KissMeData/272450/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210700	1656923830	9800	9800	9800	9800	6467
3	20250228	210600	1656923830	9800	9800	9800	9800	0
4	20250228	210500	1656923830	9800	9800	9800	9800	0
5	20250228	210400	1656923830	9800	9800	9800	9800	0
6	20250228	210300	1656923830	9800	9800	9800	9800	0
7	20250228	210200	1656923830	9800	9800	9800	9800	0
8	20250228	210100	1656923830	9800	9800	9800	9800	0
9	20250228	210000	1656923830	9800	9800	9800	9800	0
10	20250228	205900	1656923830	9800	9800	9800	9800	0
11	20250228	205800	1656923830	9800	9800	9800	9800	0
12	20250228	205700	1656923830	9800	9800	9800	9800	0
13	20250228	205600	1656923830	9800	9800	9800	9800	0
14	20250228	205500	1656923830	9800	9800	9800	9800	0
15	20250228	205400	1656923830	9800	9800	9800	9800	0
16	20250228	205300	1656923830	9800	9800	9800	9800	0
17	20250228	205200	1656923830	9800	9800	9800	9800	0
18	20250228	205100	1656923830	9800	9800	9800	9800	0
19	20250228	205000	1656923830	9800	9800	9800	9800	0
20	20250228	204900	1656923830	9800	9800	9800	9800	0
21	20250228	204800	1656923830	9800	9800	9800	9800	0
22	20250228	204700	1656923830	9800	9800	9800	9800	0
23	20250228	204600	1656923830	9800	9800	9800	9800	0
24	20250228	204500	1656923830	9800	9800	9800	9800	0
25	20250228	204400	1656923830	9800	9800	9800	9800	0
26	20250228	204300	1656923830	9800	9800	9800	9800	0
27	20250228	204200	1656923830	9800	9800	9800	9800	0
28	20250228	204100	1656923830	9800	9800	9800	9800	0
29	20250228	204000	1656923830	9800	9800	9800	9800	0
30	20250228	203900	1656923830	9800	9800	9800	9800	0
31	20250228	203800	1656923830	9800	9800	9800	9800	0
32	20250228	203700	1656923830	9800	9800	9800	9800	6467
33	20250228	203600	1656923830	9800	9800	9800	9800	0
34	20250228	203500	1656923830	9800	9800	9800	9800	0
35	20250228	203400	1656923830	9800	9800	9800	9800	0
36	20250228	203300	1656923830	9800	9800	9800	9800	0
37	20250228	203200	1656923830	9800	9800	9800	9800	0
38	20250228	203100	1656923830	9800	9800	9800	9800	0
39	20250228	203000	1656923830	9800	9800	9800	9800	0
40	20250228	202900	1656923830	9800	9800	9800	9800	0
41	20250228	202800	1656923830	9800	9800	9800	9800	0
42	20250228	202700	1656923830	9800	9800	9800	9800	0
43	20250228	202600	1656923830	9800	9800	9800	9800	0
44	20250228	202500	1656923830	9800	9800	9800	9800	0
45	20250228	202400	1656923830	9800	9800	9800	9800	0
46	20250228	202300	1656923830	9800	9800	9800	9800	0
47	20250228	202200	1656923830	9800	9800	9800	9800	0
48	20250228	202100	1656923830	9800	9800	9800	9800	0
49	20250228	202000	1656923830	9800	9800	9800	9800	0
50	20250228	201900	1656923830	9800	9800	9800	9800	0
51	20250228	201800	1656923830	9800	9800	9800	9800	0
52	20250228	201700	1656923830	9800	9800	9800	9800	0
53	20250228	201600	1656923830	9800	9800	9800	9800	0
54	20250228	201500	1656923830	9800	9800	9800	9800	0
55	20250228	201400	1656923830	9800	9800	9800	9800	0
56	20250228	201300	1656923830	9800	9800	9800	9800	0
57	20250228	201200	1656923830	9800	9800	9800	9800	0
58	20250228	201100	1656923830	9800	9800	9800	9800	0
59	20250228	201000	1656923830	9800	9800	9800	9800	0
60	20250228	200900	1656923830	9800	9800	9800	9800	0
61	20250228	200800	1656923830	9800	9800	9800	9800	0
62	20250228	200700	1656923830	9800	9800	9800	9800	6467
63	20250228	200600	1656923830	9800	9800	9800	9800	0
64	20250228	200500	1656923830	9800	9800	9800	9800	0
65	20250228	200400	1656923830	9800	9800	9800	9800	0
66	20250228	200300	1656923830	9800	9800	9800	9800	0
67	20250228	200200	1656923830	9800	9800	9800	9800	0
68	20250228	200100	1656923830	9800	9800	9800	9800	0
69	20250228	200000	1656923830	9800	9800	9800	9800	0
70	20250228	195900	1656923830	9800	9800	9800	9800	0
71	20250228	195800	1656923830	9800	9800	9800	9800	0
72	20250228	195700	1656923830	9800	9800	9800	9800	0
73	20250228	195600	1656923830	9800	9800	9800	9800	0
74	20250228	195500	1656923830	9800	9800	9800	9800	0
75	20250228	195400	1656923830	9800	9800	9800	9800	0
76	20250228	195300	1656923830	9800	9800	9800	9800	0
77	20250228	195200	1656923830	9800	9800	9800	9800	0
78	20250228	195100	1656923830	9800	9800	9800	9800	0
79	20250228	195000	1656923830	9800	9800	9800	9800	0
80	20250228	194900	1656923830	9800	9800	9800	9800	0
81	20250228	194800	1656923830	9800	9800	9800	9800	0
82	20250228	194700	1656923830	9800	9800	9800	9800	0
83	20250228	194600	1656923830	9800	9800	9800	9800	0
84	20250228	194500	1656923830	9800	9800	9800	9800	0
85	20250228	194400	1656923830	9800	9800	9800	9800	0
86	20250228	194300	1656923830	9800	9800	9800	9800	0
87	20250228	194200	1656923830	9800	9800	9800	9800	0
88	20250228	194100	1656923830	9800	9800	9800	9800	0
89	20250228	194000	1656923830	9800	9800	9800	9800	0
90	20250228	193900	1656923830	9800	9800	9800	9800	0
91	20250228	193800	1656923830	9800	9800	9800	9800	0
92	20250228	193700	1656923830	9800	9800	9800	9800	6467
93	20250228	193600	1656923830	9800	9800	9800	9800	0
