KissMeData/001000/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183300	152230156	922	922	922	922	2532
3	20250228	183200	152230156	922	922	922	922	0
4	20250228	183100	152230156	922	922	922	922	0
5	20250228	183000	152230156	922	922	922	922	0
6	20250228	182900	152230156	922	922	922	922	0
7	20250228	182800	152230156	922	922	922	922	0
8	20250228	182700	152230156	922	922	922	922	0
9	20250228	182600	152230156	922	922	922	922	0
10	20250228	182500	152230156	922	922	922	922	0
11	20250228	182400	152230156	922	922	922	922	0
12	20250228	182300	152230156	922	922	922	922	0
13	20250228	182200	152230156	922	922	922	922	0
14	20250228	182100	152230156	922	922	922	922	0
15	20250228	182000	152230156	922	922	922	922	0
16	20250228	181900	152230156	922	922	922	922	0
17	20250228	181800	152230156	922	922	922	922	0
18	20250228	181700	152230156	922	922	922	922	0
19	20250228	181600	152230156	922	922	922	922	0
20	20250228	181500	152230156	922	922	922	922	0
21	20250228	181400	152230156	922	922	922	922	0
22	20250228	181300	152230156	922	922	922	922	0
23	20250228	181200	152230156	922	922	922	922	0
24	20250228	181100	152230156	922	922	922	922	0
25	20250228	181000	152230156	922	922	922	922	0
26	20250228	180900	152230156	922	922	922	922	0
27	20250228	180800	152230156	922	922	922	922	0
28	20250228	180700	152230156	922	922	922	922	0
29	20250228	180600	152230156	922	922	922	922	0
30	20250228	180500	152230156	922	922	922	922	0
31	20250228	180400	152230156	922	922	922	922	0
32	20250228	180300	152230156	922	922	922	922	2532
33	20250228	180200	152230156	922	922	922	922	0
34	20250228	180100	152230156	922	922	922	922	0
35	20250228	180000	152230156	922	922	922	922	0
36	20250228	175900	152230156	922	922	922	922	0
37	20250228	175800	152230156	922	922	922	922	0
38	20250228	175700	152230156	922	922	922	922	0
39	20250228	175600	152230156	922	922	922	922	0
40	20250228	175500	152230156	922	922	922	922	0
41	20250228	175400	152230156	922	922	922	922	0
42	20250228	175300	152230156	922	922	922	922	0
43	20250228	175200	152230156	922	922	922	922	0
44	20250228	175100	152230156	922	922	922	922	0
45	20250228	175000	152230156	922	922	922	922	0
46	20250228	174900	152230156	922	922	922	922	0
47	20250228	174800	152230156	922	922	922	922	0
48	20250228	174700	152230156	922	922	922	922	0
49	20250228	174600	152230156	922	922	922	922	0
50	20250228	174500	152230156	922	922	922	922	0
51	20250228	174400	152230156	922	922	922	922	0
52	20250228	174300	152230156	922	922	922	922	0
53	20250228	174200	152230156	922	922	922	922	0
54	20250228	174100	152230156	922	922	922	922	0
55	20250228	174000	152230156	922	922	922	922	0
56	20250228	173900	152230156	922	922	922	922	0
57	20250228	173800	152230156	922	922	922	922	0
58	20250228	173700	152230156	922	922	922	922	0
59	20250228	173600	152230156	922	922	922	922	0
60	20250228	173500	152230156	922	922	922	922	0
61	20250228	173400	152230156	922	922	922	922	0
62	20250228	173300	152230156	922	922	922	922	2532
63	20250228	173200	152230156	922	922	922	922	0
64	20250228	173100	152230156	922	922	922	922	0
65	20250228	173000	152230156	922	922	922	922	0
66	20250228	172900	152230156	922	922	922	922	0
67	20250228	172800	152230156	922	922	922	922	0
68	20250228	172700	152230156	922	922	922	922	0
69	20250228	172600	152230156	922	922	922	922	0
70	20250228	172500	152230156	922	922	922	922	0
