KissMeData/030530/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191400	15341692665	4085	4085	4085	4085	80559
3	20250228	191300	15341692665	4085	4085	4085	4085	0
4	20250228	191200	15341692665	4085	4085	4085	4085	0
5	20250228	191100	15341692665	4085	4085	4085	4085	0
6	20250228	191000	15341692665	4085	4085	4085	4085	0
7	20250228	190900	15341692665	4085	4085	4085	4085	0
8	20250228	190800	15341692665	4085	4085	4085	4085	0
9	20250228	190700	15341692665	4085	4085	4085	4085	0
10	20250228	190600	15341692665	4085	4085	4085	4085	0
11	20250228	190500	15341692665	4085	4085	4085	4085	0
12	20250228	190400	15341692665	4085	4085	4085	4085	0
13	20250228	190300	15341692665	4085	4085	4085	4085	0
14	20250228	190200	15341692665	4085	4085	4085	4085	0
15	20250228	190100	15341692665	4085	4085	4085	4085	0
16	20250228	190000	15341692665	4085	4085	4085	4085	0
17	20250228	185900	15341692665	4085	4085	4085	4085	0
18	20250228	185800	15341692665	4085	4085	4085	4085	0
19	20250228	185700	15341692665	4085	4085	4085	4085	0
20	20250228	185600	15341692665	4085	4085	4085	4085	0
21	20250228	185500	15341692665	4085	4085	4085	4085	0
22	20250228	185400	15341692665	4085	4085	4085	4085	0
23	20250228	185300	15341692665	4085	4085	4085	4085	0
24	20250228	185200	15341692665	4085	4085	4085	4085	0
25	20250228	185100	15341692665	4085	4085	4085	4085	0
26	20250228	185000	15341692665	4085	4085	4085	4085	0
27	20250228	184900	15341692665	4085	4085	4085	4085	0
28	20250228	184800	15341692665	4085	4085	4085	4085	0
29	20250228	184700	15341692665	4085	4085	4085	4085	0
30	20250228	184600	15341692665	4085	4085	4085	4085	0
31	20250228	184500	15341692665	4085	4085	4085	4085	0
32	20250228	184400	15341692665	4085	4085	4085	4085	80559
33	20250228	184300	15341692665	4085	4085	4085	4085	0
34	20250228	184200	15341692665	4085	4085	4085	4085	0
35	20250228	184100	15341692665	4085	4085	4085	4085	0
36	20250228	184000	15341692665	4085	4085	4085	4085	0
37	20250228	183900	15341692665	4085	4085	4085	4085	0
38	20250228	183800	15341692665	4085	4085	4085	4085	0
39	20250228	183700	15341692665	4085	4085	4085	4085	0
40	20250228	183600	15341692665	4085	4085	4085	4085	0
41	20250228	183500	15341692665	4085	4085	4085	4085	0
42	20250228	183400	15341692665	4085	4085	4085	4085	0
43	20250228	183300	15341692665	4085	4085	4085	4085	0
44	20250228	183200	15341692665	4085	4085	4085	4085	0
45	20250228	183100	15341692665	4085	4085	4085	4085	0
46	20250228	183000	15341692665	4085	4085	4085	4085	0
47	20250228	182900	15341692665	4085	4085	4085	4085	0
48	20250228	182800	15341692665	4085	4085	4085	4085	0
49	20250228	182700	15341692665	4085	4085	4085	4085	0
50	20250228	182600	15341692665	4085	4085	4085	4085	0
51	20250228	182500	15341692665	4085	4085	4085	4085	0
52	20250228	182400	15341692665	4085	4085	4085	4085	0
53	20250228	182300	15341692665	4085	4085	4085	4085	0
54	20250228	182200	15341692665	4085	4085	4085	4085	0
55	20250228	182100	15341692665	4085	4085	4085	4085	0
56	20250228	182000	15341692665	4085	4085	4085	4085	0
57	20250228	181900	15341692665	4085	4085	4085	4085	0
58	20250228	181800	15341692665	4085	4085	4085	4085	0
59	20250228	181700	15341692665	4085	4085	4085	4085	0
60	20250228	181600	15341692665	4085	4085	4085	4085	0
61	20250228	181500	15341692665	4085	4085	4085	4085	0
62	20250228	181400	15341692665	4085	4085	4085	4085	80559
63	20250228	181300	15341692665	4085	4085	4085	4085	0
64	20250228	181200	15341692665	4085	4085	4085	4085	0
65	20250228	181100	15341692665	4085	4085	4085	4085	0
66	20250228	181000	15341692665	4085	4085	4085	4085	0
67	20250228	180900	15341692665	4085	4085	4085	4085	0
68	20250228	180800	15341692665	4085	4085	4085	4085	0
69	20250228	180700	15341692665	4085	4085	4085	4085	0
70	20250228	180600	15341692665	4085	4085	4085	4085	0
71	20250228	180500	15341692665	4085	4085	4085	4085	0
72	20250228	180400	15341692665	4085	4085	4085	4085	0
73	20250228	180300	15341692665	4085	4085	4085	4085	0
74	20250228	180200	15341692665	4085	4085	4085	4085	0
75	20250228	180100	15341692665	4085	4085	4085	4085	0
76	20250228	180000	15341692665	4085	4085	4085	4085	0
77	20250228	175900	15341692665	4085	4085	4085	4085	0
78	20250228	175800	15341692665	4085	4085	4085	4085	0
79	20250228	175700	15341692665	4085	4085	4085	4085	0
80	20250228	175600	15341692665	4085	4085	4085	4085	0