94	20250228	193500	1656923830	9800	9800	9800	9800	0
95	20250228	193400	1656923830	9800	9800	9800	9800	0
96	20250228	193300	1656923830	9800	9800	9800	9800	0
97	20250228	193200	1656923830	9800	9800	9800	9800	0
98	20250228	193100	1656923830	9800	9800	9800	9800	0
99	20250228	193000	1656923830	9800	9800	9800	9800	0
100	20250228	192900	1656923830	9800	9800	9800	9800	0
101	20250228	192800	1656923830	9800	9800	9800	9800	0
102	20250228	192700	1656923830	9800	9800	9800	9800	0
103	20250228	192600	1656923830	9800	9800	9800	9800	0
104	20250228	192500	1656923830	9800	9800	9800	9800	0
105	20250228	192400	1656923830	9800	9800	9800	9800	0
106	20250228	192300	1656923830	9800	9800	9800	9800	0
107	20250228	192200	1656923830	9800	9800	9800	9800	0
108	20250228	192100	1656923830	9800	9800	9800	9800	0
109	20250228	192000	1656923830	9800	9800	9800	9800	0
110	20250228	191900	1656923830	9800	9800	9800	9800	0
111	20250228	191800	1656923830	9800	9800	9800	9800	0
112	20250228	191700	1656923830	9800	9800	9800	9800	0
113	20250228	191600	1656923830	9800	9800	9800	9800	0
114	20250228	191500	1656923830	9800	9800	9800	9800	0
115	20250228	191400	1656923830	9800	9800	9800	9800	0
116	20250228	191300	1656923830	9800	9800	9800	9800	0
117	20250228	191200	1656923830	9800	9800	9800	9800	0
118	20250228	191100	1656923830	9800	9800	9800	9800	0
119	20250228	191000	1656923830	9800	9800	9800	9800	0
120	20250228	190900	1656923830	9800	9800	9800	9800	0
121	20250228	190800	1656923830	9800	9800	9800	9800	0
122	20250228	190700	1656923830	9800	9800	9800	9800	6467
123	20250228	190600	1656923830	9800	9800	9800	9800	0
124	20250228	190500	1656923830	9800	9800	9800	9800	0
125	20250228	190400	1656923830	9800	9800	9800	9800	0
126	20250228	190300	1656923830	9800	9800	9800	9800	0
127	20250228	190200	1656923830	9800	9800	9800	9800	0
128	20250228	190100	1656923830	9800	9800	9800	9800	0
129	20250228	190000	1656923830	9800	9800	9800	9800	0
130	20250228	185900	1656923830	9800	9800	9800	9800	0
131	20250228	185800	1656923830	9800	9800	9800	9800	0
132	20250228	185700	1656923830	9800	9800	9800	9800	0
133	20250228	185600	1656923830	9800	9800	9800	9800	0
134	20250228	185500	1656923830	9800	9800	9800	9800	0
135	20250228	185400	1656923830	9800	9800	9800	9800	0
136	20250228	185300	1656923830	9800	9800	9800	9800	0
137	20250228	185200	1656923830	9800	9800	9800	9800	0
138	20250228	185100	1656923830	9800	9800	9800	9800	0
139	20250228	185000	1656923830	9800	9800	9800	9800	0
140	20250228	184900	1656923830	9800	9800	9800	9800	0
141	20250228	184800	1656923830	9800	9800	9800	9800	0
142	20250228	184700	1656923830	9800	9800	9800	9800	0
143	20250228	184600	1656923830	9800	9800	9800	9800	0
144	20250228	184500	1656923830	9800	9800	9800	9800	0
145	20250228	184400	1656923830	9800	9800	9800	9800	0
146	20250228	184300	1656923830	9800	9800	9800	9800	0
147	20250228	184200	1656923830	9800	9800	9800	9800	0
148	20250228	184100	1656923830	9800	9800	9800	9800	0
149	20250228	184000	1656923830	9800	9800	9800	9800	0
150	20250228	183900	1656923830	9800	9800	9800	9800	0
151	20250228	183800	1656923830	9800	9800	9800	9800	0
152	20250228	183700	1656923830	9800	9800	9800	9800	6467
153	20250228	183600	1656923830	9800	9800	9800	9800	0
154	20250228	183500	1656923830	9800	9800	9800	9800	0
155	20250228	183400	1656923830	9800	9800	9800	9800	0
156	20250228	183300	1656923830	9800	9800	9800	9800	0
157	20250228	183200	1656923830	9800	9800	9800	9800	0
158	20250228	183100	1656923830	9800	9800	9800	9800	0
159	20250228	183000	1656923830	9800	9800	9800	9800	0
160	20250228	182900	1656923830	9800	9800	9800	9800	0
161	20250228	182800	1656923830	9800	9800	9800	9800	0
162	20250228	182700	1656923830	9800	9800	9800	9800	0
163	20250228	182600	1656923830	9800	9800	9800	9800	0
164	20250228	182500	1656923830	9800	9800	9800	9800	0
165	20250228	182400	1656923830	9800	9800	9800	9800	0
166	20250228	182300	1656923830	9800	9800	9800	9800	0
167	20250228	182200	1656923830	9800	9800	9800	9800	0
168	20250228	182100	1656923830	9800	9800	9800	9800	0
169	20250228	182000	1656923830	9800	9800	9800	9800	0
170	20250228	181900	1656923830	9800	9800	9800	9800	0
171	20250228	181800	1656923830	9800	9800	9800	9800	0
172	20250228	181700	1656923830	9800	9800	9800	9800	0
173	20250228	181600	1656923830	9800	9800	9800	9800	0
174	20250228	181500	1656923830	9800	9800	9800	9800	0
175	20250228	181400	1656923830	9800	9800	9800	9800	0
176	20250228	181300	1656923830	9800	9800	9800	9800	0
177	20250228	181200	1656923830	9800	9800	9800	9800	0
178	20250228	181100	1656923830	9800	9800	9800	9800	0
179	20250228	181000	1656923830	9800	9800	9800	9800	0
180	20250228	180900	1656923830	9800	9800	9800	9800	0
181	20250228	180800	1656923830	9800	9800	9800	9800	0
182	20250228	180700	1656923830	9800	9800	9800	9800	6467
183	20250228	180600	1656923830	9800	9800	9800	9800	0
184	20250228	180500	1656923830	9800	9800	9800	9800	0
185	20250228	180400	1656923830	9800	9800	9800	9800	0