71	20250228	172400	152230156	922	922	922	922	0
72	20250228	172300	152230156	922	922	922	922	0
73	20250228	172200	152230156	922	922	922	922	0
74	20250228	172100	152230156	922	922	922	922	0
75	20250228	172000	152230156	922	922	922	922	0
76	20250228	171900	152230156	922	922	922	922	0
77	20250228	171800	152230156	922	922	922	922	0
78	20250228	171700	152230156	922	922	922	922	0
79	20250228	171600	152230156	922	922	922	922	0
80	20250228	171500	152230156	922	922	922	922	0
81	20250228	171400	152230156	922	922	922	922	0
82	20250228	171300	152230156	922	922	922	922	0
83	20250228	171200	152230156	922	922	922	922	0
84	20250228	171100	152230156	922	922	922	922	0
85	20250228	171000	152230156	922	922	922	922	0
86	20250228	170900	152230156	922	922	922	922	0
87	20250228	170800	152230156	922	922	922	922	0
88	20250228	170700	152230156	922	922	922	922	0
89	20250228	170600	152230156	922	922	922	922	0
90	20250228	170500	152230156	922	922	922	922	0
91	20250228	170400	152230156	922	922	922	922	0
92	20250228	170300	152230156	922	922	922	922	2532
93	20250228	170200	152230156	922	922	922	922	0
94	20250228	170100	152230156	922	922	922	922	0
95	20250228	170000	152230156	922	922	922	922	0
96	20250228	165900	152230156	922	922	922	922	0
97	20250228	165800	152230156	922	922	922	922	0
98	20250228	165700	152230156	922	922	922	922	0
99	20250228	165600	152230156	922	922	922	922	0
100	20250228	165500	152230156	922	922	922	922	0
101	20250228	165400	152230156	922	922	922	922	0
102	20250228	165300	152230156	922	922	922	922	0
103	20250228	165200	152230156	922	922	922	922	0
104	20250228	165100	152230156	922	922	922	922	0
105	20250228	165000	152230156	922	922	922	922	0
106	20250228	164900	152230156	922	922	922	922	0
107	20250228	164800	152230156	922	922	922	922	0
108	20250228	164700	152230156	922	922	922	922	0
109	20250228	164600	152230156	922	922	922	922	0
110	20250228	164500	152230156	922	922	922	922	0
111	20250228	164400	152230156	922	922	922	922	0
112	20250228	164300	152230156	922	922	922	922	0
113	20250228	164200	152230156	922	922	922	922	0
114	20250228	164100	152230156	922	922	922	922	0
115	20250228	164000	152230156	922	922	922	922	0
116	20250228	163900	152230156	922	922	922	922	0
117	20250228	163800	152230156	922	922	922	922	0
118	20250228	163700	152230156	922	922	922	922	0
119	20250228	163600	152230156	922	922	922	922	0
120	20250228	163500	152230156	922	922	922	922	0
121	20250228	163400	152230156	922	922	922	922	0
122	20250228	163300	152230156	922	922	922	922	2532
123	20250228	163200	152230156	922	922	922	922	0
124	20250228	163100	152230156	922	922	922	922	0
125	20250228	163000	152230156	922	922	922	922	0
126	20250228	162900	152230156	922	922	922	922	0
127	20250228	162800	152230156	922	922	922	922	0
128	20250228	162700	152230156	922	922	922	922	0
129	20250228	162600	152230156	922	922	922	922	0
130	20250228	162500	152230156	922	922	922	922	0
131	20250228	162400	152230156	922	922	922	922	0
132	20250228	162300	152230156	922	922	922	922	0
133	20250228	162200	152230156	922	922	922	922	0
134	20250228	162100	152230156	922	922	922	922	0
135	20250228	162000	152230156	922	922	922	922	0
136	20250228	161900	152230156	922	922	922	922	0
137	20250228	161800	152230156	922	922	922	922	0
138	20250228	161700	152230156	922	922	922	922	0
139	20250228	161600	152230156	922	922	922	922	0
