KissMeData/006220/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184800	1255582990	7930	7930	7930	7930	2598
3	20250228	184700	1255582990	7930	7930	7930	7930	0
4	20250228	184600	1255582990	7930	7930	7930	7930	0
5	20250228	184500	1255582990	7930	7930	7930	7930	0
6	20250228	184400	1255582990	7930	7930	7930	7930	0
7	20250228	184300	1255582990	7930	7930	7930	7930	0
8	20250228	184200	1255582990	7930	7930	7930	7930	0
9	20250228	184100	1255582990	7930	7930	7930	7930	0
10	20250228	184000	1255582990	7930	7930	7930	7930	0
11	20250228	183900	1255582990	7930	7930	7930	7930	0
12	20250228	183800	1255582990	7930	7930	7930	7930	0
13	20250228	183700	1255582990	7930	7930	7930	7930	0
14	20250228	183600	1255582990	7930	7930	7930	7930	0
15	20250228	183500	1255582990	7930	7930	7930	7930	0
16	20250228	183400	1255582990	7930	7930	7930	7930	0
17	20250228	183300	1255582990	7930	7930	7930	7930	0
18	20250228	183200	1255582990	7930	7930	7930	7930	0
19	20250228	183100	1255582990	7930	7930	7930	7930	0
20	20250228	183000	1255582990	7930	7930	7930	7930	0
21	20250228	182900	1255582990	7930	7930	7930	7930	0
22	20250228	182800	1255582990	7930	7930	7930	7930	0
23	20250228	182700	1255582990	7930	7930	7930	7930	0
24	20250228	182600	1255582990	7930	7930	7930	7930	0
25	20250228	182500	1255582990	7930	7930	7930	7930	0
26	20250228	182400	1255582990	7930	7930	7930	7930	0
27	20250228	182300	1255582990	7930	7930	7930	7930	0
28	20250228	182200	1255582990	7930	7930	7930	7930	0
29	20250228	182100	1255582990	7930	7930	7930	7930	0
30	20250228	182000	1255582990	7930	7930	7930	7930	0
31	20250228	181900	1255582990	7930	7930	7930	7930	0
32	20250228	181800	1255582990	7930	7930	7930	7930	2598
33	20250228	181700	1255582990	7930	7930	7930	7930	0
34	20250228	181600	1255582990	7930	7930	7930	7930	0
35	20250228	181500	1255582990	7930	7930	7930	7930	0
36	20250228	181400	1255582990	7930	7930	7930	7930	0
37	20250228	181300	1255582990	7930	7930	7930	7930	0
38	20250228	181200	1255582990	7930	7930	7930	7930	0
39	20250228	181100	1255582990	7930	7930	7930	7930	0
40	20250228	181000	1255582990	7930	7930	7930	7930	0
41	20250228	180900	1255582990	7930	7930	7930	7930	0
42	20250228	180800	1255582990	7930	7930	7930	7930	0
43	20250228	180700	1255582990	7930	7930	7930	7930	0
44	20250228	180600	1255582990	7930	7930	7930	7930	0
45	20250228	180500	1255582990	7930	7930	7930	7930	0
46	20250228	180400	1255582990	7930	7930	7930	7930	0
47	20250228	180300	1255582990	7930	7930	7930	7930	0
48	20250228	180200	1255582990	7930	7930	7930	7930	0
49	20250228	180100	1255582990	7930	7930	7930	7930	0
50	20250228	180000	1255582990	7930	7930	7930	7930	0
51	20250228	175900	1255582990	7930	7930	7930	7930	0
52	20250228	175800	1255582990	7930	7930	7930	7930	0
53	20250228	175700	1255582990	7930	7930	7930	7930	0
54	20250228	175600	1255582990	7930	7930	7930	7930	0
55	20250228	175500	1255582990	7930	7930	7930	7930	0
56	20250228	175400	1255582990	7930	7930	7930	7930	0
57	20250228	175300	1255582990	7930	7930	7930	7930	0
58	20250228	175200	1255582990	7930	7930	7930	7930	0
59	20250228	175100	1255582990	7930	7930	7930	7930	0
60	20250228	175000	1255582990	7930	7930	7930	7930	0
61	20250228	174900	1255582990	7930	7930	7930	7930	0
62	20250228	174800	1255582990	7930	7930	7930	7930	2598
63	20250228	174700	1255582990	7930	7930	7930	7930	0
64	20250228	174600	1255582990	7930	7930	7930	7930	0
65	20250228	174500	1255582990	7930	7930	7930	7930	0
66	20250228	174400	1255582990	7930	7930	7930	7930	0
67	20250228	174300	1255582990	7930	7930	7930	7930	0
68	20250228	174200	1255582990	7930	7930	7930	7930	0
69	20250228	174100	1255582990	7930	7930	7930	7930	0
70	20250228	174000	1255582990	7930	7930	7930	7930	0
71	20250228	173900	1255582990	7930	7930	7930	7930	0
72	20250228	173800	1255582990	7930	7930	7930	7930	0
73	20250228	173700	1255582990	7930	7930	7930	7930	0
74	20250228	173600	1255582990	7930	7930	7930	7930	0
75	20250228	173500	1255582990	7930	7930	7930	7930	0