186	20250228	180300	1656923830	9800	9800	9800	9800	0
187	20250228	180200	1656923830	9800	9800	9800	9800	0
188	20250228	180100	1656923830	9800	9800	9800	9800	0
189	20250228	180000	1656923830	9800	9800	9800	9800	0
190	20250228	175900	1656923830	9800	9800	9800	9800	0
191	20250228	175800	1656923830	9800	9800	9800	9800	0
192	20250228	175700	1656923830	9800	9800	9800	9800	0
193	20250228	175600	1656923830	9800	9800	9800	9800	0
194	20250228	175500	1656923830	9800	9800	9800	9800	0
195	20250228	175400	1656923830	9800	9800	9800	9800	0
196	20250228	175300	1656923830	9800	9800	9800	9800	0
197	20250228	175200	1656923830	9800	9800	9800	9800	0
198	20250228	175100	1656923830	9800	9800	9800	9800	0
199	20250228	175000	1656923830	9800	9800	9800	9800	0
200	20250228	174900	1656923830	9800	9800	9800	9800	0
201	20250228	174800	1656923830	9800	9800	9800	9800	0
202	20250228	174700	1656923830	9800	9800	9800	9800	0
203	20250228	174600	1656923830	9800	9800	9800	9800	0
204	20250228	174500	1656923830	9800	9800	9800	9800	0
205	20250228	174400	1656923830	9800	9800	9800	9800	0
206	20250228	174300	1656923830	9800	9800	9800	9800	0
207	20250228	174200	1656923830	9800	9800	9800	9800	0
208	20250228	174100	1656923830	9800	9800	9800	9800	0
209	20250228	174000	1656923830	9800	9800	9800	9800	0
210	20250228	173900	1656923830	9800	9800	9800	9800	0
211	20250228	173800	1656923830	9800	9800	9800	9800	0
212	20250228	173700	1656923830	9800	9800	9800	9800	6467
213	20250228	173600	1656923830	9800	9800	9800	9800	0
214	20250228	173500	1656923830	9800	9800	9800	9800	0
215	20250228	173400	1656923830	9800	9800	9800	9800	0
216	20250228	173300	1656923830	9800	9800	9800	9800	0
217	20250228	173200	1656923830	9800	9800	9800	9800	0
218	20250228	173100	1656923830	9800	9800	9800	9800	0
219	20250228	173000	1656923830	9800	9800	9800	9800	0
220	20250228	172900	1656923830	9800	9800	9800	9800	0
221	20250228	172800	1656923830	9800	9800	9800	9800	0
222	20250228	172700	1656923830	9800	9800	9800	9800	0
223	20250228	172600	1656923830	9800	9800	9800	9800	0
224	20250228	172500	1656923830	9800	9800	9800	9800	0
225	20250228	172400	1656923830	9800	9800	9800	9800	0
226	20250228	172300	1656923830	9800	9800	9800	9800	0
227	20250228	172200	1656923830	9800	9800	9800	9800	0
228	20250228	172100	1656923830	9800	9800	9800	9800	0
229	20250228	172000	1656923830	9800	9800	9800	9800	0
230	20250228	171900	1656923830	9800	9800	9800	9800	0
231	20250228	171800	1656923830	9800	9800	9800	9800	0
232	20250228	171700	1656923830	9800	9800	9800	9800	0
233	20250228	171600	1656923830	9800	9800	9800	9800	0
234	20250228	171500	1656923830	9800	9800	9800	9800	0
235	20250228	171400	1656923830	9800	9800	9800	9800	0
236	20250228	171300	1656923830	9800	9800	9800	9800	0
237	20250228	171200	1656923830	9800	9800	9800	9800	0
238	20250228	171100	1656923830	9800	9800	9800	9800	0
239	20250228	171000	1656923830	9800	9800	9800	9800	0
240	20250228	170900	1656923830	9800	9800	9800	9800	0
241	20250228	170800	1656923830	9800	9800	9800	9800	0
242	20250228	170700	1656923830	9800	9800	9800	9800	6467
243	20250228	170600	1656923830	9800	9800	9800	9800	0
244	20250228	170500	1656923830	9800	9800	9800	9800	0
245	20250228	170400	1656923830	9800	9800	9800	9800	0
246	20250228	170300	1656923830	9800	9800	9800	9800	0
247	20250228	170200	1656923830	9800	9800	9800	9800	0
248	20250228	170100	1656923830	9800	9800	9800	9800	0
249	20250228	170000	1656923830	9800	9800	9800	9800	0
250	20250228	165900	1656923830	9800	9800	9800	9800	0
251	20250228	165800	1656923830	9800	9800	9800	9800	0
252	20250228	165700	1656923830	9800	9800	9800	9800	0
253	20250228	165600	1656923830	9800	9800	9800	9800	0
254	20250228	165500	1656923830	9800	9800	9800	9800	0
255	20250228	165400	1656923830	9800	9800	9800	9800	0
256	20250228	165300	1656923830	9800	9800	9800	9800	0
257	20250228	165200	1656923830	9800	9800	9800	9800	0
258	20250228	165100	1656923830	9800	9800	9800	9800	0
259	20250228	165000	1656923830	9800	9800	9800	9800	0
260	20250228	164900	1656923830	9800	9800	9800	9800	0
261	20250228	164800	1656923830	9800	9800	9800	9800	0
262	20250228	164700	1656923830	9800	9800	9800	9800	0
263	20250228	164600	1656923830	9800	9800	9800	9800	0
264	20250228	164500	1656923830	9800	9800	9800	9800	0
265	20250228	164400	1656923830	9800	9800	9800	9800	0
266	20250228	164300	1656923830	9800	9800	9800	9800	0
267	20250228	164200	1656923830	9800	9800	9800	9800	0
268	20250228	164100	1656923830	9800	9800	9800	9800	0
269	20250228	164000	1656923830	9800	9800	9800	9800	0
270	20250228	163900	1656923830	9800	9800	9800	9800	0
271	20250228	163800	1656923830	9800	9800	9800	9800	0
272	20250228	163700	1656923830	9800	9800	9800	9800	6467
273	20250228	163600	1656923830	9800	9800	9800	9800	0
274	20250228	163500	1656923830	9800	9800	9800	9800	0
275	20250228	163400	1656923830	9800	9800	9800	9800	0
276	20250228	163300	1656923830	9800	9800	9800	9800	0
277	20250228	163200	1656923830	9800	9800	9800	9800	0