140	20250228	161500	152230156	922	922	922	922	0
141	20250228	161400	152230156	922	922	922	922	0
142	20250228	161300	152230156	922	922	922	922	0
143	20250228	161200	152230156	922	922	922	922	0
144	20250228	161100	152230156	922	922	922	922	0
145	20250228	161000	152230156	922	922	922	922	0
146	20250228	160900	152230156	922	922	922	922	0
147	20250228	160800	152230156	922	922	922	922	0
148	20250228	160700	152230156	922	922	922	922	0
149	20250228	160600	152230156	922	922	922	922	0
150	20250228	160500	152230156	922	922	922	922	0
151	20250228	160400	152230156	922	922	922	922	0
152	20250228	160300	152230156	922	922	922	922	2532
153	20250228	160200	152230156	922	922	922	922	0
154	20250228	160100	152230156	922	922	922	922	0
155	20250228	160000	152230156	922	922	922	922	0
156	20250228	155900	152230156	922	922	922	922	0
157	20250228	155800	152230156	922	922	922	922	0
158	20250228	155700	152230156	922	922	922	922	0
159	20250228	155600	152230156	922	922	922	922	0
160	20250228	155500	152230156	922	922	922	922	0
161	20250228	155400	152230156	922	922	922	922	0
162	20250228	155300	152230156	922	922	922	922	0
163	20250228	155200	152230156	922	922	922	922	0
164	20250228	155100	152230156	922	922	922	922	0
165	20250228	155000	152230156	922	922	922	922	0
166	20250228	154900	152230156	922	922	922	922	0
167	20250228	154800	152230156	922	922	922	922	0
168	20250228	154700	152230156	922	922	922	922	0
169	20250228	154600	152230156	922	922	922	922	0
170	20250228	154500	152230156	922	922	922	922	0
171	20250228	154400	152230156	922	922	922	922	0
172	20250228	154300	152230156	922	922	922	922	0
173	20250228	154200	152230156	922	922	922	922	0
174	20250228	154100	152230156	922	922	922	922	0
175	20250228	154000	152230156	922	922	922	922	0
176	20250228	153900	152230156	922	922	922	922	0
177	20250228	153800	152230156	922	922	922	922	0
178	20250228	153700	152230156	922	922	922	922	0
179	20250228	153600	152230156	922	922	922	922	0
180	20250228	153500	152230156	922	922	922	922	0
181	20250228	153400	152230156	922	922	922	922	0
182	20250228	153300	152230156	922	922	922	922	2532
183	20250228	153200	152230156	922	922	922	922	0
184	20250228	153100	152230156	922	922	922	922	0
185	20250228	153000	152230156	922	922	922	922	2532
186	20250228	152900	149895652	916	916	916	916	0
187	20250228	152800	149895652	916	916	916	916	0
188	20250228	152700	149895652	916	916	916	916	0
189	20250228	152600	149895652	916	916	916	916	0
190	20250228	152500	149895652	916	916	916	916	0
191	20250228	152400	149895652	916	916	916	916	0
192	20250228	152300	149895652	916	916	916	916	0
193	20250228	152200	149895652	916	916	916	916	0
194	20250228	152100	149895652	916	916	916	916	0
195	20250228	152000	149895652	916	916	916	916	0
196	20250228	151900	149895652	916	916	916	916	0
197	20250228	151800	149895652	916	916	916	916	150
198	20250228	151700	149758252	922	923	923	922	420
199	20250228	151600	149370594	918	918	918	918	0
200	20250228	151500	149370594	918	918	918	918	0
201	20250228	151400	149370594	918	918	918	918	29
202	20250228	151300	149343972	916	916	916	916	0
203	20250228	151200	149343972	916	916	916	916	0
204	20250228	151100	149343972	916	916	916	916	0
205	20250228	151000	149343972	916	915	916	915	28
206	20250228	150900	149318351	915	915	915	915	27
207	20250228	150800	149293646	918	918	918	918	0