76	20250228	173400	1255582990	7930	7930	7930	7930	0
77	20250228	173300	1255582990	7930	7930	7930	7930	0
78	20250228	173200	1255582990	7930	7930	7930	7930	0
79	20250228	173100	1255582990	7930	7930	7930	7930	0
80	20250228	173000	1255582990	7930	7930	7930	7930	0
81	20250228	172900	1255582990	7930	7930	7930	7930	0
82	20250228	172800	1255582990	7930	7930	7930	7930	0
83	20250228	172700	1255582990	7930	7930	7930	7930	0
84	20250228	172600	1255582990	7930	7930	7930	7930	0
85	20250228	172500	1255582990	7930	7930	7930	7930	0
86	20250228	172400	1255582990	7930	7930	7930	7930	0
87	20250228	172300	1255582990	7930	7930	7930	7930	0
88	20250228	172200	1255582990	7930	7930	7930	7930	0
89	20250228	172100	1255582990	7930	7930	7930	7930	0
90	20250228	172000	1255582990	7930	7930	7930	7930	0
91	20250228	171900	1255582990	7930	7930	7930	7930	0
92	20250228	171800	1255582990	7930	7930	7930	7930	2598
93	20250228	171700	1255582990	7930	7930	7930	7930	0
94	20250228	171600	1255582990	7930	7930	7930	7930	0
95	20250228	171500	1255582990	7930	7930	7930	7930	0
96	20250228	171400	1255582990	7930	7930	7930	7930	0
97	20250228	171300	1255582990	7930	7930	7930	7930	0
98	20250228	171200	1255582990	7930	7930	7930	7930	0
99	20250228	171100	1255582990	7930	7930	7930	7930	0
100	20250228	171000	1255582990	7930	7930	7930	7930	0
101	20250228	170900	1255582990	7930	7930	7930	7930	0
102	20250228	170800	1255582990	7930	7930	7930	7930	0
103	20250228	170700	1255582990	7930	7930	7930	7930	0
104	20250228	170600	1255582990	7930	7930	7930	7930	0
105	20250228	170500	1255582990	7930	7930	7930	7930	0
106	20250228	170400	1255582990	7930	7930	7930	7930	0
107	20250228	170300	1255582990	7930	7930	7930	7930	0
108	20250228	170200	1255582990	7930	7930	7930	7930	0
109	20250228	170100	1255582990	7930	7930	7930	7930	0
110	20250228	170000	1255582990	7930	7930	7930	7930	0
111	20250228	165900	1255582990	7930	7930	7930	7930	0
112	20250228	165800	1255582990	7930	7930	7930	7930	0
113	20250228	165700	1255582990	7930	7930	7930	7930	0
114	20250228	165600	1255582990	7930	7930	7930	7930	0
115	20250228	165500	1255582990	7930	7930	7930	7930	0
116	20250228	165400	1255582990	7930	7930	7930	7930	0
117	20250228	165300	1255582990	7930	7930	7930	7930	0
118	20250228	165200	1255582990	7930	7930	7930	7930	0
119	20250228	165100	1255582990	7930	7930	7930	7930	0
120	20250228	165000	1255582990	7930	7930	7930	7930	0
121	20250228	164900	1255582990	7930	7930	7930	7930	0
122	20250228	164800	1255582990	7930	7930	7930	7930	2598
123	20250228	164700	1255582990	7930	7930	7930	7930	0
124	20250228	164600	1255582990	7930	7930	7930	7930	0
125	20250228	164500	1255582990	7930	7930	7930	7930	0
126	20250228	164400	1255582990	7930	7930	7930	7930	0
127	20250228	164300	1255582990	7930	7930	7930	7930	0
128	20250228	164200	1255582990	7930	7930	7930	7930	0
129	20250228	164100	1255582990	7930	7930	7930	7930	0
130	20250228	164000	1255582990	7930	7930	7930	7930	0
131	20250228	163900	1255582990	7930	7930	7930	7930	0
132	20250228	163800	1255582990	7930	7930	7930	7930	0
133	20250228	163700	1255582990	7930	7930	7930	7930	0
134	20250228	163600	1255582990	7930	7930	7930	7930	0
135	20250228	163500	1255582990	7930	7930	7930	7930	0
136	20250228	163400	1255582990	7930	7930	7930	7930	0
137	20250228	163300	1255582990	7930	7930	7930	7930	0
138	20250228	163200	1255582990	7930	7930	7930	7930	0
139	20250228	163100	1255582990	7930	7930	7930	7930	0
140	20250228	163000	1255582990	7930	7930	7930	7930	0
141	20250228	162900	1255582990	7930	7930	7930	7930	0
142	20250228	162800	1255582990	7930	7930	7930	7930	0
143	20250228	162700	1255582990	7930	7930	7930	7930	0
144	20250228	162600	1255582990	7930	7930	7930	7930	0
145	20250228	162500	1255582990	7930	7930	7930	7930	0
146	20250228	162400	1255582990	7930	7930	7930	7930	0
147	20250228	162300	1255582990	7930	7930	7930	7930	0
148	20250228	162200	1255582990	7930	7930	7930	7930	0
149	20250228	162100	1255582990	7930	7930	7930	7930	0
150	20250228	162000	1255582990	7930	7930	7930	7930	0