278	20250228	163100	1656923830	9800	9800	9800	9800	0
279	20250228	163000	1656923830	9800	9800	9800	9800	0
280	20250228	162900	1656923830	9800	9800	9800	9800	0
281	20250228	162800	1656923830	9800	9800	9800	9800	0
282	20250228	162700	1656923830	9800	9800	9800	9800	0
283	20250228	162600	1656923830	9800	9800	9800	9800	0
284	20250228	162500	1656923830	9800	9800	9800	9800	0
285	20250228	162400	1656923830	9800	9800	9800	9800	0
286	20250228	162300	1656923830	9800	9800	9800	9800	0
287	20250228	162200	1656923830	9800	9800	9800	9800	0
288	20250228	162100	1656923830	9800	9800	9800	9800	0
289	20250228	162000	1656923830	9800	9800	9800	9800	0
290	20250228	161900	1656923830	9800	9800	9800	9800	0
291	20250228	161800	1656923830	9800	9800	9800	9800	0
292	20250228	161700	1656923830	9800	9800	9800	9800	0
293	20250228	161600	1656923830	9800	9800	9800	9800	0
294	20250228	161500	1656923830	9800	9800	9800	9800	0
295	20250228	161400	1656923830	9800	9800	9800	9800	0
296	20250228	161300	1656923830	9800	9800	9800	9800	0
297	20250228	161200	1656923830	9800	9800	9800	9800	0
298	20250228	161100	1656923830	9800	9800	9800	9800	0
299	20250228	161000	1656923830	9800	9800	9800	9800	0
300	20250228	160900	1656923830	9800	9800	9800	9800	0
301	20250228	160800	1656923830	9800	9800	9800	9800	0
302	20250228	160700	1656923830	9800	9800	9800	9800	6467
303	20250228	160600	1656923830	9800	9800	9800	9800	0
304	20250228	160500	1656923830	9800	9800	9800	9800	0
305	20250228	160400	1656923830	9800	9800	9800	9800	0
306	20250228	160300	1656923830	9800	9800	9800	9800	0
307	20250228	160200	1656923830	9800	9800	9800	9800	0
308	20250228	160100	1656923830	9800	9800	9800	9800	0
309	20250228	160000	1656923830	9800	9800	9800	9800	0
310	20250228	155900	1656923830	9800	9800	9800	9800	0
311	20250228	155800	1656923830	9800	9800	9800	9800	0
312	20250228	155700	1656923830	9800	9800	9800	9800	0
313	20250228	155600	1656923830	9800	9800	9800	9800	0
314	20250228	155500	1656923830	9800	9800	9800	9800	0
315	20250228	155400	1656923830	9800	9800	9800	9800	0
316	20250228	155300	1656923830	9800	9800	9800	9800	0
317	20250228	155200	1656923830	9800	9800	9800	9800	0
318	20250228	155100	1656923830	9800	9800	9800	9800	0
319	20250228	155000	1656923830	9800	9800	9800	9800	0
320	20250228	154900	1656923830	9800	9800	9800	9800	0
321	20250228	154800	1656923830	9800	9800	9800	9800	0
322	20250228	154700	1656923830	9800	9800	9800	9800	0
323	20250228	154600	1656923830	9800	9800	9800	9800	0
324	20250228	154500	1656923830	9800	9800	9800	9800	0
325	20250228	154400	1656923830	9800	9800	9800	9800	0
326	20250228	154300	1656923830	9800	9800	9800	9800	0
327	20250228	154200	1656923830	9800	9800	9800	9800	0
328	20250228	154100	1656923830	9800	9800	9800	9800	0
329	20250228	154000	1656923830	9800	9800	9800	9800	0
330	20250228	153900	1656923830	9800	9800	9800	9800	0
331	20250228	153800	1656923830	9800	9800	9800	9800	0
332	20250228	153700	1656923830	9800	9800	9800	9800	6467
333	20250228	153600	1656923830	9800	9800	9800	9800	0
334	20250228	153500	1656923830	9800	9800	9800	9800	0
335	20250228	153400	1656923830	9800	9800	9800	9800	0
336	20250228	153300	1656923830	9800	9800	9800	9800	0
337	20250228	153200	1656923830	9800	9800	9800	9800	0
338	20250228	153100	1656923830	9800	9800	9800	9800	0
339	20250228	153000	1656923830	9800	9800	9800	9800	6467
340	20250228	152900	1593547230	9810	9810	9810	9810	0
341	20250228	152800	1593547230	9810	9810	9810	9810	0
342	20250228	152700	1593547230	9810	9810	9810	9810	0
343	20250228	152600	1593547230	9810	9810	9810	9810	0
344	20250228	152500	1593547230	9810	9810	9810	9810	0
345	20250228	152400	1593547230	9810	9810	9810	9810	0
346	20250228	152300	1593547230	9810	9810	9810	9810	0
347	20250228	152200	1593547230	9810	9810	9810	9810	0
348	20250228	152100	1593547230	9810	9810	9810	9810	0
349	20250228	152000	1593547230	9810	9810	9810	9810	0
350	20250228	151900	1593547230	9810	9820	9820	9810	552
351	20250228	151800	1588128630	9810	9800	9820	9800	858
352	20250228	151700	1579711390	9810	9810	9810	9800	298
353	20250228	151600	1576788040	9820	9820	9820	9820	238
354	20250228	151500	1574450880	9810	9820	9820	9810	231
355	20250228	151400	1572182470	9810	9820	9820	9810	1220
356	20250228	151300	1560204270	9800	9820	9820	9800	339
357	20250228	151200	1556875310	9820	9820	9820	9800	437
358	20250228	151100	1552587620	9820	9820	9820	9810	175
359	20250228	151000	1550869190	9820	9820	9820	9810	347
360	20250228	150900	1547461660	9820	9810	9820	9810	50
361	20250228	150800	1546971000	9810	9810	9810	9800	6281
362	20250228	150700	1485404390	9800	9820	9820	9800	371
363	20250228	150600	1481761680	9810	9810	9810	9800	27
364	20250228	150500	1481496820	9800	9800	9810	9800	802
365	20250228	150400	1473636050	9800	9820	9820	9800	1170
366	20250228	150300	1462164280	9820	9810	9820	9810	23
367	20250228	150200	1461938430	9810	9840	9840	9810	2263
368	20250228	150100	1439723390	9840	9840	9840	9830	672