81	20250228	175500	15341692665	4085	4085	4085	4085	0
82	20250228	175400	15341692665	4085	4085	4085	4085	0
83	20250228	175300	15341692665	4085	4085	4085	4085	0
84	20250228	175200	15341692665	4085	4085	4085	4085	0
85	20250228	175100	15341692665	4085	4085	4085	4085	0
86	20250228	175000	15341692665	4085	4085	4085	4085	0
87	20250228	174900	15341692665	4085	4085	4085	4085	0
88	20250228	174800	15341692665	4085	4085	4085	4085	0
89	20250228	174700	15341692665	4085	4085	4085	4085	0
90	20250228	174600	15341692665	4085	4085	4085	4085	0
91	20250228	174500	15341692665	4085	4085	4085	4085	0
92	20250228	174400	15341692665	4085	4085	4085	4085	80559
93	20250228	174300	15341692665	4085	4085	4085	4085	0
94	20250228	174200	15341692665	4085	4085	4085	4085	0
95	20250228	174100	15341692665	4085	4085	4085	4085	0
96	20250228	174000	15341692665	4085	4085	4085	4085	0
97	20250228	173900	15341692665	4085	4085	4085	4085	0
98	20250228	173800	15341692665	4085	4085	4085	4085	0
99	20250228	173700	15341692665	4085	4085	4085	4085	0
100	20250228	173600	15341692665	4085	4085	4085	4085	0
101	20250228	173500	15341692665	4085	4085	4085	4085	0
102	20250228	173400	15341692665	4085	4085	4085	4085	0
103	20250228	173300	15341692665	4085	4085	4085	4085	0
104	20250228	173200	15341692665	4085	4085	4085	4085	0
105	20250228	173100	15341692665	4085	4085	4085	4085	0
106	20250228	173000	15341692665	4085	4085	4085	4085	0
107	20250228	172900	15341692665	4085	4085	4085	4085	0
108	20250228	172800	15341692665	4085	4085	4085	4085	0
109	20250228	172700	15341692665	4085	4085	4085	4085	0
110	20250228	172600	15341692665	4085	4085	4085	4085	0
111	20250228	172500	15341692665	4085	4085	4085	4085	0
112	20250228	172400	15341692665	4085	4085	4085	4085	0
113	20250228	172300	15341692665	4085	4085	4085	4085	0
114	20250228	172200	15341692665	4085	4085	4085	4085	0
115	20250228	172100	15341692665	4085	4085	4085	4085	0
116	20250228	172000	15341692665	4085	4085	4085	4085	0
117	20250228	171900	15341692665	4085	4085	4085	4085	0
118	20250228	171800	15341692665	4085	4085	4085	4085	0
119	20250228	171700	15341692665	4085	4085	4085	4085	0
120	20250228	171600	15341692665	4085	4085	4085	4085	0
121	20250228	171500	15341692665	4085	4085	4085	4085	0
122	20250228	171400	15341692665	4085	4085	4085	4085	80559
123	20250228	171300	15341692665	4085	4085	4085	4085	0
124	20250228	171200	15341692665	4085	4085	4085	4085	0
125	20250228	171100	15341692665	4085	4085	4085	4085	0
126	20250228	171000	15341692665	4085	4085	4085	4085	0
127	20250228	170900	15341692665	4085	4085	4085	4085	0
128	20250228	170800	15341692665	4085	4085	4085	4085	0
129	20250228	170700	15341692665	4085	4085	4085	4085	0
130	20250228	170600	15341692665	4085	4085	4085	4085	0
131	20250228	170500	15341692665	4085	4085	4085	4085	0
132	20250228	170400	15341692665	4085	4085	4085	4085	0
133	20250228	170300	15341692665	4085	4085	4085	4085	0
134	20250228	170200	15341692665	4085	4085	4085	4085	0
135	20250228	170100	15341692665	4085	4085	4085	4085	0
136	20250228	170000	15341692665	4085	4085	4085	4085	0
137	20250228	165900	15341692665	4085	4085	4085	4085	0
138	20250228	165800	15341692665	4085	4085	4085	4085	0
139	20250228	165700	15341692665	4085	4085	4085	4085	0
140	20250228	165600	15341692665	4085	4085	4085	4085	0
141	20250228	165500	15341692665	4085	4085	4085	4085	0
142	20250228	165400	15341692665	4085	4085	4085	4085	0
143	20250228	165300	15341692665	4085	4085	4085	4085	0
144	20250228	165200	15341692665	4085	4085	4085	4085	0
145	20250228	165100	15341692665	4085	4085	4085	4085	0
146	20250228	165000	15341692665	4085	4085	4085	4085	0
147	20250228	164900	15341692665	4085	4085	4085	4085	0
148	20250228	164800	15341692665	4085	4085	4085	4085	0
149	20250228	164700	15341692665	4085	4085	4085	4085	0
150	20250228	164600	15341692665	4085	4085	4085	4085	0
151	20250228	164500	15341692665	4085	4085	4085	4085	0
152	20250228	164400	15341692665	4085	4085	4085	4085	80559
153	20250228	164300	15341692665	4085	4085	4085	4085	0
154	20250228	164200	15341692665	4085	4085	4085	4085	0
155	20250228	164100	15341692665	4085	4085	4085	4085	0
156	20250228	164000	15341692665	4085	4085	4085	4085	0
157	20250228	163900	15341692665	4085	4085	4085	4085	0
158	20250228	163800	15341692665	4085	4085	4085	4085	0
159	20250228	163700	15341692665	4085	4085	4085	4085	0