151	20250228	161900	1255582990	7930	7930	7930	7930	0
152	20250228	161800	1255582990	7930	7930	7930	7930	2598
153	20250228	161700	1255582990	7930	7930	7930	7930	0
154	20250228	161600	1255582990	7930	7930	7930	7930	0
155	20250228	161500	1255582990	7930	7930	7930	7930	0
156	20250228	161400	1255582990	7930	7930	7930	7930	0
157	20250228	161300	1255582990	7930	7930	7930	7930	0
158	20250228	161200	1255582990	7930	7930	7930	7930	0
159	20250228	161100	1255582990	7930	7930	7930	7930	0
160	20250228	161000	1255582990	7930	7930	7930	7930	0
161	20250228	160900	1255582990	7930	7930	7930	7930	0
162	20250228	160800	1255582990	7930	7930	7930	7930	0
163	20250228	160700	1255582990	7930	7930	7930	7930	0
164	20250228	160600	1255582990	7930	7930	7930	7930	0
165	20250228	160500	1255582990	7930	7930	7930	7930	0
166	20250228	160400	1255582990	7930	7930	7930	7930	0
167	20250228	160300	1255582990	7930	7930	7930	7930	0
168	20250228	160200	1255582990	7930	7930	7930	7930	0
169	20250228	160100	1255582990	7930	7930	7930	7930	0
170	20250228	160000	1255582990	7930	7930	7930	7930	0
171	20250228	155900	1255582990	7930	7930	7930	7930	0
172	20250228	155800	1255582990	7930	7930	7930	7930	0
173	20250228	155700	1255582990	7930	7930	7930	7930	0
174	20250228	155600	1255582990	7930	7930	7930	7930	0
175	20250228	155500	1255582990	7930	7930	7930	7930	0
176	20250228	155400	1255582990	7930	7930	7930	7930	0
177	20250228	155300	1255582990	7930	7930	7930	7930	0
178	20250228	155200	1255582990	7930	7930	7930	7930	0
179	20250228	155100	1255582990	7930	7930	7930	7930	0
180	20250228	155000	1255582990	7930	7930	7930	7930	0
181	20250228	154900	1255582990	7930	7930	7930	7930	0
182	20250228	154800	1255582990	7930	7930	7930	7930	2598
183	20250228	154700	1255582990	7930	7930	7930	7930	0
184	20250228	154600	1255582990	7930	7930	7930	7930	0
185	20250228	154500	1255582990	7930	7930	7930	7930	0
186	20250228	154400	1255582990	7930	7930	7930	7930	0
187	20250228	154300	1255582990	7930	7930	7930	7930	0
188	20250228	154200	1255582990	7930	7930	7930	7930	0
189	20250228	154100	1255582990	7930	7930	7930	7930	0
190	20250228	154000	1255582990	7930	7930	7930	7930	0
191	20250228	153900	1255582990	7930	7930	7930	7930	0
192	20250228	153800	1255582990	7930	7930	7930	7930	0
193	20250228	153700	1255582990	7930	7930	7930	7930	0
194	20250228	153600	1255582990	7930	7930	7930	7930	0
195	20250228	153500	1255582990	7930	7930	7930	7930	0
196	20250228	153400	1255582990	7930	7930	7930	7930	0
197	20250228	153300	1255582990	7930	7930	7930	7930	0
198	20250228	153200	1255582990	7930	7930	7930	7930	0
199	20250228	153100	1255582990	7930	7930	7930	7930	0
200	20250228	153000	1255582990	7930	7930	7930	7930	2598
201	20250228	152900	1234980850	7930	7930	7930	7930	0
202	20250228	152800	1234980850	7930	7930	7930	7930	0
203	20250228	152700	1234980850	7930	7930	7930	7930	0
204	20250228	152600	1234980850	7930	7930	7930	7930	0
205	20250228	152500	1234980850	7930	7930	7930	7930	0
206	20250228	152400	1234980850	7930	7930	7930	7930	0
207	20250228	152300	1234980850	7930	7930	7930	7930	0
208	20250228	152200	1234980850	7930	7930	7930	7930	0
209	20250228	152100	1234980850	7930	7930	7930	7930	0
210	20250228	152000	1234980850	7930	7930	7930	7930	0
211	20250228	151900	1234980850	7930	7950	7950	7930	838
212	20250228	151800	1228335440	7930	7950	7950	7930	478
213	20250228	151700	1224544840	7930	7940	7950	7930	197
214	20250228	151600	1222982300	7950	7950	7950	7930	25
215	20250228	151500	1222784010	7930	7930	7940	7930	134
216	20250228	151400	1221721130	7940	7940	7940	7940	102
217	20250228	151300	1220911250	7940	7940	7940	7940	102
218	20250228	151200	1220101370	7940	7940	7940	7940	645
219	20250228	151100	1214980070	7930	7920	7930	7920	406
220	20250228	151000	1211761000	7930	7930	7930	7930	0
221	20250228	150900	1211761000	7930	7920	7930	7920	1208
222	20250228	150800	1202186180	7930	7930	7930	7930	15
223	20250228	150700	1202067230	7930	7930	7930	7930	227