369	20250228	150000	1433117250	9840	9840	9840	9820	694
370	20250228	145900	1426289370	9840	9830	9840	9820	52
371	20250228	145800	1425777910	9830	9840	9840	9830	1049
372	20250228	145700	1415465770	9830	9830	9840	9830	78
373	20250228	145600	1414698820	9830	9850	9850	9830	671
374	20250228	145500	1408094520	9830	9840	9850	9830	140
375	20250228	145400	1406715710	9840	9850	9850	9840	167
376	20250228	145300	1405072210	9850	9850	9850	9850	101
377	20250228	145200	1404077360	9850	9840	9850	9840	28
378	20250228	145100	1403801680	9840	9840	9840	9840	108
379	20250228	145000	1402738960	9830	9850	9850	9830	103
380	20250228	144900	1401725340	9830	9820	9830	9820	605
381	20250228	144800	1395782130	9820	9830	9830	9820	81
382	20250228	144700	1394986510	9820	9850	9850	9820	2195
383	20250228	144600	1373401910	9850	9850	9850	9840	28
384	20250228	144500	1373126120	9850	9850	9850	9850	113
385	20250228	144400	1372013070	9840	9850	9850	9840	28
386	20250228	144300	1371737280	9850	9850	9850	9840	36
387	20250228	144200	1371382690	9830	9830	9850	9830	452
388	20250228	144100	1366936910	9840	9830	9840	9830	446
389	20250228	144000	1362552130	9830	9840	9840	9830	288
390	20250228	143900	1359718250	9840	9840	9840	9830	349
391	20250228	143800	1356284210	9840	9840	9840	9840	22
392	20250228	143700	1356067730	9840	9840	9840	9830	2364
393	20250228	143600	1332825790	9840	9840	9840	9840	923
394	20250228	143500	1323743470	9840	9850	9850	9840	75
395	20250228	143400	1323004910	9850	9850	9850	9840	549
396	20250228	143300	1317599280	9850	9860	9860	9850	720
397	20250228	143200	1310507230	9860	9860	9860	9860	24
398	20250228	143100	1310270590	9850	9860	9860	9850	194
399	20250228	143000	1308358420	9850	9860	9860	9840	2079
400	20250228	142900	1287899380	9860	9850	9860	9840	328
401	20250228	142800	1284671540	9850	9860	9860	9850	1326
402	20250228	142700	1271609950	9850	9850	9850	9850	250
403	20250228	142600	1269147450	9850	9850	9850	9850	1088
404	20250228	142500	1258430650	9860	9860	9860	9850	104
405	20250228	142400	1257405460	9860	9850	9860	9840	764
406	20250228	142300	1249886170	9850	9850	9850	9840	80
407	20250228	142200	1249098190	9850	9860	9860	9850	131
408	20250228	142100	1247806670	9860	9860	9860	9840	224
409	20250228	142000	1245600150	9860	9850	9860	9850	125
410	20250228	141900	1244368790	9850	9840	9850	9840	321
411	20250228	141800	1241208100	9850	9830	9850	9830	345
412	20250228	141700	1237813890	9850	9840	9850	9840	1766
413	20250228	141600	1220434770	9850	9850	9850	9850	0
414	20250228	141500	1220434770	9850	9850	9850	9840	379
415	20250228	141400	1216704940	9840	9840	9840	9840	251
416	20250228	141300	1214235100	9850	9860	9860	9850	1982
417	20250228	141200	1194712300	9860	9850	9860	9850	1975
418	20250228	141100	1175254630	9860	9870	9870	9860	215
419	20250228	141000	1173133840	9870	9870	9870	9870	6
420	20250228	140900	1173074620	9860	9860	9870	9850	2390
421	20250228	140800	1149512500	9870	9870	9870	9860	34
422	20250228	140700	1149176950	9860	9870	9870	9860	42
423	20250228	140600	1148762420	9860	9870	9870	9860	523
424	20250228	140500	1143603770	9870	9870	9870	9870	119
425	20250228	140400	1142429240	9880	9870	9880	9870	97
426	20250228	140300	1141471300	9880	9880	9880	9880	10
427	20250228	140200	1141372500	9880	9870	9880	9870	255
428	20250228	140100	1138854990	9870	9870	9870	9870	144
429	20250228	140000	1137433710	9870	9860	9870	9860	645
430	20250228	135900	1131073500	9870	9870	9870	9870	142
431	20250228	135800	1129671960	9870	9880	9880	9870	66
432	20250228	135700	1129020040	9880	9870	9880	9860	4057
433	20250228	135600	1088966920	9890	9890	9890	9890	0
434	20250228	135500	1088966920	9890	9880	9890	9880	418
435	20250228	135400	1084835920	9890	9890	9890	9890	112
436	20250228	135300	1083728240	9880	9890	9890	9880	775
437	20250228	135200	1076067550	9890	9890	9890	9890	100
438	20250228	135100	1075078550	9890	9890	9890	9890	5
439	20250228	135000	1075029100	9890	9890	9890	9890	81
440	20250228	134900	1074228010	9880	9870	9880	9870	348
441	20250228	134800	1070789850	9880	9880	9890	9880	1081
442	20250228	134700	1060109520	9890	9890	9890	9880	80
443	20250228	134600	1059318350	9890	9880	9890	9880	11
444	20250228	134500	1059209590	9880	9890	9890	9880	129
445	20250228	134400	1057933790	9900	9890	9900	9880	76
446	20250228	134300	1057181440	9890	9900	9900	9890	64
447	20250228	134200	1056548470	9910	9910	9910	9910	5
448	20250228	134100	1056498920	9910	9910	9910	9910	91
449	20250228	134000	1055597110	9890	9910	9910	9890	7
450	20250228	133900	1055527780	9890	9910	9910	9890	86
451	20250228	133800	1054675980	9890	9890	9890	9890	321
452	20250228	133700	1051501290	9920	9920	9920	9920	6
453	20250228	133600	1051441770	9920	9900	9920	9890	399
454	20250228	133500	1047490580	9890	9890	9890	9890	4
455	20250228	133400	1047451020	9890	9890	9890	9890	57
456	20250228	133300	1046887290	9890	9890	9890	9890	5
457	20250228	133200	1046837840	9890	9880	9890	9880	1372
