KissMeData/403870/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	213900	17309021100	26800	26800	26800	26800	41139
3	20250228	213800	17309021100	26800	26800	26800	26800	0
4	20250228	213700	17309021100	26800	26800	26800	26800	0
5	20250228	213600	17309021100	26800	26800	26800	26800	0
6	20250228	213500	17309021100	26800	26800	26800	26800	0
7	20250228	213400	17309021100	26800	26800	26800	26800	0
8	20250228	213300	17309021100	26800	26800	26800	26800	0
9	20250228	213200	17309021100	26800	26800	26800	26800	0
10	20250228	213100	17309021100	26800	26800	26800	26800	0
11	20250228	213000	17309021100	26800	26800	26800	26800	0
12	20250228	212900	17309021100	26800	26800	26800	26800	0
13	20250228	212800	17309021100	26800	26800	26800	26800	0
14	20250228	212700	17309021100	26800	26800	26800	26800	0
15	20250228	212600	17309021100	26800	26800	26800	26800	0
16	20250228	212500	17309021100	26800	26800	26800	26800	0
17	20250228	212400	17309021100	26800	26800	26800	26800	0
18	20250228	212300	17309021100	26800	26800	26800	26800	0
19	20250228	212200	17309021100	26800	26800	26800	26800	0
20	20250228	212100	17309021100	26800	26800	26800	26800	0
21	20250228	212000	17309021100	26800	26800	26800	26800	0
22	20250228	211900	17309021100	26800	26800	26800	26800	0
23	20250228	211800	17309021100	26800	26800	26800	26800	0
24	20250228	211700	17309021100	26800	26800	26800	26800	0
25	20250228	211600	17309021100	26800	26800	26800	26800	0
26	20250228	211500	17309021100	26800	26800	26800	26800	0
27	20250228	211400	17309021100	26800	26800	26800	26800	0
28	20250228	211300	17309021100	26800	26800	26800	26800	0
29	20250228	211200	17309021100	26800	26800	26800	26800	0
30	20250228	211100	17309021100	26800	26800	26800	26800	0
31	20250228	211000	17309021100	26800	26800	26800	26800	0
32	20250228	210900	17309021100	26800	26800	26800	26800	41139
33	20250228	210800	17309021100	26800	26800	26800	26800	0
34	20250228	210700	17309021100	26800	26800	26800	26800	0
35	20250228	210600	17309021100	26800	26800	26800	26800	0
36	20250228	210500	17309021100	26800	26800	26800	26800	0
37	20250228	210400	17309021100	26800	26800	26800	26800	0
38	20250228	210300	17309021100	26800	26800	26800	26800	0
39	20250228	210200	17309021100	26800	26800	26800	26800	0
40	20250228	210100	17309021100	26800	26800	26800	26800	0
41	20250228	210000	17309021100	26800	26800	26800	26800	0
42	20250228	205900	17309021100	26800	26800	26800	26800	0
43	20250228	205800	17309021100	26800	26800	26800	26800	0
44	20250228	205700	17309021100	26800	26800	26800	26800	0
45	20250228	205600	17309021100	26800	26800	26800	26800	0
46	20250228	205500	17309021100	26800	26800	26800	26800	0
47	20250228	205400	17309021100	26800	26800	26800	26800	0
48	20250228	205300	17309021100	26800	26800	26800	26800	0
49	20250228	205200	17309021100	26800	26800	26800	26800	0
50	20250228	205100	17309021100	26800	26800	26800	26800	0
51	20250228	205000	17309021100	26800	26800	26800	26800	0
52	20250228	204900	17309021100	26800	26800	26800	26800	0
53	20250228	204800	17309021100	26800	26800	26800	26800	0
54	20250228	204700	17309021100	26800	26800	26800	26800	0
55	20250228	204600	17309021100	26800	26800	26800	26800	0
56	20250228	204500	17309021100	26800	26800	26800	26800	0
57	20250228	204400	17309021100	26800	26800	26800	26800	0
58	20250228	204300	17309021100	26800	26800	26800	26800	0
59	20250228	204200	17309021100	26800	26800	26800	26800	0
60	20250228	204100	17309021100	26800	26800	26800	26800	0
61	20250228	204000	17309021100	26800	26800	26800	26800	0
62	20250228	203900	17309021100	26800	26800	26800	26800	41139
63	20250228	203800	17309021100	26800	26800	26800	26800	0
64	20250228	203700	17309021100	26800	26800	26800	26800	0
65	20250228	203600	17309021100	26800	26800	26800	26800	0
66	20250228	203500	17309021100	26800	26800	26800	26800	0
67	20250228	203400	17309021100	26800	26800	26800	26800	0
68	20250228	203300	17309021100	26800	26800	26800	26800	0
69	20250228	203200	17309021100	26800	26800	26800	26800	0
70	20250228	203100	17309021100	26800	26800	26800	26800	0
71	20250228	203000	17309021100	26800	26800	26800	26800	0
72	20250228	202900	17309021100	26800	26800	26800	26800	0
73	20250228	202800	17309021100	26800	26800	26800	26800	0
74	20250228	202700	17309021100	26800	26800	26800	26800	0
75	20250228	202600	17309021100	26800	26800	26800	26800	0
76	20250228	202500	17309021100	26800	26800	26800	26800	0
77	20250228	202400	17309021100	26800	26800	26800	26800	0
78	20250228	202300	17309021100	26800	26800	26800	26800	0
79	20250228	202200	17309021100	26800	26800	26800	26800	0
80	20250228	202100	17309021100	26800	26800	26800	26800	0
81	20250228	202000	17309021100	26800	26800	26800	26800	0
82	20250228	201900	17309021100	26800	26800	26800	26800	0
83	20250228	201800	17309021100	26800	26800	26800	26800	0
84	20250228	201700	17309021100	26800	26800	26800	26800	0
85	20250228	201600	17309021100	26800	26800	26800	26800	0
86	20250228	201500	17309021100	26800	26800	26800	26800	0
87	20250228	201400	17309021100	26800	26800	26800	26800	0
88	20250228	201300	17309021100	26800	26800	26800	26800	0
89	20250228	201200	17309021100	26800	26800	26800	26800	0
90	20250228	201100	17309021100	26800	26800	26800	26800	0
91	20250228	201000	17309021100	26800	26800	26800	26800	0
92	20250228	200900	17309021100	26800	26800	26800	26800	41139
93	20250228	200800	17309021100	26800	26800	26800	26800	0
94	20250228	200700	17309021100	26800	26800	26800	26800	0
95	20250228	200600	17309021100	26800	26800	26800	26800	0
96	20250228	200500	17309021100	26800	26800	26800	26800	0
97	20250228	200400	17309021100	26800	26800	26800	26800	0
98	20250228	200300	17309021100	26800	26800	26800	26800	0