224	20250228	150600	1200267120	7930	7930	7930	7930	46
225	20250228	150500	1199902340	7940	7940	7940	7940	2
226	20250228	150400	1199886460	7920	7950	7950	7920	280
227	20250228	150300	1197667580	7940	7930	7940	7930	71
228	20250228	150200	1197104340	7930	7930	7930	7920	48
229	20250228	150100	1196724140	7930	7930	7930	7930	1048
230	20250228	150000	1188413500	7940	7940	7940	7940	2
231	20250228	145900	1188397620	7930	7930	7930	7930	0
232	20250228	145800	1188397620	7930	7930	7930	7930	60
233	20250228	145700	1187921820	7950	7950	7950	7950	1
234	20250228	145600	1187913870	7920	7920	7920	7920	0
235	20250228	145500	1187913870	7920	7920	7920	7920	2
236	20250228	145400	1187898030	7930	7930	7930	7930	1735
237	20250228	145300	1174139480	7930	7930	7930	7930	10
238	20250228	145200	1174060180	7930	7930	7930	7930	100
239	20250228	145100	1173267180	7930	7950	7950	7930	123
240	20250228	145000	1172289790	7950	7950	7950	7950	87
241	20250228	144900	1171598140	7950	7940	7950	7940	162
242	20250228	144800	1170311850	7940	7940	7940	7940	0
243	20250228	144700	1170311850	7940	7940	7940	7940	3
244	20250228	144600	1170288030	7940	7940	7940	7940	796
245	20250228	144500	1163967790	7930	7930	7930	7930	1
246	20250228	144400	1163959860	7930	7930	7930	7930	0
247	20250228	144300	1163959860	7930	7930	7930	7930	114
248	20250228	144200	1163055840	7930	7930	7930	7930	435
249	20250228	144100	1159606290	7930	7930	7930	7930	565
250	20250228	144000	1155125840	7930	7930	7930	7930	0
251	20250228	143900	1155125840	7930	7930	7930	7930	58
252	20250228	143800	1154665900	7930	7930	7930	7930	52
253	20250228	143700	1154253540	7930	7930	7930	7930	0
254	20250228	143600	1154253540	7930	7930	7930	7930	308
255	20250228	143500	1151811100	7930	7930	7930	7920	256
256	20250228	143400	1149781720	7930	7930	7930	7930	8
257	20250228	143300	1149718280	7930	7930	7930	7930	50
258	20250228	143200	1149321780	7930	7930	7930	7930	0
259	20250228	143100	1149321780	7930	7930	7930	7930	12
260	20250228	143000	1149226620	7940	7940	7940	7940	1
261	20250228	142900	1149218680	7930	7930	7930	7930	0
262	20250228	142800	1149218680	7930	7930	7930	7930	872
263	20250228	142700	1142303720	7920	7920	7920	7920	0
264	20250228	142600	1142303720	7920	7920	7920	7920	1
265	20250228	142500	1142295800	7930	7920	7930	7920	27
266	20250228	142400	1142081940	7930	7920	7930	7920	291
267	20250228	142300	1139777210	7920	7920	7920	7920	10
268	20250228	142200	1139698010	7930	7930	7930	7930	0
269	20250228	142100	1139698010	7930	7930	7930	7930	0
270	20250228	142000	1139698010	7930	7920	7930	7920	53
271	20250228	141900	1139278220	7920	7920	7920	7920	5
272	20250228	141800	1139238620	7920	7930	7930	7920	61
273	20250228	141700	1138755450	7930	7920	7930	7910	500
274	20250228	141600	1134795690	7930	7930	7930	7930	31
275	20250228	141500	1134549860	7930	7930	7930	7930	0
276	20250228	141400	1134549860	7930	7930	7930	7930	765
277	20250228	141300	1128483410	7940	7930	7940	7930	1359
278	20250228	141200	1117706530	7930	7920	7930	7910	125
279	20250228	141100	1116716750	7910	7920	7920	7910	1000
280	20250228	141000	1108803600	7930	7930	7930	7930	3
281	20250228	140900	1108779810	7930	7930	7930	7930	0
282	20250228	140800	1108779810	7930	7930	7930	7930	0
283	20250228	140700	1108779810	7930	7930	7930	7930	200
284	20250228	140600	1107193810	7910	7930	7930	7910	5107
285	20250228	140500	1066759380	7930	7930	7930	7930	0
286	20250228	140400	1066759380	7930	7930	7930	7930	0
287	20250228	140300	1066759380	7930	7930	7930	7930	0
288	20250228	140200	1066759380	7930	7930	7930	7930	0
289	20250228	140100	1066759380	7930	7930	7930	7930	1100
290	20250228	140000	1058036380	7930	7930	7930	7930	27
291	20250228	135900	1057822270	7950	7950	7970	7930	1202
292	20250228	135800	1048290220	7970	7970	7970	7970	195
293	20250228	135700	1046736070	7990	7990	7990	7990	0
294	20250228	135600	1046736070	7990	7990	7990	7990	1000
295	20250228	135500	1038746070	7990	7960	7990	7930	1001