458	20250228	133100	1033281870	9880	9890	9890	9880	237
459	20250228	133000	1030939570	9880	9880	9880	9880	3
460	20250228	132900	1030909930	9890	9890	9890	9880	60
461	20250228	132800	1030316560	9890	9890	9890	9880	79
462	20250228	132700	1029535300	9890	9890	9890	9890	22
463	20250228	132600	1029317720	9890	9890	9890	9890	5
464	20250228	132500	1029268270	9890	9890	9890	9890	87
465	20250228	132400	1028407840	9890	9890	9890	9890	242
466	20250228	132300	1026014460	9890	9890	9890	9890	61
467	20250228	132200	1025411170	9870	9890	9890	9870	70
468	20250228	132100	1024719510	9890	9880	9890	9880	2232
469	20250228	132000	1002666820	9880	9880	9880	9880	19
470	20250228	131900	1002479100	9880	9880	9880	9870	200
471	20250228	131800	1000503150	9880	9880	9880	9880	1492
472	20250228	131700	985762190	9890	9890	9890	9880	167
473	20250228	131600	984111600	9880	9880	9880	9880	3
474	20250228	131500	984081960	9880	9880	9890	9880	364
475	20250228	131400	980483060	9880	9880	9890	9880	1097
476	20250228	131300	969644600	9890	9880	9890	9880	8
477	20250228	131200	969565510	9890	9870	9890	9870	86
478	20250228	131100	968715030	9870	9890	9890	9870	8
479	20250228	131000	968635970	9870	9890	9890	9870	68
480	20250228	130900	967963510	9890	9890	9890	9890	7
481	20250228	130800	967894280	9880	9880	9880	9880	2
482	20250228	130700	967874520	9880	9880	9880	9880	1188
483	20250228	130600	956137080	9890	9890	9890	9890	70
484	20250228	130500	955444780	9880	9890	9890	9880	169
485	20250228	130400	953774960	9890	9890	9890	9890	6
486	20250228	130300	953715620	9890	9890	9890	9890	75
487	20250228	130200	952973870	9880	9880	9880	9880	1691
488	20250228	130100	936266790	9890	9890	9890	9890	5
489	20250228	130000	936217340	9890	9890	9890	9890	103
490	20250228	125900	935198670	9890	9890	9890	9890	2
491	20250228	125800	935178890	9890	9890	9890	9890	54
492	20250228	125700	934644830	9890	9890	9890	9890	1
493	20250228	125600	934634940	9880	9880	9880	9880	11
494	20250228	125500	934526260	9880	9880	9880	9880	103
495	20250228	125400	933508620	9880	9880	9880	9880	270
496	20250228	125300	930841020	9870	9870	9870	9870	0
497	20250228	125200	930841020	9870	9870	9870	9860	338
498	20250228	125100	927507340	9870	9870	9870	9870	673
499	20250228	125000	920864830	9870	9870	9870	9870	1
500	20250228	124900	920854960	9870	9880	9880	9870	28
501	20250228	124800	920578590	9880	9880	9880	9880	202
502	20250228	124700	918582830	9870	9870	9880	9870	202
503	20250228	124600	916589080	9870	9870	9870	9860	224
504	20250228	124500	914380390	9870	9880	9880	9870	285
505	20250228	124400	911564600	9870	9880	9880	9870	5766
506	20250228	124300	854602900	9890	9890	9920	9890	1258
507	20250228	124200	842157510	9910	9900	9910	9890	646
508	20250228	124100	835760980	9900	9900	9900	9900	11
509	20250228	124000	835652080	9900	9900	9900	9900	4
510	20250228	123900	835612480	9900	9900	9900	9900	0
511	20250228	123800	835612480	9900	9900	9900	9900	86
512	20250228	123700	834761080	9890	9900	9900	9890	110
513	20250228	123600	833673080	9900	9900	9900	9900	2
514	20250228	123500	833653280	9900	9890	9900	9890	109
515	20250228	123400	832574220	9900	9890	9900	9890	447
516	20250228	123300	828152770	9890	9880	9900	9880	11
517	20250228	123200	828043930	9900	9880	9900	9880	4
518	20250228	123100	828004390	9890	9880	9890	9880	10
519	20250228	123000	827905570	9880	9890	9890	9880	7
520	20250228	122900	827836370	9880	9890	9890	9880	28
521	20250228	122800	827559480	9880	9890	9900	9880	69
522	20250228	122700	826876460	9880	9890	9900	9880	104
523	20250228	122600	825848800	9890	9900	9900	9890	55
524	20250228	122500	825304330	9880	9880	9890	9880	365
525	20250228	122400	821698120	9890	9890	9900	9880	357
526	20250228	122300	818167960	9900	9900	9900	9900	0
527	20250228	122200	818167960	9900	9890	9900	9890	476
528	20250228	122100	813459140	9900	9900	9900	9890	9
529	20250228	122000	813370110	9900	9890	9900	9890	157
530	20250228	121900	811816190	9890	9890	9890	9890	4
531	20250228	121800	811776630	9880	9890	9890	9880	30
532	20250228	121700	811479950	9890	9900	9900	9890	587
533	20250228	121600	805673150	9890	9900	9910	9890	520
534	20250228	121500	800530310	9920	9920	9920	9920	0
535	20250228	121400	800530310	9920	9890	9920	9890	1583
536	20250228	121300	784849610	9890	9890	9900	9890	121
537	20250228	121200	783651760	9900	9900	9900	9900	79
538	20250228	121100	782869660	9890	9890	9900	9890	203
539	20250228	121000	780861980	9890	9900	9900	9890	334
540	20250228	120900	777555430	9890	9890	9890	9890	1
541	20250228	120800	777545540	9890	9890	9900	9880	490
542	20250228	120700	772700690	9900	9900	9900	9900	131
543	20250228	120600	771403790	9890	9890	9890	9890	60
544	20250228	120500	770810390	9900	9900	9900	9900	1
545	20250228	120400	770800490	9890	9890	9890	9890	520
546	20250228	120300	765657690	9900	9900	9900	9890	3648
547	20250228	120200	729559270	9900	9920	9920	9900	162
548	20250228	120100	727955430	9900	9900	9900	9900	1419