208	20250228	150700	149293646	918	918	918	918	0
209	20250228	150600	149293646	918	918	918	918	0
210	20250228	150500	149293646	918	918	918	918	0
211	20250228	150400	149293646	918	916	918	916	120
212	20250228	150300	149183724	916	916	916	916	0
213	20250228	150200	149183724	916	916	916	916	3
214	20250228	150100	149180976	917	918	918	917	3
215	20250228	150000	149178223	919	919	919	919	0
216	20250228	145900	149178223	919	919	919	919	0
217	20250228	145800	149178223	919	919	919	919	0
218	20250228	145700	149178223	919	919	919	919	1
219	20250228	145600	149177304	920	920	920	920	0
220	20250228	145500	149177304	920	920	920	920	0
221	20250228	145400	149177304	920	920	920	920	0
222	20250228	145300	149177304	920	920	920	920	0
223	20250228	145200	149177304	920	920	920	920	0
224	20250228	145100	149177304	920	920	920	920	0
225	20250228	145000	149177304	920	920	920	920	0
226	20250228	144900	149177304	920	920	920	920	0
227	20250228	144800	149177304	920	920	920	920	0
228	20250228	144700	149177304	920	920	920	920	0
229	20250228	144600	149177304	920	920	920	920	0
230	20250228	144500	149177304	920	920	920	920	0
231	20250228	144400	149177304	920	921	921	920	2
232	20250228	144300	149175463	921	921	921	921	3
233	20250228	144200	149172700	915	915	915	915	30
234	20250228	144100	149145250	921	921	921	921	0
235	20250228	144000	149145250	921	921	921	921	0
236	20250228	143900	149145250	921	921	921	921	0
237	20250228	143800	149145250	921	921	921	921	0
238	20250228	143700	149145250	921	921	921	921	0
239	20250228	143600	149145250	921	921	921	921	0
240	20250228	143500	149145250	921	921	921	921	0
241	20250228	143400	149145250	921	921	921	921	0
242	20250228	143300	149145250	921	921	921	921	0
243	20250228	143200	149145250	921	921	921	921	0
244	20250228	143100	149145250	921	921	921	921	421
245	20250228	143000	148757509	923	923	923	923	0
246	20250228	142900	148757509	923	923	923	923	10
247	20250228	142800	148748279	921	921	921	921	0
248	20250228	142700	148748279	921	921	921	921	0
249	20250228	142600	148748279	921	921	921	921	0
250	20250228	142500	148748279	921	921	921	921	0
251	20250228	142400	148748279	921	921	921	921	6
252	20250228	142300	148742753	921	921	921	921	0
253	20250228	142200	148742753	921	920	921	920	873
254	20250228	142100	147938990	921	921	921	921	0
255	20250228	142000	147938990	921	921	921	921	0
256	20250228	141900	147938990	921	920	921	920	323
257	20250228	141800	147641827	920	920	920	920	0
258	20250228	141700	147641827	920	920	920	920	0
259	20250228	141600	147641827	920	920	920	920	0
260	20250228	141500	147641827	920	920	920	920	0
261	20250228	141400	147641827	920	920	920	920	1
262	20250228	141300	147640907	915	915	915	915	0
263	20250228	141200	147640907	915	915	915	915	0
264	20250228	141100	147640907	915	915	915	915	0
265	20250228	141000	147640907	915	915	915	915	0
266	20250228	140900	147640907	915	915	915	915	0
267	20250228	140800	147640907	915	915	915	915	0
268	20250228	140700	147640907	915	915	915	915	0
269	20250228	140600	147640907	915	915	915	915	0
270	20250228	140500	147640907	915	915	915	915	0
271	20250228	140400	147640907	915	915	915	915	0
272	20250228	140300	147640907	915	915	915	915	0
273	20250228	140200	147640907	915	915	915	915	0
274	20250228	140100	147640907	915	915	915	915	0
275	20250228	140000	147640907	915	915	915	915	0
276	20250228	135900	147640907	915	915	915	915	0