296	20250228	135400	1030792820	7990	7990	7990	7990	0
297	20250228	135300	1030792820	7990	7990	7990	7990	0
298	20250228	135200	1030792820	7990	7990	7990	7990	0
299	20250228	135100	1030792820	7990	7990	7990	7990	1
300	20250228	135000	1030784830	7960	7990	7990	7960	260
301	20250228	134900	1028712830	7960	7960	7960	7960	0
302	20250228	134800	1028712830	7960	7960	7960	7960	150
303	20250228	134700	1027518830	7970	7970	7970	7970	90
304	20250228	134600	1026801530	7990	7990	7990	7990	50
305	20250228	134500	1026402030	7990	7990	7990	7990	4
306	20250228	134400	1026370070	7990	7990	7990	7990	219
307	20250228	134300	1024620260	7990	7960	7990	7960	15
308	20250228	134200	1024500710	7960	7960	7960	7960	0
309	20250228	134100	1024500710	7960	7960	7960	7960	25
310	20250228	134000	1024301710	7990	7990	7990	7990	1
311	20250228	133900	1024293720	7960	7960	7960	7960	0
312	20250228	133800	1024293720	7960	7960	7960	7960	0
313	20250228	133700	1024293720	7960	7960	7960	7960	5
314	20250228	133600	1024253920	7990	7990	7990	7990	0
315	20250228	133500	1024253920	7990	7990	7990	7990	0
316	20250228	133400	1024253920	7990	7990	7990	7990	0
317	20250228	133300	1024253920	7990	7990	7990	7990	80
318	20250228	133200	1023614720	7990	7990	7990	7990	0
319	20250228	133100	1023614720	7990	7990	7990	7990	1
320	20250228	133000	1023606730	7960	7960	7960	7960	0
321	20250228	132900	1023606730	7960	7960	7960	7960	1157
322	20250228	132800	1014397010	7970	7970	7970	7970	172
323	20250228	132700	1013026170	7970	7960	7970	7960	807
324	20250228	132600	1006596420	7960	7960	7960	7960	2
325	20250228	132500	1006580500	7970	7970	7970	7970	0
326	20250228	132400	1006580500	7970	7970	7970	7970	1
327	20250228	132300	1006572530	7970	7970	7970	7970	3
328	20250228	132200	1006548620	7940	7950	7950	7940	250
329	20250228	132100	1004563120	7950	7950	7950	7950	349
330	20250228	132000	1001788570	7940	7940	7940	7940	734
331	20250228	131900	995960610	7940	7940	7940	7940	30
332	20250228	131800	995722410	7940	7950	7950	7940	77
333	20250228	131700	995110990	7950	7950	7950	7950	26
334	20250228	131600	994904290	7940	7940	7940	7940	8
335	20250228	131500	994840770	7940	7940	7940	7940	93
336	20250228	131400	994102350	7960	7960	7960	7960	0
337	20250228	131300	994102350	7960	7950	7960	7950	27
338	20250228	131200	993887680	7960	7960	7960	7960	45
339	20250228	131100	993529480	7970	7970	7970	7970	5
340	20250228	131000	993489630	7970	7970	7970	7970	1
341	20250228	130900	993481660	7930	7930	7930	7930	0
342	20250228	130800	993481660	7930	7930	7930	7930	0
343	20250228	130700	993481660	7930	7930	7930	7930	58
344	20250228	130600	993021720	7980	7980	7980	7980	1
345	20250228	130500	993013740	7980	7930	7980	7930	4508
346	20250228	130400	957165110	7930	7930	7930	7930	129
347	20250228	130300	956142140	7930	7930	7930	7930	10
348	20250228	130200	956062840	7930	7930	7930	7930	10
349	20250228	130100	955983540	7930	7930	7930	7930	10
350	20250228	130000	955904240	7930	7930	7930	7930	3
351	20250228	125900	955880450	7930	7920	7930	7910	366
352	20250228	125800	952983260	7910	7920	7920	7910	44
353	20250228	125700	952635190	7920	7910	7920	7910	1752
354	20250228	125600	938768950	7920	7940	7940	7920	3169
355	20250228	125500	913653150	7940	7940	7940	7930	960
356	20250228	125400	906031750	7950	7950	7950	7950	11
357	20250228	125300	905944300	7950	7950	7950	7950	0
358	20250228	125200	905944300	7950	7950	7950	7950	1
359	20250228	125100	905936350	7950	7950	7950	7950	8
360	20250228	125000	905872750	7950	7950	7950	7950	150
361	20250228	124900	904680250	7960	7940	7960	7940	201
362	20250228	124800	903084290	7960	7940	7960	7940	2030
363	20250228	124700	886966070	7940	7940	7940	7940	1296
364	20250228	124600	876675830	7950	7950	7970	7940	203
365	20250228	124500	875063750	7970	7950	7970	7950	151
366	20250228	124400	873863280	7970	7970	7970	7950	613
367	20250228	124300	868987890	7960	7970	7970	7960	57
368	20250228	124200	868534160	7950	7960	7970	7950	3288
369	20250228	124100	842392850	7970	7970	7970	7970	6