99	20250228	200200	17309021100	26800	26800	26800	26800	0
100	20250228	200100	17309021100	26800	26800	26800	26800	0
101	20250228	200000	17309021100	26800	26800	26800	26800	0
102	20250228	195900	17309021100	26800	26800	26800	26800	0
103	20250228	195800	17309021100	26800	26800	26800	26800	0
104	20250228	195700	17309021100	26800	26800	26800	26800	0
105	20250228	195600	17309021100	26800	26800	26800	26800	0
106	20250228	195500	17309021100	26800	26800	26800	26800	0
107	20250228	195400	17309021100	26800	26800	26800	26800	0
108	20250228	195300	17309021100	26800	26800	26800	26800	0
109	20250228	195200	17309021100	26800	26800	26800	26800	0
110	20250228	195100	17309021100	26800	26800	26800	26800	0
111	20250228	195000	17309021100	26800	26800	26800	26800	0
112	20250228	194900	17309021100	26800	26800	26800	26800	0
113	20250228	194800	17309021100	26800	26800	26800	26800	0
114	20250228	194700	17309021100	26800	26800	26800	26800	0
115	20250228	194600	17309021100	26800	26800	26800	26800	0
116	20250228	194500	17309021100	26800	26800	26800	26800	0
117	20250228	194400	17309021100	26800	26800	26800	26800	0
118	20250228	194300	17309021100	26800	26800	26800	26800	0
119	20250228	194200	17309021100	26800	26800	26800	26800	0
120	20250228	194100	17309021100	26800	26800	26800	26800	0
121	20250228	194000	17309021100	26800	26800	26800	26800	0
122	20250228	193900	17309021100	26800	26800	26800	26800	41139
123	20250228	193800	17309021100	26800	26800	26800	26800	0
124	20250228	193700	17309021100	26800	26800	26800	26800	0
125	20250228	193600	17309021100	26800	26800	26800	26800	0
126	20250228	193500	17309021100	26800	26800	26800	26800	0
127	20250228	193400	17309021100	26800	26800	26800	26800	0
128	20250228	193300	17309021100	26800	26800	26800	26800	0
129	20250228	193200	17309021100	26800	26800	26800	26800	0
130	20250228	193100	17309021100	26800	26800	26800	26800	0
131	20250228	193000	17309021100	26800	26800	26800	26800	0
132	20250228	192900	17309021100	26800	26800	26800	26800	0
133	20250228	192800	17309021100	26800	26800	26800	26800	0
134	20250228	192700	17309021100	26800	26800	26800	26800	0
135	20250228	192600	17309021100	26800	26800	26800	26800	0
136	20250228	192500	17309021100	26800	26800	26800	26800	0
137	20250228	192400	17309021100	26800	26800	26800	26800	0
138	20250228	192300	17309021100	26800	26800	26800	26800	0
139	20250228	192200	17309021100	26800	26800	26800	26800	0
140	20250228	192100	17309021100	26800	26800	26800	26800	0
141	20250228	192000	17309021100	26800	26800	26800	26800	0
142	20250228	191900	17309021100	26800	26800	26800	26800	0
143	20250228	191800	17309021100	26800	26800	26800	26800	0
144	20250228	191700	17309021100	26800	26800	26800	26800	0
145	20250228	191600	17309021100	26800	26800	26800	26800	0
146	20250228	191500	17309021100	26800	26800	26800	26800	0
147	20250228	191400	17309021100	26800	26800	26800	26800	0
148	20250228	191300	17309021100	26800	26800	26800	26800	0
149	20250228	191200	17309021100	26800	26800	26800	26800	0
150	20250228	191100	17309021100	26800	26800	26800	26800	0
151	20250228	191000	17309021100	26800	26800	26800	26800	0
152	20250228	190900	17309021100	26800	26800	26800	26800	41139
153	20250228	190800	17309021100	26800	26800	26800	26800	0
154	20250228	190700	17309021100	26800	26800	26800	26800	0
155	20250228	190600	17309021100	26800	26800	26800	26800	0
156	20250228	190500	17309021100	26800	26800	26800	26800	0
157	20250228	190400	17309021100	26800	26800	26800	26800	0
158	20250228	190300	17309021100	26800	26800	26800	26800	0
159	20250228	190200	17309021100	26800	26800	26800	26800	0
160	20250228	190100	17309021100	26800	26800	26800	26800	0
161	20250228	190000	17309021100	26800	26800	26800	26800	0
162	20250228	185900	17309021100	26800	26800	26800	26800	0
163	20250228	185800	17309021100	26800	26800	26800	26800	0
164	20250228	185700	17309021100	26800	26800	26800	26800	0
165	20250228	185600	17309021100	26800	26800	26800	26800	0
166	20250228	185500	17309021100	26800	26800	26800	26800	0
167	20250228	185400	17309021100	26800	26800	26800	26800	0
168	20250228	185300	17309021100	26800	26800	26800	26800	0
169	20250228	185200	17309021100	26800	26800	26800	26800	0
170	20250228	185100	17309021100	26800	26800	26800	26800	0
171	20250228	185000	17309021100	26800	26800	26800	26800	0
172	20250228	184900	17309021100	26800	26800	26800	26800	0
173	20250228	184800	17309021100	26800	26800	26800	26800	0
174	20250228	184700	17309021100	26800	26800	26800	26800	0
175	20250228	184600	17309021100	26800	26800	26800	26800	0
176	20250228	184500	17309021100	26800	26800	26800	26800	0
177	20250228	184400	17309021100	26800	26800	26800	26800	0
178	20250228	184300	17309021100	26800	26800	26800	26800	0
179	20250228	184200	17309021100	26800	26800	26800	26800	0
180	20250228	184100	17309021100	26800	26800	26800	26800	0
181	20250228	184000	17309021100	26800	26800	26800	26800	0
182	20250228	183900	17309021100	26800	26800	26800	26800	41139
183	20250228	183800	17309021100	26800	26800	26800	26800	0
184	20250228	183700	17309021100	26800	26800	26800	26800	0
185	20250228	183600	17309021100	26800	26800	26800	26800	0
186	20250228	183500	17309021100	26800	26800	26800	26800	0
187	20250228	183400	17309021100	26800	26800	26800	26800	0
188	20250228	183300	17309021100	26800	26800	26800	26800	0
189	20250228	183200	17309021100	26800	26800	26800	26800	0
190	20250228	183100	17309021100	26800	26800	26800	26800	0
191	20250228	183000	17309021100	26800	26800	26800	26800	0
192	20250228	182900	17309021100	26800	26800	26800	26800	0
193	20250228	182800	17309021100	26800	26800	26800	26800	0
194	20250228	182700	17309021100	26800	26800	26800	26800	0