549	20250228	120000	713907330	9900	9920	9930	9900	3227
550	20250228	115900	681944830	9920	9920	9920	9920	1
551	20250228	115800	681934910	9930	9930	9930	9930	2
552	20250228	115700	681915050	9920	9920	9920	9920	0
553	20250228	115600	681915050	9920	9920	9930	9920	1782
554	20250228	115500	664229090	9920	9920	9920	9920	1
555	20250228	115400	664219170	9920	9920	9920	9920	61
556	20250228	115300	663614050	9920	9920	9920	9920	1
557	20250228	115200	663604130	9910	9910	9910	9910	460
558	20250228	115100	659045530	9910	9910	9910	9910	170
559	20250228	115000	657360830	9910	9910	9910	9910	1
560	20250228	114900	657350920	9910	9910	9910	9910	134
561	20250228	114800	656022980	9910	9910	9910	9910	54
562	20250228	114700	655487840	9900	9910	9910	9900	1368
563	20250228	114600	641933960	9910	9910	9910	9910	94
564	20250228	114500	641002420	9910	9920	9920	9910	1001
565	20250228	114400	631082490	9930	9930	9930	9930	1
566	20250228	114300	631072560	9930	9930	9930	9920	21
567	20250228	114200	630864220	9920	9930	9930	9920	1179
568	20250228	114100	619162840	9930	9930	9930	9930	3
569	20250228	114000	619133050	9930	9930	9930	9930	1
570	20250228	113900	619123120	9930	9930	9930	9930	1
571	20250228	113800	619113190	9930	9930	9930	9930	1
572	20250228	113700	619103260	9930	9920	9930	9920	154
573	20250228	113600	617575570	9920	9920	9920	9920	1
574	20250228	113500	617565650	9920	9920	9920	9920	22
575	20250228	113400	617347410	9920	9920	9920	9920	22
576	20250228	113300	617129170	9920	9920	9920	9920	1
577	20250228	113200	617119250	9920	9920	9920	9920	2
578	20250228	113100	617099410	9920	9920	9920	9920	1
579	20250228	113000	617089490	9910	9910	9910	9910	0
580	20250228	112900	617089490	9910	9910	9920	9910	665
581	20250228	112800	610499330	9910	9910	9910	9910	43
582	20250228	112700	610073200	9920	9920	9920	9920	2
583	20250228	112600	610053360	9910	9910	9910	9910	1
584	20250228	112500	610043450	9920	9910	9920	9910	354
585	20250228	112400	606535300	9910	9920	9920	9910	101
586	20250228	112300	605534380	9920	9920	9920	9920	2
587	20250228	112200	605514540	9920	9910	9920	9910	116
588	20250228	112100	604364900	9920	9920	9920	9920	458
589	20250228	112000	599821540	9930	9930	9940	9930	523
590	20250228	111900	594628140	9930	9940	9940	9930	2970
591	20250228	111800	565136030	9940	9940	9940	9940	3
592	20250228	111700	565106210	9950	9950	9950	9950	301
593	20250228	111600	562111260	9950	9950	9950	9950	1
594	20250228	111500	562101310	9930	9940	9940	9930	39
595	20250228	111400	561714030	9940	9950	9950	9940	2
596	20250228	111300	561694140	9950	9950	9950	9950	0
597	20250228	111200	561694140	9950	9950	9950	9940	710
598	20250228	111100	554631340	9950	9950	9950	9950	107
599	20250228	111000	553566690	9950	9940	9950	9940	132
600	20250228	110900	552253490	9940	9950	9950	9940	529
601	20250228	110800	546991240	9960	9960	9960	9960	1
602	20250228	110700	546981280	9960	9960	9960	9960	0
603	20250228	110600	546981280	9960	9960	9960	9960	2
604	20250228	110500	546961360	9960	9950	9960	9950	396
605	20250228	110400	543020540	9950	9940	9950	9940	445
606	20250228	110300	538596490	9940	9940	9940	9940	11
607	20250228	110200	538487150	9940	9950	9950	9940	397
608	20250228	110100	534540960	9960	9960	9960	9960	102
609	20250228	110000	533525040	9950	9950	9960	9950	120
610	20250228	105900	532331030	9950	9950	9960	9950	11
611	20250228	105800	532221570	9960	9960	9960	9960	25
612	20250228	105700	531972570	9960	9960	9960	9960	0
613	20250228	105600	531972570	9960	9960	9960	9960	334
614	20250228	105500	528645930	9960	9960	9960	9960	152
615	20250228	105400	527132010	9960	9960	9960	9960	1
616	20250228	105300	527122050	9950	9940	9960	9940	632
617	20250228	105200	520835860	9940	9940	9940	9940	2
618	20250228	105100	520815980	9940	9940	9940	9940	146
619	20250228	105000	519364740	9940	9940	9940	9940	1
620	20250228	104900	519354800	9940	9950	9950	9940	440
621	20250228	104800	514980190	9950	9950	9950	9950	0
622	20250228	104700	514980190	9950	9950	9950	9950	10
623	20250228	104600	514880690	9940	9930	9940	9930	630
624	20250228	104500	508620240	9930	9930	9930	9930	9
625	20250228	104400	508530870	9920	9930	9930	9920	44
626	20250228	104300	508094350	9920	9920	9920	9920	0
627	20250228	104200	508094350	9920	9920	9920	9920	112
628	20250228	104100	506983310	9920	9920	9920	9920	51
629	20250228	104000	506477390	9920	9920	9920	9920	1001
630	20250228	103900	496547470	9920	9920	9920	9920	206
631	20250228	103800	494503950	9920	9920	9920	9920	103
632	20250228	103700	493482190	9920	9920	9920	9920	2
633	20250228	103600	493462350	9920	9920	9920	9920	10
634	20250228	103500	493363150	9920	9910	9920	9900	101
635	20250228	103400	492363120	9910	9910	9910	9910	945
636	20250228	103300	482998170	9910	9910	9910	9900	46
637	20250228	103200	482542330	9910	9910	9910	9900	52
638	20250228	103100	482027420	9910	9900	9910	9900	865
639	20250228	103000	473455830	9910	9910	9910	9910	7