370	20250228	124000	842345030	7970	7960	7970	7960	4
371	20250228	123900	842313180	7960	7960	7960	7960	402
372	20250228	123800	839113260	7960	7960	7960	7960	34
373	20250228	123700	838842620	7960	7950	7960	7950	652
374	20250228	123600	833659210	7960	7960	7960	7960	789
375	20250228	123500	827378770	7980	7980	7980	7980	3
376	20250228	123400	827354830	7980	7980	7980	7980	0
377	20250228	123300	827354830	7980	7960	7980	7960	63
378	20250228	123200	826852350	7970	7970	7970	7970	6401
379	20250228	123100	775836380	7980	7980	7980	7970	17
380	20250228	123000	775700870	7980	7970	7980	7970	52
381	20250228	122900	775286410	7980	7980	7980	7980	1
382	20250228	122800	775278430	7960	7970	7970	7960	538
383	20250228	122700	770990580	7960	7960	7960	7960	178
384	20250228	122600	769573700	7960	7960	7960	7960	3
385	20250228	122500	769549820	7960	7960	7960	7960	10
386	20250228	122400	769470220	7960	7970	7970	7950	18
387	20250228	122300	769327030	7960	7960	7960	7960	201
388	20250228	122200	767727070	7960	7950	7960	7950	80
389	20250228	122100	767090640	7950	7970	7970	7950	21
390	20250228	122000	766923480	7970	7970	7970	7970	30
391	20250228	121900	766684380	7970	7970	7970	7970	0
392	20250228	121800	766684380	7970	7990	7990	7970	5
393	20250228	121700	766644510	7970	7960	7970	7950	89
394	20250228	121600	765936830	7960	7960	7960	7960	365
395	20250228	121500	763031430	7960	7990	7990	7960	5
396	20250228	121400	762991600	7960	7950	7960	7950	2480
397	20250228	121300	743275550	7950	7990	7990	7950	3462
398	20250228	121200	715736510	7970	7970	7970	7970	11
399	20250228	121100	715648840	7970	7970	7970	7970	0
400	20250228	121000	715648840	7970	7980	7980	7970	1596
401	20250228	120900	702928700	7980	7980	7980	7980	1
402	20250228	120800	702920720	7990	7980	7990	7980	2
403	20250228	120700	702904750	8000	7980	8000	7980	1002
404	20250228	120600	694908760	8000	8000	8000	8000	0
405	20250228	120500	694908760	8000	8000	8000	8000	0
406	20250228	120400	694908760	8000	7980	8000	7980	6
407	20250228	120300	694860860	8000	8000	8000	8000	0
408	20250228	120200	694860860	8000	8000	8000	8000	1049
409	20250228	120100	686468860	8000	7990	8000	7990	1800
410	20250228	120000	672071350	7970	7970	7970	7970	14
411	20250228	115900	671959770	7970	7970	7980	7970	1382
412	20250228	115800	660932700	7980	7990	7990	7980	89
413	20250228	115700	660222470	7990	7990	7990	7990	2002
414	20250228	115600	644226490	7990	7980	7990	7980	294
415	20250228	115500	641880360	7980	7980	7980	7980	1
416	20250228	115400	641872380	7990	7990	7990	7990	0
417	20250228	115300	641872380	7990	7980	7990	7980	8
418	20250228	115200	641808470	7990	7990	7990	7980	16
419	20250228	115100	641680680	7990	7990	7990	7990	0
420	20250228	115000	641680680	7990	7990	7990	7990	1
421	20250228	114900	641672690	7980	7980	7980	7980	104
422	20250228	114800	640842770	7970	7970	7970	7970	12
423	20250228	114700	640747130	7990	7980	7990	7980	106
424	20250228	114600	639901240	7980	7980	7980	7980	0
425	20250228	114500	639901240	7980	7990	7990	7980	25
426	20250228	114400	639701730	7990	7990	7990	7990	0
427	20250228	114300	639701730	7990	7990	7990	7990	28
428	20250228	114200	639478010	7990	7990	7990	7990	1
429	20250228	114100	639470020	7980	7980	7980	7980	5
430	20250228	114000	639430120	7970	7970	7970	7970	50
431	20250228	113900	639031620	7970	8000	8000	7970	206
432	20250228	113800	637387730	8000	8000	8000	8000	7
433	20250228	113700	637331730	8000	8000	8000	8000	0
434	20250228	113600	637331730	8000	8000	8000	8000	1
435	20250228	113500	637323730	7980	8000	8000	7980	250
436	20250228	113400	635328700	8010	8010	8010	8010	5
437	20250228	113300	635288650	7980	8000	8000	7980	2
438	20250228	113200	635272670	7990	7990	7990	7990	2
439	20250228	113100	635256690	7990	8000	8000	7990	3
440	20250228	113000	635232710	7980	7980	7980	7980	500
441	20250228	112900	631242710	7980	7990	7990	7980	967
442	20250228	112800	623525050	7990	7990	7990	7990	200
443	20250228	112700	621927050	8000	7990	8000	7990	10