195	20250228	182600	17309021100	26800	26800	26800	26800	0
196	20250228	182500	17309021100	26800	26800	26800	26800	0
197	20250228	182400	17309021100	26800	26800	26800	26800	0
198	20250228	182300	17309021100	26800	26800	26800	26800	0
199	20250228	182200	17309021100	26800	26800	26800	26800	0
200	20250228	182100	17309021100	26800	26800	26800	26800	0
201	20250228	182000	17309021100	26800	26800	26800	26800	0
202	20250228	181900	17309021100	26800	26800	26800	26800	0
203	20250228	181800	17309021100	26800	26800	26800	26800	0
204	20250228	181700	17309021100	26800	26800	26800	26800	0
205	20250228	181600	17309021100	26800	26800	26800	26800	0
206	20250228	181500	17309021100	26800	26800	26800	26800	0
207	20250228	181400	17309021100	26800	26800	26800	26800	0
208	20250228	181300	17309021100	26800	26800	26800	26800	0
209	20250228	181200	17309021100	26800	26800	26800	26800	0
210	20250228	181100	17309021100	26800	26800	26800	26800	0
211	20250228	181000	17309021100	26800	26800	26800	26800	0
212	20250228	180900	17309021100	26800	26800	26800	26800	41139
213	20250228	180800	17309021100	26800	26800	26800	26800	0
214	20250228	180700	17309021100	26800	26800	26800	26800	0
215	20250228	180600	17309021100	26800	26800	26800	26800	0
216	20250228	180500	17309021100	26800	26800	26800	26800	0
217	20250228	180400	17309021100	26800	26800	26800	26800	0
218	20250228	180300	17309021100	26800	26800	26800	26800	0
219	20250228	180200	17309021100	26800	26800	26800	26800	0
220	20250228	180100	17309021100	26800	26800	26800	26800	0
221	20250228	180000	17309021100	26800	26800	26800	26800	0
222	20250228	175900	17309021100	26800	26800	26800	26800	0
223	20250228	175800	17309021100	26800	26800	26800	26800	0
224	20250228	175700	17309021100	26800	26800	26800	26800	0
225	20250228	175600	17309021100	26800	26800	26800	26800	0
226	20250228	175500	17309021100	26800	26800	26800	26800	0
227	20250228	175400	17309021100	26800	26800	26800	26800	0
228	20250228	175300	17309021100	26800	26800	26800	26800	0
229	20250228	175200	17309021100	26800	26800	26800	26800	0
230	20250228	175100	17309021100	26800	26800	26800	26800	0
231	20250228	175000	17309021100	26800	26800	26800	26800	0
232	20250228	174900	17309021100	26800	26800	26800	26800	0
233	20250228	174800	17309021100	26800	26800	26800	26800	0
234	20250228	174700	17309021100	26800	26800	26800	26800	0
235	20250228	174600	17309021100	26800	26800	26800	26800	0
236	20250228	174500	17309021100	26800	26800	26800	26800	0
237	20250228	174400	17309021100	26800	26800	26800	26800	0
238	20250228	174300	17309021100	26800	26800	26800	26800	0
239	20250228	174200	17309021100	26800	26800	26800	26800	0
240	20250228	174100	17309021100	26800	26800	26800	26800	0
241	20250228	174000	17309021100	26800	26800	26800	26800	0
242	20250228	173900	17309021100	26800	26800	26800	26800	41139
243	20250228	173800	17309021100	26800	26800	26800	26800	0
244	20250228	173700	17309021100	26800	26800	26800	26800	0
245	20250228	173600	17309021100	26800	26800	26800	26800	0
246	20250228	173500	17309021100	26800	26800	26800	26800	0
247	20250228	173400	17309021100	26800	26800	26800	26800	0
248	20250228	173300	17309021100	26800	26800	26800	26800	0
249	20250228	173200	17309021100	26800	26800	26800	26800	0
250	20250228	173100	17309021100	26800	26800	26800	26800	0
251	20250228	173000	17309021100	26800	26800	26800	26800	0
252	20250228	172900	17309021100	26800	26800	26800	26800	0
253	20250228	172800	17309021100	26800	26800	26800	26800	0
254	20250228	172700	17309021100	26800	26800	26800	26800	0
255	20250228	172600	17309021100	26800	26800	26800	26800	0
256	20250228	172500	17309021100	26800	26800	26800	26800	0
257	20250228	172400	17309021100	26800	26800	26800	26800	0
258	20250228	172300	17309021100	26800	26800	26800	26800	0
259	20250228	172200	17309021100	26800	26800	26800	26800	0
260	20250228	172100	17309021100	26800	26800	26800	26800	0
261	20250228	172000	17309021100	26800	26800	26800	26800	0
262	20250228	171900	17309021100	26800	26800	26800	26800	0
263	20250228	171800	17309021100	26800	26800	26800	26800	0
264	20250228	171700	17309021100	26800	26800	26800	26800	0
265	20250228	171600	17309021100	26800	26800	26800	26800	0
266	20250228	171500	17309021100	26800	26800	26800	26800	0
267	20250228	171400	17309021100	26800	26800	26800	26800	0
268	20250228	171300	17309021100	26800	26800	26800	26800	0
269	20250228	171200	17309021100	26800	26800	26800	26800	0
270	20250228	171100	17309021100	26800	26800	26800	26800	0
271	20250228	171000	17309021100	26800	26800	26800	26800	0
272	20250228	170900	17309021100	26800	26800	26800	26800	41139
273	20250228	170800	17309021100	26800	26800	26800	26800	0
274	20250228	170700	17309021100	26800	26800	26800	26800	0
275	20250228	170600	17309021100	26800	26800	26800	26800	0
276	20250228	170500	17309021100	26800	26800	26800	26800	0
277	20250228	170400	17309021100	26800	26800	26800	26800	0
278	20250228	170300	17309021100	26800	26800	26800	26800	0
279	20250228	170200	17309021100	26800	26800	26800	26800	0
280	20250228	170100	17309021100	26800	26800	26800	26800	0
281	20250228	170000	17309021100	26800	26800	26800	26800	0
282	20250228	165900	17309021100	26800	26800	26800	26800	0
283	20250228	165800	17309021100	26800	26800	26800	26800	0
284	20250228	165700	17309021100	26800	26800	26800	26800	0
285	20250228	165600	17309021100	26800	26800	26800	26800	0
286	20250228	165500	17309021100	26800	26800	26800	26800	0
287	20250228	165400	17309021100	26800	26800	26800	26800	0
288	20250228	165300	17309021100	26800	26800	26800	26800	0
289	20250228	165200	17309021100	26800	26800	26800	26800	0
290	20250228	165100	17309021100	26800	26800	26800	26800	0
291	20250228	165000	17309021100	26800	26800	26800	26800	0