277	20250228	135800	147640907	915	915	915	915	49
278	20250228	135700	147596072	915	915	915	915	0
279	20250228	135600	147596072	915	915	915	915	0
280	20250228	135500	147596072	915	915	915	915	0
281	20250228	135400	147596072	915	915	915	915	0
282	20250228	135300	147596072	915	915	915	915	200
283	20250228	135200	147413072	915	915	915	915	0
284	20250228	135100	147413072	915	915	915	915	1887
285	20250228	135000	145686467	915	915	915	915	102
286	20250228	134900	145593137	924	924	924	924	500
287	20250228	134800	145131137	924	924	924	924	1
288	20250228	134700	145130213	915	915	915	915	0
289	20250228	134600	145130213	915	915	915	915	121
290	20250228	134500	145019498	916	916	916	916	0
291	20250228	134400	145019498	916	916	916	916	0
292	20250228	134300	145019498	916	916	916	916	0
293	20250228	134200	145019498	916	916	916	916	0
294	20250228	134100	145019498	916	916	916	916	0
295	20250228	134000	145019498	916	921	922	916	105
296	20250228	133900	144922728	922	922	922	922	10
297	20250228	133800	144913508	924	924	924	924	0
298	20250228	133700	144913508	924	924	924	924	1
299	20250228	133600	144912584	915	915	915	915	0
300	20250228	133500	144912584	915	915	915	915	1000
301	20250228	133400	143997584	915	915	915	915	0
302	20250228	133300	143997584	915	915	915	915	0
303	20250228	133200	143997584	915	915	915	915	878
304	20250228	133100	143194214	915	916	916	915	792
305	20250228	133000	142469533	915	915	915	915	0
306	20250228	132900	142469533	915	915	915	915	0
307	20250228	132800	142469533	915	917	917	915	1763
308	20250228	132700	140855758	917	917	917	917	0
309	20250228	132600	140855758	917	917	917	917	0
310	20250228	132500	140855758	917	917	917	917	0
311	20250228	132400	140855758	917	917	917	917	122
312	20250228	132300	140743884	917	917	917	917	200
313	20250228	132200	140560484	920	920	920	920	64
314	20250228	132100	140501604	920	920	920	920	0
315	20250228	132000	140501604	920	920	920	920	12
316	20250228	131900	140490564	923	923	923	923	0
317	20250228	131800	140490564	923	923	923	923	0
318	20250228	131700	140490564	923	923	923	923	0
319	20250228	131600	140490564	923	917	923	917	124
320	20250228	131500	140376832	924	924	924	924	50
321	20250228	131400	140330632	925	925	925	925	0
322	20250228	131300	140330632	925	925	925	925	10
323	20250228	131200	140321382	926	926	926	926	0
324	20250228	131100	140321382	926	926	926	926	0
325	20250228	131000	140321382	926	926	926	926	10
326	20250228	130900	140312122	924	924	924	924	0
327	20250228	130800	140312122	924	924	924	924	0
328	20250228	130700	140312122	924	924	924	924	300
329	20250228	130600	140034922	924	924	924	924	0
330	20250228	130500	140034922	924	924	924	924	0
331	20250228	130400	140034922	924	924	924	924	1
332	20250228	130300	140033998	914	914	914	914	0
333	20250228	130200	140033998	914	914	914	914	0
334	20250228	130100	140033998	914	914	914	914	0
335	20250228	130000	140033998	914	922	922	914	5774
336	20250228	125900	134749408	921	921	921	921	0
337	20250228	125800	134749408	921	921	921	921	0
338	20250228	125700	134749408	921	923	923	921	327
339	20250228	125600	134448239	922	922	922	922	0
340	20250228	125500	134448239	922	923	923	922	300
341	20250228	125400	134171632	923	923	923	923	0
342	20250228	125300	134171632	923	923	923	923	694
343	20250228	125200	133531070	923	923	923	923	0