160	20250228	163600	15341692665	4085	4085	4085	4085	0
161	20250228	163500	15341692665	4085	4085	4085	4085	0
162	20250228	163400	15341692665	4085	4085	4085	4085	0
163	20250228	163300	15341692665	4085	4085	4085	4085	0
164	20250228	163200	15341692665	4085	4085	4085	4085	0
165	20250228	163100	15341692665	4085	4085	4085	4085	0
166	20250228	163000	15341692665	4085	4085	4085	4085	0
167	20250228	162900	15341692665	4085	4085	4085	4085	0
168	20250228	162800	15341692665	4085	4085	4085	4085	0
169	20250228	162700	15341692665	4085	4085	4085	4085	0
170	20250228	162600	15341692665	4085	4085	4085	4085	0
171	20250228	162500	15341692665	4085	4085	4085	4085	0
172	20250228	162400	15341692665	4085	4085	4085	4085	0
173	20250228	162300	15341692665	4085	4085	4085	4085	0
174	20250228	162200	15341692665	4085	4085	4085	4085	0
175	20250228	162100	15341692665	4085	4085	4085	4085	0
176	20250228	162000	15341692665	4085	4085	4085	4085	0
177	20250228	161900	15341692665	4085	4085	4085	4085	0
178	20250228	161800	15341692665	4085	4085	4085	4085	0
179	20250228	161700	15341692665	4085	4085	4085	4085	0
180	20250228	161600	15341692665	4085	4085	4085	4085	0
181	20250228	161500	15341692665	4085	4085	4085	4085	0
182	20250228	161400	15341692665	4085	4085	4085	4085	80559
183	20250228	161300	15341692665	4085	4085	4085	4085	0
184	20250228	161200	15341692665	4085	4085	4085	4085	0
185	20250228	161100	15341692665	4085	4085	4085	4085	0
186	20250228	161000	15341692665	4085	4085	4085	4085	0
187	20250228	160900	15341692665	4085	4085	4085	4085	0
188	20250228	160800	15341692665	4085	4085	4085	4085	0
189	20250228	160700	15341692665	4085	4085	4085	4085	0
190	20250228	160600	15341692665	4085	4085	4085	4085	0
191	20250228	160500	15341692665	4085	4085	4085	4085	0
192	20250228	160400	15341692665	4085	4085	4085	4085	0
193	20250228	160300	15341692665	4085	4085	4085	4085	0
194	20250228	160200	15341692665	4085	4085	4085	4085	0
195	20250228	160100	15341692665	4085	4085	4085	4085	0
196	20250228	160000	15341692665	4085	4085	4085	4085	0
197	20250228	155900	15341692665	4085	4085	4085	4085	0
198	20250228	155800	15341692665	4085	4085	4085	4085	0
199	20250228	155700	15341692665	4085	4085	4085	4085	0
200	20250228	155600	15341692665	4085	4085	4085	4085	0
201	20250228	155500	15341692665	4085	4085	4085	4085	0
202	20250228	155400	15341692665	4085	4085	4085	4085	0
203	20250228	155300	15341692665	4085	4085	4085	4085	0
204	20250228	155200	15341692665	4085	4085	4085	4085	0
205	20250228	155100	15341692665	4085	4085	4085	4085	0
206	20250228	155000	15341692665	4085	4085	4085	4085	0
207	20250228	154900	15341692665	4085	4085	4085	4085	0
208	20250228	154800	15341692665	4085	4085	4085	4085	0
209	20250228	154700	15341692665	4085	4085	4085	4085	0
210	20250228	154600	15341692665	4085	4085	4085	4085	0
211	20250228	154500	15341692665	4085	4085	4085	4085	0
212	20250228	154400	15341692665	4085	4085	4085	4085	80559
213	20250228	154300	15341692665	4085	4085	4085	4085	0
214	20250228	154200	15341692665	4085	4085	4085	4085	0
215	20250228	154100	15341692665	4085	4085	4085	4085	0
216	20250228	154000	15341692665	4085	4085	4085	4085	0
217	20250228	153900	15341692665	4085	4085	4085	4085	0
218	20250228	153800	15341692665	4085	4085	4085	4085	0
219	20250228	153700	15341692665	4085	4085	4085	4085	0
220	20250228	153600	15341692665	4085	4085	4085	4085	0
221	20250228	153500	15341692665	4085	4085	4085	4085	0
222	20250228	153400	15341692665	4085	4085	4085	4085	0
223	20250228	153300	15341692665	4085	4085	4085	4085	0
224	20250228	153200	15341692665	4085	4085	4085	4085	0
225	20250228	153100	15341692665	4085	4085	4085	4085	0
226	20250228	153000	15341692665	4085	4085	4085	4085	80559
227	20250228	152900	15012609150	4100	4100	4100	4100	0
228	20250228	152800	15012609150	4100	4100	4100	4100	0
229	20250228	152700	15012609150	4100	4100	4100	4100	0
230	20250228	152600	15012609150	4100	4100	4100	4100	0
231	20250228	152500	15012609150	4100	4100	4100	4100	0
232	20250228	152400	15012609150	4100	4100	4100	4100	0
233	20250228	152300	15012609150	4100	4100	4100	4100	0
234	20250228	152200	15012609150	4100	4100	4100	4100	0
235	20250228	152100	15012609150	4100	4100	4100	4100	0
236	20250228	152000	15012609150	4100	4100	4100	4100	0
237	20250228	151900	15012609150	4100	4130	4135	4085	105109
238	20250228	151800	14582224195	4130	4140	4145	4120	5514