292	20250228	164900	17309021100	26800	26800	26800	26800	0
293	20250228	164800	17309021100	26800	26800	26800	26800	0
294	20250228	164700	17309021100	26800	26800	26800	26800	0
295	20250228	164600	17309021100	26800	26800	26800	26800	0
296	20250228	164500	17309021100	26800	26800	26800	26800	0
297	20250228	164400	17309021100	26800	26800	26800	26800	0
298	20250228	164300	17309021100	26800	26800	26800	26800	0
299	20250228	164200	17309021100	26800	26800	26800	26800	0
300	20250228	164100	17309021100	26800	26800	26800	26800	0
301	20250228	164000	17309021100	26800	26800	26800	26800	0
302	20250228	163900	17309021100	26800	26800	26800	26800	41139
303	20250228	163800	17309021100	26800	26800	26800	26800	0
304	20250228	163700	17309021100	26800	26800	26800	26800	0
305	20250228	163600	17309021100	26800	26800	26800	26800	0
306	20250228	163500	17309021100	26800	26800	26800	26800	0
307	20250228	163400	17309021100	26800	26800	26800	26800	0
308	20250228	163300	17309021100	26800	26800	26800	26800	0
309	20250228	163200	17309021100	26800	26800	26800	26800	0
310	20250228	163100	17309021100	26800	26800	26800	26800	0
311	20250228	163000	17309021100	26800	26800	26800	26800	0
312	20250228	162900	17309021100	26800	26800	26800	26800	0
313	20250228	162800	17309021100	26800	26800	26800	26800	0
314	20250228	162700	17309021100	26800	26800	26800	26800	0
315	20250228	162600	17309021100	26800	26800	26800	26800	0
316	20250228	162500	17309021100	26800	26800	26800	26800	0
317	20250228	162400	17309021100	26800	26800	26800	26800	0
318	20250228	162300	17309021100	26800	26800	26800	26800	0
319	20250228	162200	17309021100	26800	26800	26800	26800	0
320	20250228	162100	17309021100	26800	26800	26800	26800	0
321	20250228	162000	17309021100	26800	26800	26800	26800	0
322	20250228	161900	17309021100	26800	26800	26800	26800	0
323	20250228	161800	17309021100	26800	26800	26800	26800	0
324	20250228	161700	17309021100	26800	26800	26800	26800	0
325	20250228	161600	17309021100	26800	26800	26800	26800	0
326	20250228	161500	17309021100	26800	26800	26800	26800	0
327	20250228	161400	17309021100	26800	26800	26800	26800	0
328	20250228	161300	17309021100	26800	26800	26800	26800	0
329	20250228	161200	17309021100	26800	26800	26800	26800	0
330	20250228	161100	17309021100	26800	26800	26800	26800	0
331	20250228	161000	17309021100	26800	26800	26800	26800	0
332	20250228	160900	17309021100	26800	26800	26800	26800	41139
333	20250228	160800	17309021100	26800	26800	26800	26800	0
334	20250228	160700	17309021100	26800	26800	26800	26800	0
335	20250228	160600	17309021100	26800	26800	26800	26800	0
336	20250228	160500	17309021100	26800	26800	26800	26800	0
337	20250228	160400	17309021100	26800	26800	26800	26800	0
338	20250228	160300	17309021100	26800	26800	26800	26800	0
339	20250228	160200	17309021100	26800	26800	26800	26800	0
340	20250228	160100	17309021100	26800	26800	26800	26800	0
341	20250228	160000	17309021100	26800	26800	26800	26800	0
342	20250228	155900	17309021100	26800	26800	26800	26800	0
343	20250228	155800	17309021100	26800	26800	26800	26800	0
344	20250228	155700	17309021100	26800	26800	26800	26800	0
345	20250228	155600	17309021100	26800	26800	26800	26800	0
346	20250228	155500	17309021100	26800	26800	26800	26800	0
347	20250228	155400	17309021100	26800	26800	26800	26800	0
348	20250228	155300	17309021100	26800	26800	26800	26800	0
349	20250228	155200	17309021100	26800	26800	26800	26800	0
350	20250228	155100	17309021100	26800	26800	26800	26800	0
351	20250228	155000	17309021100	26800	26800	26800	26800	0
352	20250228	154900	17309021100	26800	26800	26800	26800	0
353	20250228	154800	17309021100	26800	26800	26800	26800	0
354	20250228	154700	17309021100	26800	26800	26800	26800	0
355	20250228	154600	17309021100	26800	26800	26800	26800	0
356	20250228	154500	17309021100	26800	26800	26800	26800	0
357	20250228	154400	17309021100	26800	26800	26800	26800	0
358	20250228	154300	17309021100	26800	26800	26800	26800	0
359	20250228	154200	17309021100	26800	26800	26800	26800	0
360	20250228	154100	17309021100	26800	26800	26800	26800	0
361	20250228	154000	17309021100	26800	26800	26800	26800	0
362	20250228	153900	17309021100	26800	26800	26800	26800	41139
363	20250228	153800	17309021100	26800	26800	26800	26800	0
364	20250228	153700	17309021100	26800	26800	26800	26800	0
365	20250228	153600	17309021100	26800	26800	26800	26800	0
366	20250228	153500	17309021100	26800	26800	26800	26800	0
367	20250228	153400	17309021100	26800	26800	26800	26800	0
368	20250228	153300	17309021100	26800	26800	26800	26800	0
369	20250228	153200	17309021100	26800	26800	26800	26800	0
370	20250228	153100	17309021100	26800	26800	26800	26800	0
371	20250228	153000	17309021100	26800	26800	26800	26800	41139
372	20250228	152900	16206495900	26950	26950	26950	26950	0
373	20250228	152800	16206495900	26950	26950	26950	26950	0
374	20250228	152700	16206495900	26950	26950	26950	26950	0
375	20250228	152600	16206495900	26950	26950	26950	26950	0
376	20250228	152500	16206495900	26950	26950	26950	26950	0
377	20250228	152400	16206495900	26950	26950	26950	26950	0
378	20250228	152300	16206495900	26950	26950	26950	26950	0
379	20250228	152200	16206495900	26950	26950	26950	26950	0
380	20250228	152100	16206495900	26950	26950	26950	26950	0
381	20250228	152000	16206495900	26950	26950	26950	26950	0
382	20250228	151900	16206495900	26950	26950	27000	26950	3001
383	20250228	151800	16125602050	26950	26950	27000	26950	1514
384	20250228	151700	16084798150	27000	26950	27000	26950	1042
385	20250228	151600	16056684950	26950	26950	27000	26900	733
386	20250228	151500	16036932000	26950	26950	27000	26950	2276
387	20250228	151400	15975581050	26950	26950	26950	26900	778