344	20250228	125100	133531070	923	929	929	923	762
345	20250228	125000	132826419	929	929	929	929	0
346	20250228	124900	132826419	929	929	929	929	0
347	20250228	124800	132826419	929	929	929	929	2
348	20250228	124700	132824561	930	930	930	930	0
349	20250228	124600	132824561	930	930	930	930	0
350	20250228	124500	132824561	930	930	930	930	0
351	20250228	124400	132824561	930	930	930	930	0
352	20250228	124300	132824561	930	930	930	930	0
353	20250228	124200	132824561	930	930	930	930	1
354	20250228	124100	132823631	927	927	927	927	0
355	20250228	124000	132823631	927	927	927	927	0
356	20250228	123900	132823631	927	927	927	927	0
357	20250228	123800	132823631	927	927	927	927	0
358	20250228	123700	132823631	927	927	927	927	0
359	20250228	123600	132823631	927	927	927	927	0
360	20250228	123500	132823631	927	927	927	927	1
361	20250228	123400	132822704	932	932	932	932	0
362	20250228	123300	132822704	932	932	932	932	0
363	20250228	123200	132822704	932	932	932	932	0
364	20250228	123100	132822704	932	932	932	932	0
365	20250228	123000	132822704	932	932	932	932	0
366	20250228	122900	132822704	932	932	932	932	0
367	20250228	122800	132822704	932	932	932	932	0
368	20250228	122700	132822704	932	932	932	932	0
369	20250228	122600	132822704	932	932	932	932	0
370	20250228	122500	132822704	932	932	932	932	0
371	20250228	122400	132822704	932	932	932	932	0
372	20250228	122300	132822704	932	932	932	932	1
373	20250228	122200	132821772	923	923	923	923	0
374	20250228	122100	132821772	923	923	923	923	0
375	20250228	122000	132821772	923	923	923	923	0
376	20250228	121900	132821772	923	930	930	923	853
377	20250228	121800	132033720	936	936	936	936	5000
378	20250228	121700	127353720	937	937	937	937	0
379	20250228	121600	127353720	937	937	937	937	0
380	20250228	121500	127353720	937	937	937	937	0
381	20250228	121400	127353720	937	937	937	937	0
382	20250228	121300	127353720	937	937	937	937	0
383	20250228	121200	127353720	937	937	937	937	0
384	20250228	121100	127353720	937	929	938	929	962
385	20250228	121000	126453952	929	929	929	929	9
386	20250228	120900	126445591	928	928	928	928	0
387	20250228	120800	126445591	928	928	928	928	2
388	20250228	120700	126443735	928	928	928	928	43
389	20250228	120600	126403831	928	928	928	928	0
390	20250228	120500	126403831	928	928	928	928	0
391	20250228	120400	126403831	928	928	928	928	1
392	20250228	120300	126402903	930	930	930	930	0
393	20250228	120200	126402903	930	930	930	930	0
394	20250228	120100	126402903	930	930	930	930	0
395	20250228	120000	126402903	930	930	930	930	2
396	20250228	115900	126401043	926	926	926	926	0
397	20250228	115800	126401043	926	926	926	926	1
398	20250228	115700	126400117	930	930	930	930	0
399	20250228	115600	126400117	930	930	930	930	15
400	20250228	115500	126386167	930	930	930	930	0
401	20250228	115400	126386167	930	930	930	930	0
402	20250228	115300	126386167	930	930	930	930	0
403	20250228	115200	126386167	930	930	930	930	1
404	20250228	115100	126385237	922	922	922	922	0
405	20250228	115000	126385237	922	922	922	922	25
406	20250228	114900	126362187	930	930	930	930	107
407	20250228	114800	126262677	930	930	930	930	0
408	20250228	114700	126262677	930	930	930	930	0
409	20250228	114600	126262677	930	930	930	930	10
410	20250228	114500	126253377	920	926	926	920	1505
411	20250228	114400	124864009	925	927	935	924	9656