239	20250228	151700	14559420680	4145	4125	4145	4120	8609
240	20250228	151600	14523853130	4125	4130	4130	4120	9408
241	20250228	151500	14485039965	4130	4130	4135	4115	7531
242	20250228	151400	14453956700	4130	4135	4140	4125	20297
243	20250228	151300	14370058625	4125	4130	4145	4125	6302
244	20250228	151200	14343995540	4135	4140	4150	4135	10659
245	20250228	151100	14299857205	4140	4105	4170	4080	39606
246	20250228	151000	14136739650	4115	4120	4145	4095	68647
247	20250228	150900	13855039905	4140	4150	4155	4110	47588
248	20250228	150800	13658451635	4150	4155	4160	4150	4233
249	20250228	150700	13640852595	4155	4140	4155	4140	12866
250	20250228	150600	13587490275	4150	4150	4155	4140	12459
251	20250228	150500	13535854885	4150	4160	4160	4145	2899
252	20250228	150400	13523822305	4155	4160	4165	4155	5431
253	20250228	150300	13501224340	4160	4155	4165	4155	1859
254	20250228	150200	13493489540	4155	4160	4160	4150	9325
255	20250228	150100	13454748760	4160	4160	4165	4160	3142
256	20250228	150000	13441676320	4160	4170	4170	4160	2772
257	20250228	145900	13430136265	4170	4160	4170	4160	4067
258	20250228	145800	13413192645	4160	4160	4170	4160	5126
259	20250228	145700	13391852655	4155	4175	4175	4140	31329
260	20250228	145600	13261598290	4180	4180	4180	4180	2692
261	20250228	145500	13250345730	4180	4175	4180	4170	3953
262	20250228	145400	13233839045	4175	4180	4180	4170	1728
263	20250228	145300	13226627095	4180	4175	4180	4175	1777
264	20250228	145200	13219207535	4175	4170	4175	4170	1126
265	20250228	145100	13214510990	4170	4170	4175	4170	312
266	20250228	145000	13213209140	4170	4175	4180	4170	6018
267	20250228	144900	13188097385	4175	4170	4175	4170	2220
268	20250228	144800	13178839980	4170	4175	4180	4165	6045
269	20250228	144700	13153631200	4180	4180	4180	4175	3137
270	20250228	144600	13140522350	4180	4175	4180	4170	1519
271	20250228	144500	13134174825	4180	4165	4180	4165	2504
272	20250228	144400	13123732255	4160	4180	4180	4160	24940
273	20250228	144300	13019843640	4175	4180	4180	4175	4058
274	20250228	144200	13002889295	4185	4195	4195	4185	3718
275	20250228	144100	12987317925	4195	4205	4205	4195	2620
276	20250228	144000	12976323970	4205	4190	4210	4190	3406
277	20250228	143900	12962026755	4195	4195	4195	4190	1832
278	20250228	143800	12954342035	4195	4185	4195	4180	2128
279	20250228	143700	12945428980	4180	4185	4185	4180	3936
280	20250228	143600	12928969725	4185	4175	4190	4175	2074
281	20250228	143500	12920297825	4175	4185	4185	4175	2505
282	20250228	143400	12909827000	4180	4175	4180	4175	2860
283	20250228	143300	12897878255	4175	4170	4175	4165	9089
284	20250228	143200	12859970145	4175	4180	4190	4175	17117
285	20250228	143100	12788405015	4185	4185	4185	4185	1795
286	20250228	143000	12780892940	4180	4185	4185	4180	1542
287	20250228	142900	12774439685	4185	4190	4195	4180	3778
288	20250228	142800	12758613750	4190	4180	4190	4180	3246
289	20250228	142700	12745031850	4180	4180	4190	4180	7731
290	20250228	142600	12712681225	4180	4170	4190	4170	5184
291	20250228	142500	12691022180	4175	4185	4190	4170	33905
292	20250228	142400	12549334715	4190	4205	4215	4190	17098
293	20250228	142300	12477579890	4205	4220	4220	4205	9099
294	20250228	142200	12439257820	4215	4210	4225	4200	8805
295	20250228	142100	12402202870	4210	4205	4210	4205	2431
296	20250228	142000	12391976450	4205	4205	4215	4205	11756
297	20250228	141900	12342536335	4210	4210	4210	4200	21421
298	20250228	141800	12252474240	4210	4230	4230	4210	10720
299	20250228	141700	12207232325	4235	4225	4235	4225	1893
300	20250228	141600	12199223890	4225	4235	4235	4220	4037
301	20250228	141500	12182157490	4235	4235	4235	4230	1192
302	20250228	141400	12177114985	4235	4235	4240	4235	1217
303	20250228	141300	12171960985	4225	4220	4230	4220	3527
304	20250228	141200	12157060755	4220	4230	4230	4220	3473
305	20250228	141100	12142386250	4230	4225	4230	4220	2478
306	20250228	141000	12131916185	4225	4240	4240	4210	7522
307	20250228	140900	12100184880	4240	4235	4250	4220	14064
308	20250228	140800	12040696690	4240	4245	4245	4240	3270
309	20250228	140700	12026830425	4245	4240	4245	4240	1532
310	20250228	140600	12020334340	4245	4240	4245	4240	1799
311	20250228	140500	12012698750	4240	4245	4245	4240	840
312	20250228	140400	12009134590	4240	4250	4250	4240	7091
313	20250228	140300	11979029035	4250	4240	4250	4240	1229