444	20250228	112600	621847140	8000	8000	8000	8000	62
445	20250228	112500	621351140	8000	8000	8000	8000	2
446	20250228	112400	621335140	7990	7990	7990	7990	25
447	20250228	112300	621135390	7990	7990	7990	7990	0
448	20250228	112200	621135390	7990	7990	7990	7990	700
449	20250228	112100	615542390	8000	8000	8000	8000	0
450	20250228	112000	615542390	8000	8000	8000	8000	62
451	20250228	111900	615046390	8000	7990	8000	7980	362
452	20250228	111800	612156610	8020	8020	8020	8020	0
453	20250228	111700	612156610	8020	8020	8020	8020	5
454	20250228	111600	612116510	8020	8000	8020	8000	91
455	20250228	111500	611388490	8020	7990	8030	7980	1581
456	20250228	111400	598771200	7990	8030	8030	7990	2
457	20250228	111300	598755180	8000	8000	8000	8000	8
458	20250228	111200	598691180	7980	8000	8000	7980	792
459	20250228	111100	592364420	8000	8040	8040	8000	3
460	20250228	111000	592340340	8050	8050	8050	8050	0
461	20250228	110900	592340340	8050	8040	8050	8040	611
462	20250228	110800	587427850	8040	8040	8040	8010	808
463	20250228	110700	580941710	8020	8020	8040	8020	1042
464	20250228	110600	572571960	8020	8020	8020	8020	0
465	20250228	110500	572571960	8020	8020	8020	8020	1
466	20250228	110400	572563940	8010	8010	8010	8010	662
467	20250228	110300	567261320	8010	8010	8010	8010	1
468	20250228	110200	567253310	8000	7980	8000	7980	303
469	20250228	110100	564830230	8000	8000	8000	8000	124
470	20250228	110000	563838230	8000	8000	8000	8000	1
471	20250228	105900	563830230	7990	7990	7990	7990	0
472	20250228	105800	563830230	7990	7990	7990	7990	111
473	20250228	105700	562943340	7990	7990	7990	7990	113
474	20250228	105600	562040470	8010	8010	8010	8010	0
475	20250228	105500	562040470	8010	8010	8010	8010	0
476	20250228	105400	562040470	8010	8020	8020	8000	31
477	20250228	105300	561792060	8020	8020	8020	8020	0
478	20250228	105200	561792060	8020	8020	8020	8020	1
479	20250228	105100	561784040	8020	8020	8020	8020	1
480	20250228	105000	561776020	7990	8030	8030	7990	400
481	20250228	104900	558579980	7980	8030	8030	7980	26
482	20250228	104800	558372100	8030	8030	8030	8030	48
483	20250228	104700	557986660	8030	8030	8030	8030	0
484	20250228	104600	557986660	8030	8030	8030	8030	249
485	20250228	104500	555987190	8030	8030	8030	8030	200
486	20250228	104400	554381190	8030	8010	8030	8010	311
487	20250228	104300	551890060	8010	7990	8010	7980	689
488	20250228	104200	546388710	8010	8010	8010	8010	0
489	20250228	104100	546388710	8010	8010	8010	8010	1
490	20250228	104000	546380700	7990	8000	8000	7990	123
491	20250228	103900	545397630	8000	8020	8020	8000	412
492	20250228	103800	542101500	8030	8030	8030	7980	1966
493	20250228	103700	526349590	8060	8070	8070	8030	749
494	20250228	103600	520332520	8030	8060	8060	8030	22
495	20250228	103500	520155800	8080	8060	8080	8050	1729
496	20250228	103400	506227290	8050	8040	8060	8020	66
497	20250228	103300	505696760	8060	8040	8060	8040	905
498	20250228	103200	498415480	8040	8040	8040	8040	390
499	20250228	103100	495279880	8040	8020	8040	8020	400
500	20250228	103000	492065880	8040	8040	8040	8040	157
501	20250228	102900	490803600	8040	8010	8040	8010	62
502	20250228	102800	490306950	8020	8040	8040	8020	49
503	20250228	102700	489913870	8010	8030	8050	8010	685
504	20250228	102600	484420530	8060	8050	8060	8030	230
505	20250228	102500	482571120	8020	8030	8030	8020	745
506	20250228	102400	476596060	8030	8020	8050	8020	1269
507	20250228	102300	466414950	8030	8040	8060	8030	614
508	20250228	102200	461473470	8060	8080	8080	8030	3964
509	20250228	102100	429542300	8070	8070	8130	8070	4559
510	20250228	102000	392627310	8020	8080	8080	8020	1892
511	20250228	101900	377384730	8080	8010	8190	7970	11558
512	20250228	101800	283846290	8000	8000	8000	8000	1253
513	20250228	101700	273822290	7970	8000	8000	7970	556
514	20250228	101600	269390940	8000	7970	8000	7970	59
515	20250228	101500	268920500	8000	8000	8000	8000	1
516	20250228	101400	268912500	8000	8000	8000	8000	0