412	20250228	114300	115927263	936	933	936	933	20
413	20250228	114200	115908597	933	933	933	933	0
414	20250228	114100	115908597	933	933	933	933	0
415	20250228	114000	115908597	933	933	933	933	250
416	20250228	113900	115675347	926	931	931	926	4409
417	20250228	113800	111583042	938	938	938	938	0
418	20250228	113700	111583042	938	938	938	938	3
419	20250228	113600	111580228	939	939	939	939	0
420	20250228	113500	111580228	939	939	939	939	0
421	20250228	113400	111580228	939	939	939	939	0
422	20250228	113300	111580228	939	939	939	939	0
423	20250228	113200	111580228	939	939	939	939	1
424	20250228	113100	111579289	931	931	931	931	0
425	20250228	113000	111579289	931	931	931	931	0
426	20250228	112900	111579289	931	931	931	931	0
427	20250228	112800	111579289	931	933	933	931	192
428	20250228	112700	111400477	943	943	943	943	0
429	20250228	112600	111400477	943	943	943	943	0
430	20250228	112500	111400477	943	943	943	943	0
431	20250228	112400	111400477	943	943	943	943	0
432	20250228	112300	111400477	943	942	943	942	500
433	20250228	112200	110929003	943	943	943	943	0
434	20250228	112100	110929003	943	943	943	943	0
435	20250228	112000	110929003	943	943	943	943	0
436	20250228	111900	110929003	943	943	943	943	0
437	20250228	111800	110929003	943	943	943	943	0
438	20250228	111700	110929003	943	943	943	943	0
439	20250228	111600	110929003	943	943	943	943	0
440	20250228	111500	110929003	943	943	943	943	0
441	20250228	111400	110929003	943	943	943	943	0
442	20250228	111300	110929003	943	940	943	940	3
443	20250228	111200	110926178	931	931	931	931	0
444	20250228	111100	110926178	931	939	939	931	780
445	20250228	111000	110197420	948	948	948	948	0
446	20250228	110900	110197420	948	939	948	939	2100
447	20250228	110800	108214282	940	939	940	939	1231
448	20250228	110700	107058372	939	939	939	939	1
449	20250228	110600	107057433	941	941	941	941	0
450	20250228	110500	107057433	941	941	941	941	0
451	20250228	110400	107057433	941	941	941	941	0
452	20250228	110300	107057433	941	941	941	941	0
453	20250228	110200	107057433	941	938	941	938	1705
454	20250228	110100	105453038	938	934	938	934	1218
455	20250228	110000	104314193	935	935	935	935	1
456	20250228	105900	104313258	935	935	935	935	0
457	20250228	105800	104313258	935	935	935	935	0
458	20250228	105700	104313258	935	935	935	935	0
459	20250228	105600	104313258	935	935	935	935	0
460	20250228	105500	104313258	935	935	935	935	0
461	20250228	105400	104313258	935	928	935	928	301
462	20250228	105300	104033923	929	929	929	929	1000
463	20250228	105200	103104923	929	930	930	929	2000
464	20250228	105100	101245923	939	939	939	939	0
465	20250228	105000	101245923	939	939	939	939	0
466	20250228	104900	101245923	939	939	939	939	0
467	20250228	104800	101245923	939	939	939	939	2
468	20250228	104700	101244045	930	942	942	929	2294
469	20250228	104600	99098481	941	942	942	941	1562
470	20250228	104500	97628489	942	930	942	930	15
471	20250228	104400	97614439	935	935	935	935	0
472	20250228	104300	97614439	935	935	935	935	110
473	20250228	104200	97511589	930	934	934	930	301
474	20250228	104100	97231335	935	935	935	935	2
475	20250228	104000	97229465	936	936	936	936	59
476	20250228	103900	97174241	936	936	936	936	0
477	20250228	103800	97174241	936	933	936	931	3096
478	20250228	103700	94283655	934	936	936	934	101
479	20250228	103600	94189219	939	939	939	939	5