314	20250228	140200	11973809130	4240	4245	4245	4240	2424
315	20250228	140100	11963528950	4245	4230	4245	4230	1373
316	20250228	140000	11957706000	4230	4230	4230	4230	219
317	20250228	135900	11956779630	4230	4225	4235	4220	2546
318	20250228	135800	11946016100	4225	4220	4225	4215	2739
319	20250228	135700	11934458965	4220	4235	4235	4220	7824
320	20250228	135600	11901395845	4235	4235	4235	4230	4907
321	20250228	135500	11880617525	4235	4225	4235	4225	831
322	20250228	135400	11877103100	4230	4230	4230	4220	14783
323	20250228	135300	11814660825	4235	4240	4240	4235	7340
324	20250228	135200	11783569715	4240	4235	4245	4230	7999
325	20250228	135100	11749681640	4240	4260	4260	4235	12484
326	20250228	135000	11696648660	4260	4255	4260	4255	3762
327	20250228	134900	11680629595	4250	4255	4255	4245	14043
328	20250228	134800	11620938075	4255	4260	4270	4255	3768
329	20250228	134700	11604898370	4260	4270	4270	4260	7177
330	20250228	134600	11574300600	4265	4285	4285	4265	11116
331	20250228	134500	11526761785	4285	4295	4295	4280	9255
332	20250228	134400	11487099930	4295	4295	4295	4290	3374
333	20250228	134300	11472616125	4290	4290	4295	4290	6114
334	20250228	134200	11446380395	4290	4285	4300	4280	9890
335	20250228	134100	11403965195	4280	4295	4305	4280	11139
336	20250228	134000	11356114645	4295	4275	4300	4270	7421
337	20250228	133900	11324334575	4275	4270	4280	4270	4363
338	20250228	133800	11305678125	4270	4270	4275	4270	1633
339	20250228	133700	11298700020	4270	4265	4280	4265	5021
340	20250228	133600	11277249055	4270	4260	4270	4255	2309
341	20250228	133500	11267415165	4260	4270	4270	4255	11549
342	20250228	133400	11218242345	4270	4275	4275	4270	1051
343	20250228	133300	11213753685	4270	4265	4270	4260	5798
344	20250228	133200	11189039410	4270	4275	4275	4265	6273
345	20250228	133100	11162259665	4275	4275	4285	4275	1162
346	20250228	133000	11157287690	4275	4265	4275	4255	7410
347	20250228	132900	11125692880	4265	4265	4275	4265	7433
348	20250228	132800	11093974925	4265	4275	4275	4260	20485
349	20250228	132700	11006534350	4270	4300	4300	4270	29039
350	20250228	132600	10882089680	4300	4305	4330	4280	59204
351	20250228	132500	10627181875	4305	4275	4375	4270	170189
352	20250228	132400	9891301175	4275	4255	4280	4250	32633
353	20250228	132300	9752083635	4255	4245	4255	4245	7301
354	20250228	132200	9721044255	4245	4240	4245	4240	2739
355	20250228	132100	9709419120	4245	4245	4245	4245	3311
356	20250228	132000	9695363925	4245	4240	4245	4235	6053
357	20250228	131900	9669696600	4245	4245	4245	4235	4701
358	20250228	131800	9649769715	4250	4245	4250	4240	5542
359	20250228	131700	9626250185	4240	4260	4260	4240	8868
360	20250228	131600	9588570415	4255	4235	4260	4235	15926
361	20250228	131500	9520923955	4235	4230	4235	4230	2539
362	20250228	131400	9510183285	4230	4230	4230	4225	3134
363	20250228	131300	9496941850	4230	4225	4230	4220	2542
364	20250228	131200	9486199675	4220	4220	4230	4220	3730
365	20250228	131100	9470448740	4220	4220	4220	4215	3414
366	20250228	131000	9456051460	4215	4215	4220	4210	2542
367	20250228	130900	9445336815	4215	4210	4215	4210	1755
368	20250228	130800	9437942505	4210	4215	4215	4205	2630
369	20250228	130700	9426869795	4210	4205	4215	4205	1991
370	20250228	130600	9418488505	4210	4205	4210	4200	1648
371	20250228	130500	9411564080	4205	4205	4205	4200	1970
372	20250228	130400	9403284775	4205	4210	4210	4205	612
373	20250228	130300	9400710750	4210	4200	4210	4200	1667
374	20250228	130200	9393701785	4205	4205	4205	4205	341
375	20250228	130100	9392267880	4205	4210	4210	4195	3322
376	20250228	130000	9378317120	4210	4210	4210	4205	833
377	20250228	125900	9374810335	4210	4205	4210	4205	160
378	20250228	125800	9374137485	4210	4205	4210	4200	1639
379	20250228	125700	9367244570	4200	4210	4210	4190	2050
380	20250228	125600	9358640190	4210	4215	4215	4210	5949
381	20250228	125500	9333594165	4215	4220	4220	4215	602
382	20250228	125400	9331056700	4215	4210	4225	4210	4924
383	20250228	125300	9310293285	4210	4220	4230	4210	7221
384	20250228	125200	9279839260	4220	4200	4220	4200	4459
385	20250228	125100	9261083955	4200	4195	4200	4190	3247
386	20250228	125000	9247478650	4190	4195	4200	4190	3677
387	20250228	124900	9232053010	4195	4200	4210	4195	2846
388	20250228	124800	9220105685	4200	4205	4210	4195	3691