517	20250228	101300	268912500	8000	8000	8000	8000	0
518	20250228	101200	268912500	8000	8000	8000	8000	1
519	20250228	101100	268904500	8000	8000	8000	8000	30
520	20250228	101000	268664500	8000	8000	8000	8000	1
521	20250228	100900	268656500	7970	8000	8000	7970	329
522	20250228	100800	266031040	8000	8000	8000	8000	2
523	20250228	100700	266015040	8000	8000	8000	8000	4
524	20250228	100600	265983040	7980	8000	8000	7980	302
525	20250228	100500	263573060	8000	8000	8000	8000	1
526	20250228	100400	263565060	8000	7970	8000	7970	851
527	20250228	100300	256782560	8000	8000	8000	8000	0
528	20250228	100200	256782560	8000	7970	8000	7960	13
529	20250228	100100	256679030	7980	7970	8000	7970	1053
530	20250228	100000	248286580	7970	7970	7970	7970	3
531	20250228	095900	248262670	7960	8000	8000	7960	510
532	20250228	095800	244183030	7970	7960	7970	7960	99
533	20250228	095700	243394940	7980	7980	7980	7980	10
534	20250228	095600	243315140	7980	7980	7980	7980	1
535	20250228	095500	243307160	8000	7980	8000	7980	4
536	20250228	095400	243275220	7980	7980	7980	7980	393
537	20250228	095300	240139080	7980	7970	7980	7960	914
538	20250228	095200	232862030	7970	7990	7990	7970	4564
539	20250228	095100	196432870	8000	8000	8000	8000	10
540	20250228	095000	196352870	7990	7990	8010	7990	653
541	20250228	094900	191135380	8010	8010	8010	8010	0
542	20250228	094800	191135380	8010	8010	8010	8010	0
543	20250228	094700	191135380	8010	7990	8010	7990	547
544	20250228	094600	186764830	8010	8010	8010	8010	30
545	20250228	094500	186524530	8000	8000	8010	8000	9
546	20250228	094400	186452520	8010	8000	8010	8000	91
547	20250228	094300	185724510	8000	8000	8000	8000	1
548	20250228	094200	185716510	8000	8000	8000	8000	1
549	20250228	094100	185708510	8010	8010	8010	8010	0
550	20250228	094000	185708510	8010	7970	8010	7970	190
551	20250228	093900	184193210	7970	7980	8020	7970	115
552	20250228	093800	183276330	8000	7980	8000	7980	12
553	20250228	093700	183180530	7980	7990	7990	7980	548
554	20250228	093600	178805680	8000	8020	8020	8000	2
555	20250228	093500	178789660	7990	8010	8040	7990	8
556	20250228	093400	178725610	8010	7980	8010	7980	754
557	20250228	093300	172702200	7980	7980	7980	7980	12
558	20250228	093200	172606440	7970	7970	7970	7970	0
559	20250228	093100	172606440	7970	7960	7970	7960	906
560	20250228	093000	165393710	7960	7960	7960	7960	130
561	20250228	092900	164358910	7960	7960	7960	7960	0
562	20250228	092800	164358910	7960	7970	7970	7960	126
563	20250228	092700	163355930	7950	7960	7960	7950	320
564	20250228	092600	160811910	7950	7950	7950	7950	100
565	20250228	092500	160016910	7970	7980	7980	7970	5
566	20250228	092400	159977020	7950	7950	7950	7950	160
567	20250228	092300	158705020	7950	7950	7950	7950	56
568	20250228	092200	158259820	7950	8000	8000	7950	1001
569	20250228	092100	150301820	7950	8000	8000	7950	79
570	20250228	092000	149672520	8000	8000	8000	8000	88
571	20250228	091900	148968520	7950	7950	7950	7950	233
572	20250228	091800	147116170	7950	7970	8000	7950	2821
573	20250228	091700	124666700	7970	7970	7970	7970	706
574	20250228	091600	119039880	8000	7970	8000	7970	286
575	20250228	091500	116760430	7970	7970	7970	7970	70
576	20250228	091400	116202530	7970	7990	8010	7970	685
577	20250228	091300	110742880	8010	7970	8010	7970	585
578	20250228	091200	106077500	7970	7970	7970	7960	823
579	20250228	091100	99518710	7960	7980	7990	7960	3618
580	20250228	091000	70708070	7990	8000	8010	7980	2426
581	20250228	090900	51334120	7990	8030	8030	7990	150
582	20250228	090800	50134570	8000	8010	8010	8000	390
583	20250228	090700	47012770	8010	8040	8040	8010	82
584	20250228	090600	46355880	8020	8040	8040	8000	42
585	20250228	090500	46019720	8040	8000	8040	8000	31
586	20250228	090400	45771680	8020	8020	8020	7990	371
587	20250228	090300	42796350	7980	7980	7980	7980	0
588	20250228	090200	42796350	7980	7980	8010	7980	346
589	20250228	090100	40032620	7980	8030	8030	7980	2244
590	20250228	090000	22089330	8050	8050	8080	8050	2639