388	20250228	151300	15954624750	26950	26950	26950	26900	2912
389	20250228	151200	15876283800	26950	26950	26950	26900	504
390	20250228	151100	15862712000	26950	26950	26950	26900	701
391	20250228	151000	15843827200	26950	26950	26950	26900	1043
392	20250228	150900	15815740700	26950	26950	27000	26900	1115
393	20250228	150800	15785697600	27000	26950	27000	26950	2140
394	20250228	150700	15728017500	26950	26950	27000	26950	2114
395	20250228	150600	15671043500	27000	26950	27000	26950	1067
396	20250228	150500	15642283200	26950	26950	27000	26950	645
397	20250228	150400	15624899850	26950	26950	27000	26900	1694
398	20250228	150300	15579260900	26950	26900	26950	26850	1253
399	20250228	150200	15545561500	26900	26900	26900	26850	495
400	20250228	150100	15532251650	26850	26850	26900	26850	1122
401	20250228	150000	15502098950	26850	26850	26900	26850	646
402	20250228	145900	15484740500	26850	26850	26900	26850	2230
403	20250228	145800	15424863500	26900	26850	26900	26850	2252
404	20250228	145700	15364299550	26900	26900	26900	26850	327
405	20250228	145600	15355513300	26850	26850	26900	26850	610
406	20250228	145500	15339122150	26900	26900	26900	26850	615
407	20250228	145400	15322605900	26850	26850	26900	26850	1103
408	20250228	145300	15292989700	26850	26800	26850	26800	1048
409	20250228	145200	15264881050	26800	26800	26850	26800	1077
410	20250228	145100	15236016200	26850	26850	26850	26800	2437
411	20250228	145000	15170690550	26800	26800	26850	26800	1251
412	20250228	144900	15137157850	26800	26850	26850	26800	1113
413	20250228	144800	15107319800	26850	26850	26850	26800	349
414	20250228	144700	15097960800	26800	26850	26850	26800	1054
415	20250228	144600	15069680400	26800	26850	26850	26800	2070
416	20250228	144500	15014201800	26850	26850	26850	26800	918
417	20250228	144400	14989567450	26850	26850	26850	26800	1466
418	20250228	144300	14950226350	26850	26850	26850	26800	368
419	20250228	144200	14940354950	26800	26850	26850	26800	1556
420	20250228	144100	14898650500	26800	26850	26850	26800	615
421	20250228	144000	14882154200	26850	26800	26850	26800	633
422	20250228	143900	14865174500	26800	26800	26850	26800	983
423	20250228	143800	14838822050	26850	26800	26850	26800	982
424	20250228	143700	14812500400	26800	26800	26850	26800	601
425	20250228	143600	14796392800	26850	26850	26850	26800	750
426	20250228	143500	14776292000	26850	26750	26850	26750	2892
427	20250228	143400	14698801300	26750	26800	26850	26750	4745
428	20250228	143300	14571684650	26850	26850	26850	26800	1575
429	20250228	143200	14529470800	26800	26800	26850	26800	471
430	20250228	143100	14516840000	26800	26850	26850	26800	5149
431	20250228	143000	14378832250	26850	26850	26850	26800	1776
432	20250228	142900	14331170650	26850	26850	26850	26800	1837
433	20250228	142800	14281912900	26850	26850	26900	26800	847
434	20250228	142700	14259179150	26850	26850	26850	26800	436
435	20250228	142600	14247485350	26850	26850	26900	26800	2453
436	20250228	142500	14181629800	26900	26850	26900	26800	338
437	20250228	142400	14172553350	26900	26850	26900	26850	1398
438	20250228	142300	14135013700	26850	26900	26900	26800	883
439	20250228	142200	14111317450	26850	26850	26900	26800	2821
440	20250228	142100	14035592250	26850	26850	26850	26800	428
441	20250228	142000	14024114850	26850	26850	26850	26800	667
442	20250228	141900	14006224100	26850	26850	26900	26800	4189
443	20250228	141800	13893745800	26850	26900	26950	26850	2907
444	20250228	141700	13815608100	26900	26950	26950	26900	641
445	20250228	141600	13798358250	26900	26900	26950	26900	647
446	20250228	141500	13780949150	26900	26900	26950	26850	1011
447	20250228	141400	13753766250	26900	26850	26950	26850	1475
448	20250228	141300	13714117650	26850	26900	26900	26850	14550
449	20250228	141200	13322945850	26900	26950	26950	26900	1310
450	20250228	141100	13287693100	26950	26900	26950	26900	958
451	20250228	141000	13261914400	26900	26950	27000	26900	4488
452	20250228	140900	13141147250	26950	26950	27000	26950	781
453	20250228	140800	13120097900	26950	26950	27000	26900	721
454	20250228	140700	13100664250	26950	26950	27000	26900	821
455	20250228	140600	13078537500	26950	26950	27000	26900	1967
456	20250228	140500	13025543150	26950	26950	27000	26950	1033
457	20250228	140400	12997684850	26950	26950	27000	26900	3532
458	20250228	140300	12902509600	26950	26950	26950	26900	302
459	20250228	140200	12894371250	26950	26950	27000	26950	975
460	20250228	140100	12868094450	26900	26950	27000	26900	1649
461	20250228	140000	12823667800	26950	26900	26950	26900	689
462	20250228	135900	12805128350	26950	26950	26950	26900	810
463	20250228	135800	12783327850	26900	26900	26950	26900	1493
464	20250228	135700	12743150550	26950	26950	27000	26950	5072
465	20250228	135600	12606458400	27000	27050	27050	26950	8770
466	20250228	135500	12369851350	27000	27050	27050	27000	917
467	20250228	135400	12345088950	27050	27050	27050	27000	722
468	20250228	135300	12325591400	27000	27000	27050	27000	820
469	20250228	135200	12303448950	27000	27000	27050	27000	1067
470	20250228	135100	12274637700	27000	27000	27050	27000	547
471	20250228	135000	12259867600	27050	27050	27050	27000	744
472	20250228	134900	12239771450	27000	27050	27050	27000	746
473	20250228	134800	12219605950	27000	27050	27050	27000	500
474	20250228	134700	12206104300	27050	27050	27100	27000	3170
475	20250228	134600	12120367200	27100	27100	27150	27100	882
476	20250228	134500	12096437700	27150	27100	27150	27100	3001
477	20250228	134400	12015109800	27100	27100	27150	27100	845
478	20250228	134300	11992209550	27100	27150	27150	27100	872
479	20250228	134200	11968538650	27200	27150	27200	27150	362