640	20250228	102900	473386460	9900	9900	9900	9900	1039
641	20250228	102800	463100360	9900	9900	9910	9900	9
642	20250228	102700	463011240	9910	9920	9920	9900	4450
643	20250228	102600	418927020	9920	9930	9930	9920	2806
644	20250228	102500	391090960	9930	9930	9930	9930	110
645	20250228	102400	389998660	9920	9940	9940	9920	179
646	20250228	102300	388220650	9940	9940	9940	9940	208
647	20250228	102200	386153130	9940	9940	9940	9940	102
648	20250228	102100	385139250	9940	9940	9940	9940	2
649	20250228	102000	385119370	9940	9930	9940	9920	614
650	20250228	101900	379024040	9940	9940	9940	9940	1
651	20250228	101800	379014100	9940	9930	9940	9930	1022
652	20250228	101700	368864970	9930	9930	9930	9930	16
653	20250228	101600	368706090	9930	9930	9930	9920	184
654	20250228	101500	366879050	9930	9930	9930	9930	13
655	20250228	101400	366749960	9930	9930	9930	9930	3
656	20250228	101300	366720170	9930	9930	9930	9920	123
657	20250228	101200	365499780	9930	9920	9930	9910	280
658	20250228	101100	362721630	9930	9930	9930	9930	121
659	20250228	101000	361520100	9930	9930	9930	9930	44
660	20250228	100900	361083180	9930	9930	9930	9930	285
661	20250228	100800	358253130	9910	9920	9920	9910	145
662	20250228	100700	356814810	9930	9930	9930	9930	3
663	20250228	100600	356785020	9930	9930	9930	9930	53
664	20250228	100500	356258730	9920	9930	9930	9920	492
665	20250228	100400	351377910	9930	9930	9930	9930	3
666	20250228	100300	351348120	9930	9920	9930	9920	142
667	20250228	100200	349939430	9930	9930	9930	9930	52
668	20250228	100100	349423070	9930	9930	9930	9930	8
669	20250228	100000	349343630	9930	9920	9930	9920	4
670	20250228	095900	349303920	9920	9930	9930	9920	1479
671	20250228	095800	334632230	9930	9930	9930	9920	45
672	20250228	095700	334185430	9930	9920	9930	9920	101
673	20250228	095600	333183500	9920	9930	9930	9920	356
674	20250228	095500	329648930	9940	9940	9940	9940	152
675	20250228	095400	328138050	9940	9940	9940	9930	1502
676	20250228	095300	313222310	9950	9950	9950	9950	1
677	20250228	095200	313212360	9940	9940	9940	9930	663
678	20250228	095100	306622640	9940	9950	9950	9940	101
679	20250228	095000	305618690	9950	9960	9960	9950	645
680	20250228	094900	299200930	9950	9960	9960	9950	102
681	20250228	094800	298186010	9960	9970	9980	9950	1409
682	20250228	094700	284150360	9980	9980	9980	9980	0
683	20250228	094600	284150360	9980	9980	9980	9980	90
684	20250228	094500	283252160	9980	9990	9990	9970	345
685	20250228	094400	279809340	9990	9990	9990	9990	53
686	20250228	094300	279279870	9990	9990	9990	9980	89
687	20250228	094200	278390770	9990	9980	9990	9980	139
688	20250228	094100	277003160	9980	9980	9990	9970	902
689	20250228	094000	268003430	9980	9980	9980	9980	320
690	20250228	093900	264809830	9980	9990	9990	9980	309
691	20250228	093800	261724720	10000	10000	10000	10000	2
692	20250228	093700	261704720	10000	10000	10000	10000	2
693	20250228	093600	261684720	10000	10000	10000	10000	6
694	20250228	093500	261624720	10000	10000	10010	10000	108
695	20250228	093400	260543690	10010	9990	10010	9990	387
696	20250228	093300	256673680	9990	10000	10000	9990	65
697	20250228	093200	256024240	10000	10000	10000	10000	3
698	20250228	093100	255994240	10000	10000	10000	10000	34
699	20250228	093000	255654240	10000	10000	10010	10000	45
700	20250228	092900	255204230	10010	10000	10010	10000	91
701	20250228	092800	254293340	10010	10010	10010	9990	130
702	20250228	092700	252992090	10010	10000	10010	9990	538
703	20250228	092600	247611180	10020	10000	10070	9990	368
704	20250228	092500	243923980	10000	10000	10030	9990	629
705	20250228	092400	237625070	9990	9990	9990	9980	2354
706	20250228	092300	214108630	9990	9970	9990	9970	48
707	20250228	092200	213630030	9970	9950	9970	9950	702
708	20250228	092100	206638120	9960	9950	9960	9950	30
709	20250228	092000	206339520	9950	9950	9950	9950	249
710	20250228	091900	203861970	9950	9960	9960	9950	605
711	20250228	091800	197841860	9960	9950	9960	9950	736
712	20250228	091700	190511520	9960	9930	9960	9920	396
713	20250228	091600	186578890	9960	9930	9960	9910	1201
714	20250228	091500	174658060	9920	9950	9960	9920	2334
715	20250228	091400	151494130	9950	9950	9970	9940	725
716	20250228	091300	144283120	9950	9960	9960	9950	173
717	20250228	091200	142561290	9970	9950	9970	9950	142
718	20250228	091100	141147940	9950	9920	9950	9920	481
719	20250228	091000	136367650	9920	9930	9930	9920	1405
720	20250228	090900	122425780	9930	9940	9950	9930	842
721	20250228	090800	114059920	9950	9940	9950	9940	147
722	20250228	090700	112598430	9940	9960	9960	9940	1133
723	20250228	090600	101335630	9960	9970	9970	9960	2387
724	20250228	090500	77557740	9960	9960	9960	9950	1063
725	20250228	090400	66976240	9950	9950	9990	9940	3104
726	20250228	090300	36071570	9960	9950	10000	9940	357
727	20250228	090200	32510630	9960	10030	10030	9960	155
728	20250228	090100	30966620	9960	10000	10030	9950	1958
729	20250228	090000	11427860	10000	9980	10000	9980	1145