389	20250228	124700	9204617665	4205	4210	4215	4205	1302
390	20250228	124600	9199137300	4210	4215	4220	4200	5748
391	20250228	124500	9174946810	4215	4200	4215	4200	3492
392	20250228	124400	9160280390	4200	4210	4220	4200	6238
393	20250228	124300	9134012090	4210	4200	4210	4200	696
394	20250228	124200	9131085020	4195	4200	4210	4195	4330
395	20250228	124100	9112887070	4205	4190	4205	4190	4893
396	20250228	124000	9092364175	4185	4190	4190	4180	2680
397	20250228	123900	9081142105	4190	4210	4210	4190	2539
398	20250228	123800	9070478030	4215	4220	4230	4215	9639
399	20250228	123700	9029776575	4220	4205	4220	4205	4012
400	20250228	123600	9012870205	4200	4215	4215	4200	6124
401	20250228	123500	8987100060	4215	4210	4220	4210	1594
402	20250228	123400	8980382705	4220	4200	4220	4195	5784
403	20250228	123300	8956070575	4195	4175	4195	4175	10113
404	20250228	123200	8913735415	4180	4175	4180	4175	5500
405	20250228	123100	8890771085	4175	4175	4175	4165	756
406	20250228	123000	8887615835	4170	4160	4170	4160	2533
407	20250228	122900	8877058535	4160	4165	4165	4160	675
408	20250228	122800	8874248255	4165	4175	4175	4165	848
409	20250228	122700	8870713555	4175	4175	4175	4170	1197
410	20250228	122600	8865721920	4175	4165	4175	4165	1910
411	20250228	122500	8857761770	4165	4170	4170	4165	10110
412	20250228	122400	8815653125	4170	4170	4170	4165	2621
413	20250228	122300	8804735875	4170	4170	4175	4170	1925
414	20250228	122200	8796708600	4175	4170	4175	4170	226
415	20250228	122100	8795766140	4170	4185	4185	4170	3847
416	20250228	122000	8779699180	4185	4180	4185	4175	1518
417	20250228	121900	8773351135	4180	4175	4180	4170	2094
418	20250228	121800	8764603745	4170	4165	4175	4165	4163
419	20250228	121700	8747260780	4165	4170	4170	4165	2218
420	20250228	121600	8738022235	4170	4165	4175	4165	1735
421	20250228	121500	8730795235	4160	4170	4175	4160	8224
422	20250228	121400	8696539990	4170	4170	4170	4165	1932
423	20250228	121300	8688486395	4170	4175	4175	4170	2291
424	20250228	121200	8678927065	4170	4165	4170	4165	1101
425	20250228	121100	8674340895	4165	4165	4165	4165	2300
426	20250228	121000	8664761395	4175	4165	4175	4165	810
427	20250228	120900	8661387145	4165	4165	4165	4165	181
428	20250228	120800	8660633280	4165	4170	4170	4165	1735
429	20250228	120700	8653402175	4165	4165	4170	4165	2118
430	20250228	120600	8644580635	4165	4165	4170	4165	2577
431	20250228	120500	8633847280	4165	4170	4170	4165	3008
432	20250228	120400	8621309020	4170	4175	4180	4170	8006
433	20250228	120300	8587891955	4175	4185	4185	4175	2397
434	20250228	120200	8577872095	4185	4180	4185	4180	916
435	20250228	120100	8574040175	4180	4185	4190	4180	2332
436	20250228	120000	8564282155	4185	4185	4190	4185	100
437	20250228	115900	8563863650	4190	4190	4190	4185	532
438	20250228	115800	8561634620	4185	4190	4195	4185	1486
439	20250228	115700	8555408225	4195	4195	4195	4190	164
440	20250228	115600	8554720830	4190	4200	4200	4190	2001
441	20250228	115500	8546323110	4200	4190	4200	4190	3318
442	20250228	115400	8532399870	4195	4185	4195	4185	737
443	20250228	115300	8529313850	4180	4180	4195	4175	3187
444	20250228	115200	8515989495	4180	4180	4185	4180	1490
445	20250228	115100	8509761270	4180	4185	4185	4180	4289
446	20250228	115000	8491825120	4185	4195	4195	4185	1051
447	20250228	114900	8487423255	4190	4190	4200	4190	1325
448	20250228	114800	8481871155	4190	4190	4195	4190	4763
449	20250228	114700	8461914170	4200	4200	4200	4190	2498
450	20250228	114600	8451443085	4200	4200	4205	4190	4921
451	20250228	114500	8430798220	4200	4205	4210	4200	5429
452	20250228	114400	8407986705	4220	4210	4220	4205	2056
453	20250228	114300	8399326350	4220	4220	4220	4210	4587
454	20250228	114200	8380004530	4225	4235	4235	4220	3974
455	20250228	114100	8363209850	4235	4250	4255	4230	17235
456	20250228	114000	8290070850	4250	4235	4250	4230	13101
457	20250228	113900	8234500610	4235	4220	4240	4215	7398
458	20250228	113800	8203194605	4215	4215	4220	4210	5234
459	20250228	113700	8181146315	4215	4225	4225	4215	11345
460	20250228	113600	8133247535	4230	4225	4235	4225	7544
461	20250228	113500	8101338460	4225	4230	4235	4225	4961
462	20250228	113400	8080362195	4235	4220	4235	4220	12233
463	20250228	113300	8028634295	4220	4190	4220	4190	21706
464	20250228	113200	7937461195	4200	4195	4200	4180	5909