480	20250228	134100	11958708000	27200	27150	27200	27150	519
481	20250228	134000	11944614000	27150	27200	27200	27150	734
482	20250228	133900	11924685300	27200	27200	27200	27150	563
483	20250228	133800	11909387400	27200	27150	27200	27150	1447
484	20250228	133700	11870079000	27200	27150	27250	27150	1722
485	20250228	133600	11823269350	27150	27150	27200	27100	2321
486	20250228	133500	11760265200	27150	27150	27150	27100	1029
487	20250228	133400	11732347400	27150	27150	27200	27100	1813
488	20250228	133300	11683079650	27150	27150	27250	27150	1442
489	20250228	133200	11643859500	27150	27150	27200	27150	530
490	20250228	133100	11629466900	27200	27300	27300	27200	5477
491	20250228	133000	11480444200	27250	27250	27300	27250	1000
492	20250228	132900	11453190950	27300	27250	27300	27250	706
493	20250228	132800	11433937850	27300	27250	27300	27250	586
494	20250228	132700	11417969200	27250	27250	27300	27250	795
495	20250228	132600	11396285050	27250	27200	27300	27200	3245
496	20250228	132500	11307865650	27200	27200	27250	27200	417
497	20250228	132400	11296523050	27200	27150	27250	27150	2661
498	20250228	132300	11224149700	27150	27150	27150	27100	2408
499	20250228	132200	11158800850	27150	27100	27150	27100	1155
500	20250228	132100	11127489650	27100	27050	27100	27050	2214
501	20250228	132000	11067491250	27050	27100	27100	27050	764
502	20250228	131900	11046823500	27050	27050	27100	27050	709
503	20250228	131800	11027644900	27050	27050	27100	27050	279
504	20250228	131700	11020097250	27100	27050	27100	27050	267
505	20250228	131600	11012874650	27050	27050	27100	27000	1137
506	20250228	131500	10982125200	27100	27050	27100	27050	377
507	20250228	131400	10971926200	27050	27050	27100	27050	143
508	20250228	131300	10968057500	27050	27050	27100	27050	271
509	20250228	131200	10960726150	27050	27050	27100	27050	300
510	20250228	131100	10952610100	27050	27000	27100	27000	706
511	20250228	131000	10933517800	27000	26950	27050	26950	1384
512	20250228	130900	10896153850	26950	26950	27000	26950	322
513	20250228	130800	10887467750	26950	27000	27000	26950	462
514	20250228	130700	10875003650	27000	27000	27000	26950	400
515	20250228	130600	10864216700	27000	26950	27000	26950	185
516	20250228	130500	10859226300	26950	26950	27000	26950	218
517	20250228	130400	10853350550	27000	26950	27000	26950	322
518	20250228	130300	10844672150	26950	26950	27000	26950	518
519	20250228	130200	10830711050	26950	26950	27000	26950	163
520	20250228	130100	10826318100	27000	27000	27000	26950	606
521	20250228	130000	10809959750	27000	27000	27050	27000	326
522	20250228	125900	10801147150	27000	27050	27050	27000	202
523	20250228	125800	10795688700	27050	27050	27050	27000	1441
524	20250228	125700	10756774850	27000	27050	27100	27000	1014
525	20250228	125600	10729346150	27100	27050	27100	27050	387
526	20250228	125500	10718877650	27050	27050	27100	27050	189
527	20250228	125400	10713764050	27050	27100	27100	27050	259
528	20250228	125300	10706756800	27050	27000	27100	27000	1843
529	20250228	125200	10656912650	27000	27000	27050	27000	271
530	20250228	125100	10649595250	27000	27000	27000	26950	962
531	20250228	125000	10623629350	26950	26950	27000	26950	265
532	20250228	124900	10616483500	26950	27000	27000	26950	376
533	20250228	124800	10606342150	27000	26950	27000	26950	246
534	20250228	124700	10599711250	26950	26950	27000	26950	564
535	20250228	124600	10584510550	26950	26950	27000	26950	306
536	20250228	124500	10576262150	26950	27000	27000	26950	295
537	20250228	124400	10568307950	26950	26950	27000	26900	932
538	20250228	124300	10543196150	26900	26900	26950	26900	251
539	20250228	124200	10536438150	26900	26950	26950	26900	1596
540	20250228	124100	10493448300	26950	26900	26950	26900	395
541	20250228	124000	10482819700	26900	26950	26950	26900	242
542	20250228	123900	10476308700	26900	26950	26950	26900	409
543	20250228	123800	10465299100	26950	26950	26950	26900	2277
544	20250228	123700	10403936050	26950	26950	27000	26950	1852
545	20250228	123600	10354023850	26950	26950	27000	26950	188
546	20250228	123500	10348955650	27000	26950	27000	26950	173
547	20250228	123400	10344292850	26950	26950	27000	26950	260
548	20250228	123300	10337285400	26950	26950	27000	26950	1680
549	20250228	123200	10292004200	26950	26950	27000	26950	222
550	20250228	123100	10286020650	27000	27000	27000	26950	73
551	20250228	123000	10284052450	26950	27000	27000	26950	439
552	20250228	122900	10272220300	27000	26950	27000	26950	130
553	20250228	122800	10268714100	26950	27050	27050	26950	790
554	20250228	122700	10247388200	27000	27000	27050	27000	351
555	20250228	122600	10237910300	27050	27000	27050	27000	416
556	20250228	122500	10226676850	27000	27050	27050	27000	198
557	20250228	122400	10221330350	27000	27000	27050	27000	300
558	20250228	122300	10213230300	27000	27000	27050	27000	1212
559	20250228	122200	10180505650	27000	27000	27050	27000	298
560	20250228	122100	10172451700	27050	27000	27050	26950	1797
561	20250228	122000	10123936350	27000	26950	27000	26950	342
562	20250228	121900	10114718850	26950	26950	27000	26950	493
563	20250228	121800	10101431300	26950	27000	27000	26950	374
564	20250228	121700	10091351800	26950	26950	27000	26950	794
565	20250228	121600	10069950150	26950	26950	27000	26950	805
566	20250228	121500	10048254900	26950	26950	27000	26950	413
567	20250228	121400	10037124350	26950	26950	26950	26900	3081
568	20250228	121300	9954099650	26900	26900	26950	26900	534
569	20250228	121200	9939720650	26950	26950	26950	26900	1701
570	20250228	121100	9893950300	26950	26900	26950	26900	576
571	20250228	121000	9878444550	26950	26950	26950	26900	4508
572	20250228	120900	9756978050	26950	26950	27000	26950	1529
