	280348140	16820	16820	16820	16820	16
496	20250228	102200	280079020	16820	16800	16830	16800	28
497	20250228	102100	279608340	16790	16800	16800	16790	165
498	20250228	102000	276837580	16810	16810	16810	16810	67
499	20250228	101900	275711310	16810	16810	16810	16810	10
500	20250228	101800	275543210	16810	16810	16810	16800	152
501	20250228	101700	272989570	16820	16850	16850	16820	199
502	20250228	101600	269638220	16870	16850	16870	16850	2
503	20250228	101500	269604500	16850	16840	16870	16840	41
504	20250228	101400	268914020	16840	16840	16840	16840	38
505	20250228	101300	268274100	16830	16810	16830	16810	151
506	20250228	101200	265735760	16810	16820	16820	16810	2
507	20250228	101100	265702130	16810	16810	16820	16810	341
508	20250228	101000	259968530	16800	16810	16810	16780	147
509	20250228	100900	257499210	16800	16800	16810	16770	1770
510	20250228	100800	227807830	16800	16840	16840	16800	3207
511	20250228	100700	173922390	16860	16860	16860	16860	1
512	20250228	100600	173905530	16870	16910	16910	16820	1030
513	20250228	100500	156546400	16900	16920	16920	16890	686
514	20250228	100400	144951350	16910	16920	16920	16910	3
515	20250228	100300	144900600	16910	16920	16920	16910	801
516	20250228	100200	131355590	16930	16930	16930	16930	2
517	20250228	100100	131321730	16930	16930	16930	16930	1
518	20250228	100000	131304800	16930	16930	16930	16930	1
519	20250228	095900	131287870	16930	16930	16930	16930	1
520	20250228	095800	131270940	16930	16920	16930	16920	2
521	20250228	095700	131237090	16930	16930	16930	16920	271
522	20250228	095600	126651740	16930	16930	16930	16930	2
523	20250228	095500	126617880	16930	16930	16930	16930	2
524	20250228	095400	126584020	16930	16930	16930	16930	1
525	20250228	095300	126567090	16910	16920	16920	16910	66
526	20250228	095200	125450440	16910	16900	16920	16900	193
527	20250228	095100	122186900	16910	16910	16910	16910	155
528	20250228	095000	119565850	16910	16910	16910	16910	13
529	20250228	094900	119346020	16910	16900	16910	16900	218
530	20250228	094800	115661740	16910	16910	16910	16900	93
531	20250228	094700	114089710	16910	16920	16920	16910	211
532	20250228	094600	110521690	16920	16920	16920	16920	1
533	20250228	094500	110504770	16920	16920	16920	16920	7
534	20250228	094400	110386330	16930	16930	16930	16920	136
535	20250228	094300	108084890	16930	16940	16940	16930	19
536	20250228	094200	107763070	16930	16950	16950	16930	382
537	20250228	094100	101294860	16950	16950	16960	16950	108
538	20250228	094000	99464200	16960	16960	16960	16960	1
539	20250228	093900	99447240	16960	16950	16960	16950	123
540	20250228	093800	97362280	16950	16950	16950	16950	19
541	20250228	093700	97040230	16950	16970	16970	16950	917
542	20250228	093600	81495340	16970	16990	16990	16970	95
543	20250228	093500	79883170	16990	16990	16990	16990	8
544	20250228	093400	79747250	16990	16990	16990	16990	17
545	20250228	093300	79458420	16990	16980	16990	16970	221
546	20250228	093200	75706770	17000	17010	17010	16980	183
547	20250228	093100	72596980	17010	17000	17010	17000	44
548	20250228	093000	71848640	17010	17010	17010	17000	24
549	20250228	092900	71440440	17020	17020	17020	17020	3
550	20250228	092800	71389380	17020	17020	17020	17020	1
551	20250228	092700	71372360	17020	17020	17020	17020	2
552	20250228	092600	71338320	17020	17020	17020	17020	50
553	20250228	092500	70487320	17020	17020	17020	17020	13
554	20250228	092400	70266060	17020	17020	17020	17020	1
555	20250228	092300	70249040	17020	17020	17020	17020	13
556	20250228	092200	70027780	17020	17020	17020	17020	12
557	20250228	092100	69823540	17020	17000	17020	17000	63
558	20250228	092000	68752470	17000	17000	17000	16990	158
559	20250228	091900	66068020	17000	17020	17020	17000	2
560	20250228	091800	66034000	16990	17010	17020	16990	46
561	20250228	091700	65252050	17010	16990	17010	16980	20
562	20250228	091600	64912410	17010	16980	17010	16980	95
563	20250228	091500	63299280	16970	16980	16980	16970	337
564	20250228	091400	57580380	16980	17010	17010	16970	1034
565	20250228	091300	40008300	17020	17030	17030	17020	162
566	20250228	091200	37251040	17030	17050	17050	17020	1134
567	20250228	091100	17948210	17050	17050	17050	17050	11
568	20250228	091000	17760660	17050	17050	17050	17030	162
569	20250228	090900	15001700	17050	17050	17050	17050	5
570	20250228	090800	14916450	17050	17050	17050	17050	1
571	20250228	090700	14899400	17030	17100	17100	17030	400
572	20250228	090600	8072610	17100	17130	17130	17100	6
573	20250228	090500	7969930	17130	17090	17130	17090	76
574	20250228	090400	6670390	17090	17090	17090	17090	4
575	20250228	090300	6602030	17100	17100	17100	17100	1
576	20250228	090200	6584930	17100	17030	17100	17020	213
577	20250228	090100	2959230	17180	17230	17230	17100	46
578	20250228	090000	2172160	17160	17240	17240	17160	126