465	20250228	113100	7912723190	4200	4215	4215	4200	13244
466	20250228	113000	7857012160	4215	4210	4215	4205	5867
467	20250228	112900	7832310665	4210	4215	4215	4195	14318
468	20250228	112800	7772044890	4205	4170	4210	4170	13342
469	20250228	112700	7716073900	4165	4160	4175	4160	8769
470	20250228	112600	7679505025	4160	4150	4160	4150	2491
471	20250228	112500	7669152750	4150	4145	4150	4140	2639
472	20250228	112400	7658210990	4140	4145	4145	4140	631
473	20250228	112300	7655598150	4145	4145	4145	4140	592
474	20250228	112200	7653145950	4150	4140	4150	4140	1851
475	20250228	112100	7645474160	4135	4145	4145	4130	11168
476	20250228	112000	7599304715	4140	4140	4145	4140	1212
477	20250228	111900	7594285565	4140	4135	4145	4135	3048
478	20250228	111800	7581656805	4130	4135	4140	4130	14333
479	20250228	111700	7522409575	4130	4145	4150	4130	19446
480	20250228	111600	7441893520	4145	4150	4150	4145	3517
481	20250228	111500	7427310110	4150	4150	4155	4150	3374
482	20250228	111400	7413306645	4150	4160	4160	4150	2541
483	20250228	111300	7402751530	4155	4155	4160	4155	730
484	20250228	111200	7399718310	4155	4150	4155	4150	2419
485	20250228	111100	7389673030	4150	4150	4150	4145	14143
486	20250228	111000	7331047525	4150	4150	4155	4145	13186
487	20250228	110900	7276343260	4150	4155	4155	4145	12783
488	20250228	110800	7223302305	4155	4155	4160	4150	3781
489	20250228	110700	7207596755	4150	4160	4160	4150	1541
490	20250228	110600	7201191515	4165	4170	4175	4165	5079
491	20250228	110500	7180022200	4170	4175	4175	4160	103
492	20250228	110400	7179592640	4175	4155	4175	4150	20041
493	20250228	110300	7096321450	4160	4155	4160	4155	4756
494	20250228	110200	7076557850	4160	4165	4165	4160	5482
495	20250228	110100	7053736465	4165	4175	4175	4160	4966
496	20250228	110000	7033057615	4175	4175	4175	4165	2157
497	20250228	105900	7024064245	4175	4170	4175	4165	2340
498	20250228	105800	7014310845	4170	4165	4170	4165	1918
499	20250228	105700	7006316900	4170	4165	4170	4165	116
500	20250228	105600	7005833675	4170	4170	4170	4165	1885
501	20250228	105500	6997981640	4170	4175	4175	4165	878
502	20250228	105400	6994322620	4170	4175	4175	4170	1694
503	20250228	105300	6987256500	4170	4170	4175	4170	610
504	20250228	105200	6984712520	4175	4165	4180	4165	3674
505	20250228	105100	6969380050	4165	4165	4165	4155	3487
506	20250228	105000	6954877540	4160	4155	4160	4155	2800
507	20250228	104900	6943238050	4155	4160	4160	4155	5471
508	20250228	104800	6920486855	4160	4160	4165	4160	4044
509	20250228	104700	6903662995	4155	4160	4160	4155	4225
510	20250228	104600	6886101660	4150	4160	4160	4150	4908
511	20250228	104500	6865714375	4155	4165	4165	4155	7632
512	20250228	104400	6833963565	4165	4170	4170	4160	12842
513	20250228	104300	6780528255	4170	4170	4170	4170	1504
514	20250228	104200	6774256575	4175	4175	4180	4170	549
515	20250228	104100	6771964110	4170	4170	4180	4170	1324
516	20250228	104000	6766442910	4170	4185	4185	4170	1762
517	20250228	103900	6759089015	4175	4175	4175	4170	3141
518	20250228	103800	6745983535	4170	4170	4175	4170	1138
519	20250228	103700	6741237725	4170	4160	4170	4160	2558
520	20250228	103600	6730589340	4160	4165	4170	4160	5333
521	20250228	103500	6708399490	4165	4175	4175	4165	1830
522	20250228	103400	6700767025	4180	4165	4180	4165	649
523	20250228	103300	6698057685	4170	4170	4170	4160	2032
524	20250228	103200	6689594640	4170	4170	4170	4165	559
525	20250228	103100	6687264800	4175	4175	4175	4165	2258
526	20250228	103000	6677849275	4175	4175	4180	4170	1298
527	20250228	102900	6672430735	4175	4170	4175	4170	2835
528	20250228	102800	6660604980	4170	4175	4175	4170	2046
529	20250228	102700	6652066275	4175	4190	4195	4175	4143
530	20250228	102600	6634725860	4190	4180	4195	4180	3779
531	20250228	102500	6618900230	4180	4175	4180	4170	13140
532	20250228	102400	6564073090	4175	4175	4180	4170	1897
533	20250228	102300	6556153785	4175	4170	4175	4165	3855
534	20250228	102200	6540081080	4170	4165	4170	4165	1647
535	20250228	102100	6533215305	4170	4170	4170	4165	789
536	20250228	102000	6529926925	4170	4175	4175	4170	2620
537	20250228	101900	6518998965	4175	4170	4175	4165	3901
538	20250228	101800	6502730010	4170	4160	4170	4155	4651
539	20250228	101700	6483391940	4155	4165	4165	4145	59524
540	20250228	101600	6236063600	4165	4170	4170	4165	3529