573	20250228	120800	9715771450	26950	26950	27000	26950	1039
574	20250228	120700	9687769700	26950	27000	27000	26950	121
575	20250228	120600	9684507650	26950	26950	27000	26950	252
576	20250228	120500	9677713050	27000	26950	27000	26950	1134
577	20250228	120400	9647149800	26950	27000	27000	26950	767
578	20250228	120300	9626478250	26950	26950	27000	26950	594
579	20250228	120200	9610466050	27000	26950	27000	26950	756
580	20250228	120100	9590089400	26950	27000	27000	26950	790
581	20250228	120000	9568790200	27000	26950	27000	26950	239
582	20250228	115900	9562348300	26950	26950	27000	26950	1478
583	20250228	115800	9522503850	27000	27000	27000	26950	211
584	20250228	115700	9516815900	27000	26950	27000	26950	653
585	20250228	115600	9499214050	27000	26950	27000	26950	364
586	20250228	115500	9489401950	26950	27000	27000	26950	449
587	20250228	115400	9477298650	27000	26950	27000	26950	1166
588	20250228	115300	9445858850	26950	27000	27000	26950	393
589	20250228	115200	9435261150	26950	26950	27000	26950	343
590	20250228	115100	9426014700	27000	27000	27000	26950	459
591	20250228	115000	9413643750	26950	26950	27000	26950	278
592	20250228	114900	9406151000	27000	26950	27000	26950	1140
593	20250228	114800	9375425250	27000	26950	27000	26950	210
594	20250228	114700	9369765100	27000	27000	27050	27000	1564
595	20250228	114600	9327536550	27000	27000	27050	27000	848
596	20250228	114500	9304639600	27000	27000	27050	27000	195
597	20250228	114400	9299373550	27000	27000	27050	27000	339
598	20250228	114300	9290219300	27000	27000	27050	27000	213
599	20250228	114200	9284463000	27000	27000	27050	27000	399
600	20250228	114100	9273688200	27050	27050	27100	27050	1276
601	20250228	114000	9239172050	27050	27050	27100	27050	248
602	20250228	113900	9232463450	27100	27050	27100	27050	588
603	20250228	113800	9216556700	27050	27000	27050	27000	797
604	20250228	113700	9195005450	27000	27050	27050	27000	550
605	20250228	113600	9180146250	27000	27000	27100	27000	1782
606	20250228	113500	9131950050	27050	27000	27050	27000	274
607	20250228	113400	9124549050	27000	27000	27050	27000	259
608	20250228	113300	9117554800	27000	27000	27050	27000	217
609	20250228	113200	9111694850	27000	27050	27050	27000	307
610	20250228	113100	9103401200	27000	27050	27050	27000	1773
611	20250228	113000	9055529300	27000	27000	27050	27000	615
612	20250228	112900	9038923000	27050	27050	27050	27000	345
613	20250228	112800	9029607250	27000	27050	27050	27000	867
614	20250228	112700	9006196500	27050	27000	27050	27000	882
615	20250228	112600	8982381850	27000	27000	27050	27000	455
616	20250228	112500	8970095050	27050	27000	27050	27000	227
617	20250228	112400	8963965950	27000	27000	27050	27000	349
618	20250228	112300	8954542200	27000	27000	27050	26950	1214
619	20250228	112200	8921764150	27000	27000	27050	26950	5620
620	20250228	112100	8770025750	26950	27050	27050	26950	2216
621	20250228	112000	8710193150	27000	27000	27050	27000	1507
622	20250228	111900	8669504050	27000	27000	27050	27000	320
623	20250228	111800	8660863450	27000	27000	27050	27000	1451
624	20250228	111700	8621671050	27050	27000	27050	27000	702
625	20250228	111600	8602716900	27000	27050	27050	27000	3007
626	20250228	111500	8521523400	27000	27000	27050	27000	672
627	20250228	111400	8503371800	27000	27000	27050	27000	363
628	20250228	111300	8493570200	27050	27000	27050	27000	371
629	20250228	111200	8483551900	27050	27000	27050	27000	3641
630	20250228	111100	8385244250	27000	27000	27050	27000	330
631	20250228	111000	8376333700	27000	27050	27100	27000	524
632	20250228	110900	8362164650	27050	27050	27100	27000	699
633	20250228	110800	8343272050	27050	27050	27100	27000	231
634	20250228	110700	8337025450	27050	27050	27100	27000	243
635	20250228	110600	8330456000	27050	27050	27100	27000	830
636	20250228	110500	8308005200	27050	27100	27100	27050	562
637	20250228	110400	8292801450	27050	27050	27100	27050	4437
638	20250228	110300	8172779700	27050	27050	27100	27050	340
639	20250228	110200	8163577650	27050	27050	27100	27050	562
640	20250228	110100	8148373800	27050	27100	27100	27050	1113
641	20250228	110000	8118253400	27050	27150	27150	27050	2638
642	20250228	105900	8046829300	27100	27100	27150	27100	199
643	20250228	105800	8041436250	27100	27100	27150	27100	444
644	20250228	105700	8029401600	27150	27150	27150	27100	282
645	20250228	105600	8021759200	27100	27150	27200	27100	293
646	20250228	105500	8013806700	27150	27150	27200	27150	908
647	20250228	105400	7989154450	27150	27200	27200	27150	451
648	20250228	105300	7976900600	27200	27150	27200	27150	193
649	20250228	105200	7971655950	27150	27150	27150	27100	1493
650	20250228	105100	7931142050	27150	27100	27150	27100	744
651	20250228	105000	7910971900	27100	27100	27150	27100	2149
652	20250228	104900	7852733950	27150	27100	27150	27100	211
653	20250228	104800	7847011100	27150	27100	27150	27100	189
654	20250228	104700	7841888650	27100	27150	27150	27100	825
655	20250228	104600	7819521850	27100	27150	27150	27100	977
656	20250228	104500	7793042350	27100	27150	27150	27100	480
657	20250228	104400	7780032050	27150	27150	27200	27150	1280
658	20250228	104300	7745279700	27150	27150	27200	27150	578
659	20250228	104200	7729581700	27150	27150	27200	27150	511
660	20250228	104100	7715695350	27200	27200	27200	27150	132
661	20250228	104000	7712109800	27150	27150	27200	27100	522
662	20250228	103900	7697943300	27150	27150	27200	27100	573
663	20250228	103800	7682392350	27150	27150	27200	27100	1207
664	20250228	103700	7649659800	27150	27100	27200	27100	1460
665	20250228	103600	7610027250	27100	27100	27150	27100	626
666	20250228	103500	7593062550	27100	27100	27150	27100	581
667	20250228	103400	7577310050	27100	27100	27150	27100	225
668	20250228	103300	7571211550	27100	27100	27150	27100	2783
669	20250228	103200	7495792100	27100	27100	27150	27100	473
670	20250228	103100	7482972600	27150	27150	27150	27100	884
671	20250228	103000	7458980300	27200	27100	27200	27100	1520
672	20250228	102900	7417719900	27100	27150	27150	27100	822
673	20250228	102800	7395419500	27150	27150	27150	27100	3614
674	20250228	102700	7297306450	27100	27150	27150	27100	1000
675	20250228	102600	7270162750	27150	27150	27200	27100	1690
676	20250228	102500	7224302200	27100	27150	27200	27100	5425
677	20250228	102400	7077015750	27150	27150	27200	27150	566
678	20250228	102300	7061648650	27100	27200	27200	27100	1105
679	20250228	102200	7031644550	27150	27200	27200	27150	1008
680	20250228	102100	7004255400	27200	27200	27200	27150	397
681	20250228	102000	6993461250	27150	27150	27200	27150	1479
682	20250228	101900	6953305750	27150	27200	27200	27150	579
683	20250228	101800	6937583450	27200	27250	27250	27150	4715
684	20250228	101700	6809346950	27200	27200	27250	27200	375
685	20250228	101600	6799146800	27200	27300	27300	27200	2746
686	20250228	101500	6724319950	27250	27250	27300	27250	645
687	20250228	101400	6706736250	27250	27250	27300	27250	293
688	20250228	101300	6698750000	27300	27300	27300	27250	697
689	20250228	101200	6679754700	27250	27300	27300	27250	327
690	20250228	101100	6670843200	27300	27250	27300	27250	1017
691	20250228	101000	6643128700	27250	27250	27300	27250	334
692	20250228	100900	6634026650	27250	27300	27300	27250	1677
693	20250228	100800	6588311650	27300	27250	27300	27250	2178
694	20250228	100700	6528863100	27250	27200	27250	27150	1729
695	20250228	100600	6481790200	27200	27150	27200	27100	5093
696	20250228	100500	6343443600	27100	27150	27150	27100	600
697	20250228	100400	6327180750	27100	27150	27150	27100	347
698	20250228	100300	6317775950	27150	27100	27150	27100	853
699	20250228	100200	6294659400	27100	27100	27150	27100	434
700	20250228	100100	6282896000	27100	27100	27150	27100	770
701	20250228	100000	6262028350	27100	27150	27150	27100	689
702	20250228	095900	6243351850	27150	27150	27150	27100	1563
703	20250228	095800	6200992250	27100	27150	27150	27100	573
704	20250228	095700	6185458400	27150	27100	27150	27100	656
705	20250228	095600	6167679300	27100	27100	27150	27100	1533
706	20250228	095500	6126134450	27150	27150	27150	27100	477
707	20250228	095400	6113201950	27100	27100	27150	27100	513
708	20250228	095300	6099289600	27100	27050	27100	27050	2915
709	20250228	095200	6020330200	27050	27050	27100	27000	804
710	20250228	095100	5998582700	27050	27000	27050	27000	3163
711	20250228	095000	5913031700	27000	27000	27050	27000	542
712	20250228	094900	5898396200	27000	27000	27050	27000	423
713	20250228	094800	5886972950	27050	27050	27100	27000	10212
714	20250228	094700	5610899300	27100	27100	27100	27050	876
715	20250228	094600	5587188600	27100	27100	27100	27050	235
716	20250228	094500	5580830650	27050	27050	27100	27050	71
717	20250228	094400	5578908850	27050	27100	27100	27050	209
718	20250228	094300	5573254550	27050	27050	27100	27050	1097
719	20250228	094200	5543548950	27100	27150	27150	27050	1227
720	20250228	094100	5510303450	27150	27150	27150	27050	2102
721	20250228	094000	5453300800	27150	27050	27150	27050	689
722	20250228	093900	5434634450	27050	27050	27100	27050	1353
723	20250228	093800	5397996550	27050	27100	27100	27050	522
724	20250228	093700	5383857500	27100	27000	27100	27000	297
725	20250228	093600	5375824500	27000	27000	27050	27000	873
726	20250228	093500	5352213650	27000	27050	27100	27000	944
727	20250228	093400	5326694300	27050	27050	27050	27000	311
728	20250228	093300	5318285100	27000	27050	27050	27000	1913
729	20250228	093200	5266585650	27000	27050	27050	27000	1142
730	20250228	093100	5235735900	27000	27000	27050	27000	691
731	20250228	093000	5217068400	27000	27000	27000	26950	1670
732	20250228	092900	5172003200	27000	27000	27050	26950	4764
733	20250228	092800	5043387450	26950	26950	27000	26950	629
734	20250228	092700	5026426000	27000	27000	27000	26950	593
735	20250228	092600	5010436550	27000	27050	27050	26950	6679
736	20250228	092500	4830175150	27000	27050	27100	27000	3760
737	20250228	092400	4728606400	27050	27100	27100	27000	5300
738	20250228	092300	4585238800	27100	27050	27100	27050	183
739	20250228	092200	4580285200	27050	27150	27200	27050	4781
740	20250228	092100	4450577300	27200	27150	27200	27150	392
741	20250228	092000	4439931800	27150	27150	27200	27100	1675
742	20250228	091900	4394455950	27200	27100	27250	27100	4628
743	20250228	091800	4268807300	27100	27200	27250	27100	5062
744	20250228	091700	4131192350	27250	27200	27250	27200	2564
745	20250228	091600	4061444350	27200	27150	27200	27150	2743
746	20250228	091500	3986909350	27150	27000	27150	26950	9307
747	20250228	091400	3735704500	27000	27050	27050	26950	6397
748	20250228	091300	3562980850	27050	27150	27150	27050	6138
749	20250228	091200	3396662350	27150	27150	27200	27100	3439
750	20250228	091100	3303226450	27150	27150	27200	27150	4355
751	20250228	091000	3184960300	27200	27150	27200	27150	834
752	20250228	090900	3162291650	27150	27300	27350	27100	3764
753	20250228	090800	3059843150	27400	27000	27400	26950	10571
754	20250228	090700	2772690550	27000	27150	27150	26950	7247
755	20250228	090600	2576735800	27150	27150	27250	27100	4172
756	20250228	090500	2463380650	27150	27300	27300	27100	9203
757	20250228	090400	2213199100	27350	27200	27350	27200	4234
758	20250228	090300	2097811400	27200	27050	27200	27000	7099
759	20250228	090200	1905251250	27100	27050	27100	26900	22370
760	20250228	090100	1301518450	27050	27300	27350	27000	25927
761	20250228	090000	597910850	27350	27250	27500	27250	21843