541	20250228	101500	6221350160	4170	4180	4190	4170	8759
542	20250228	101400	6184784710	4180	4180	4185	4180	2146
543	20250228	101300	6175812840	4185	4180	4185	4175	4712
544	20250228	101200	6156138655	4180	4180	4185	4175	2533
545	20250228	101100	6145550980	4185	4165	4185	4165	4706
546	20250228	101000	6125910215	4165	4170	4170	4165	783
547	20250228	100900	6122649005	4165	4165	4165	4165	6561
548	20250228	100800	6095322440	4165	4175	4175	4165	5372
549	20250228	100700	6072920810	4175	4175	4175	4160	10987
550	20250228	100600	6027128965	4170	4170	4175	4165	5092
551	20250228	100500	6005912640	4170	4180	4185	4165	12738
552	20250228	100400	5952759760	4180	4190	4195	4180	9814
553	20250228	100300	5911680810	4190	4185	4190	4185	4777
554	20250228	100200	5891675580	4190	4190	4195	4185	3139
555	20250228	100100	5878525910	4190	4195	4195	4190	8629
556	20250228	100000	5842367835	4190	4190	4200	4185	10956
557	20250228	095900	5796449765	4190	4185	4190	4185	1824
558	20250228	095800	5788813270	4185	4190	4190	4180	4623
559	20250228	095700	5769465660	4190	4190	4190	4175	9583
560	20250228	095600	5729391880	4190	4190	4195	4185	4627
561	20250228	095500	5710012475	4195	4190	4195	4185	10586
562	20250228	095400	5665685280	4190	4190	4195	4185	9713
563	20250228	095300	5624982715	4190	4175	4190	4170	2226
564	20250228	095200	5615674725	4170	4165	4170	4160	4756
565	20250228	095100	5595850485	4165	4165	4175	4165	9444
566	20250228	095000	5556510460	4165	4170	4170	4150	27558
567	20250228	094900	5441935325	4170	4170	4190	4160	53872
568	20250228	094800	5217595260	4180	4180	4180	4165	9688
569	20250228	094700	5177194590	4180	4195	4195	4180	9963
570	20250228	094600	5135483655	4190	4175	4195	4175	5791
571	20250228	094500	5111262355	4180	4170	4180	4165	7857
572	20250228	094400	5078491975	4170	4175	4180	4165	22459
573	20250228	094300	4984811460	4175	4195	4195	4165	17230
574	20250228	094200	4912844695	4195	4190	4200	4185	6571
575	20250228	094100	4885314760	4190	4210	4210	4190	10488
576	20250228	094000	4841268495	4210	4210	4210	4200	8979
577	20250228	093900	4803494115	4210	4205	4215	4200	4981
578	20250228	093800	4782532845	4200	4205	4215	4200	11559
579	20250228	093700	4733911175	4205	4200	4210	4180	23778
580	20250228	093600	4634160680	4200	4190	4200	4190	4572
581	20250228	093500	4614980875	4195	4185	4195	4180	3363
582	20250228	093400	4600901930	4185	4170	4185	4165	13514
583	20250228	093300	4544569850	4170	4190	4200	4165	25775
584	20250228	093200	4436765640	4195	4200	4205	4185	22633
585	20250228	093100	4341782715	4205	4200	4205	4190	12496
586	20250228	093000	4289318650	4200	4195	4205	4190	7196
587	20250228	092900	4259127375	4195	4190	4195	4185	7155
588	20250228	092800	4229165345	4190	4165	4195	4150	22779
589	20250228	092700	4134069385	4155	4205	4205	4145	129591
590	20250228	092600	3592858310	4205	4195	4210	4195	7359
591	20250228	092500	3561954830	4205	4215	4225	4195	22109
592	20250228	092400	3468980025	4215	4215	4220	4190	47468
593	20250228	092300	3269576740	4215	4220	4230	4210	16856
594	20250228	092200	3198481480	4220	4230	4230	4215	16775
595	20250228	092100	3127668430	4230	4235	4240	4230	8989
596	20250228	092000	3089599220	4240	4230	4240	4225	5580
597	20250228	091900	3065980960	4230	4240	4240	4225	15260
598	20250228	091800	3001402925	4240	4240	4245	4225	9953
599	20250228	091700	2959229435	4235	4240	4250	4230	14775
600	20250228	091600	2896677030	4240	4220	4245	4220	8743
601	20250228	091500	2859701655	4220	4225	4230	4210	19696
602	20250228	091400	2776608290	4225	4225	4230	4215	15883
603	20250228	091300	2709569400	4230	4230	4235	4225	25523
604	20250228	091200	2601667015	4230	4230	4250	4230	25468
605	20250228	091100	2493739355	4230	4220	4235	4215	17786
606	20250228	091000	2418591200	4225	4210	4230	4190	16859
607	20250228	090900	2347549675	4195	4240	4240	4180	104093
608	20250228	090800	1909935410	4230	4265	4265	4220	84110
609	20250228	090700	1553667575	4265	4310	4310	4255	62592
610	20250228	090600	1285871405	4310	4295	4335	4295	23275
611	20250228	090500	1185481455	4295	4300	4310	4285	30305
612	20250228	090400	1055323885	4300	4285	4330	4280	29453
613	20250228	090300	928562945	4290	4285	4295	4280	13895
614	20250228	090200	869016915	4290	4285	4300	4280	32348
615	20250228	090100	730437065	4280	4290	4315	4275	52001
616	20250228	090000	507359765	4295	4310	4310	4270	117626