480	20250228	103500	94184524	939	939	939	939	3
481	20250228	103400	94181707	938	947	947	929	5430
482	20250228	103300	89113794	955	955	955	946	258
483	20250228	103200	88868295	955	949	955	947	208
484	20250228	103100	88670682	951	939	965	931	5072
485	20250228	103000	83811457	930	939	939	930	611
486	20250228	102900	83242531	940	942	942	940	76
487	20250228	102800	83171025	950	950	950	949	139
488	20250228	102700	83039069	950	937	950	937	1798
489	20250228	102600	81344689	937	937	937	937	1293
490	20250228	102500	80133148	931	931	936	931	331
491	20250228	102400	79824837	930	930	930	930	500
492	20250228	102300	79359837	928	938	938	927	5919
493	20250228	102200	73855474	938	949	956	937	11018
494	20250228	102100	63434225	956	946	965	945	6885
495	20250228	102000	56870303	946	969	970	933	10009
496	20250228	101900	47250299	969	946	969	945	25923
497	20250228	101800	22426511	946	930	946	930	2560
498	20250228	101700	20012634	925	925	925	925	16
499	20250228	101600	19997834	925	926	926	925	1000
500	20250228	101500	19072606	926	926	926	926	1000
501	20250228	101400	18146606	926	927	927	926	1000
502	20250228	101300	17220105	927	927	927	927	0
503	20250228	101200	17220105	927	927	927	927	0
504	20250228	101100	17220105	927	927	927	927	0
505	20250228	101000	17220105	927	927	927	927	0
506	20250228	100900	17220105	927	927	927	927	0
507	20250228	100800	17220105	927	927	927	927	0
508	20250228	100700	17220105	927	927	927	927	0
509	20250228	100600	17220105	927	927	927	927	0
510	20250228	100500	17220105	927	927	927	927	0
511	20250228	100400	17220105	927	927	927	927	0
512	20250228	100300	17220105	927	927	927	927	0
513	20250228	100200	17220105	927	927	927	927	0
514	20250228	100100	17220105	927	927	927	927	0
515	20250228	100000	17220105	927	927	927	927	0
516	20250228	095900	17220105	927	927	927	927	0
517	20250228	095800	17220105	927	927	927	927	0
518	20250228	095700	17220105	927	927	927	927	4325
519	20250228	095600	13210830	927	927	927	927	562
520	20250228	095500	12689856	925	925	925	925	0
521	20250228	095400	12689856	925	925	925	925	0
522	20250228	095300	12689856	925	925	925	925	0
523	20250228	095200	12689856	925	925	925	925	53
524	20250228	095100	12640831	927	927	927	927	0
525	20250228	095000	12640831	927	927	927	927	0
526	20250228	094900	12640831	927	927	927	927	0
527	20250228	094800	12640831	927	926	927	926	574
528	20250228	094700	12109143	926	926	926	926	0
529	20250228	094600	12109143	926	926	926	926	1
530	20250228	094500	12108217	925	925	925	925	0
531	20250228	094400	12108217	925	925	925	925	500
532	20250228	094300	11645717	925	927	927	925	36
533	20250228	094200	11612397	927	926	927	926	300
534	20250228	094100	11334304	926	926	926	926	0
535	20250228	094000	11334304	926	927	927	926	615
536	20250228	093900	10764802	935	935	935	935	0
537	20250228	093800	10764802	935	935	935	935	10
538	20250228	093700	10755452	935	935	935	935	0
539	20250228	093600	10755452	935	935	935	935	0
540	20250228	093500	10755452	935	935	935	935	54
541	20250228	093400	10704962	927	927	927	927	0
542	20250228	093300	10704962	927	927	927	927	88
543	20250228	093200	10623386	927	927	927	927	917
544	20250228	093100	9773327	927	927	927	927	1
545	20250228	093000	9772400	927	927	927	927	0
546	20250228	092900	9772400	927	927	927	927	0
547	20250228	092800	9772400	927	927	927	927	0
548	20250228	092700	9772400	927	927	927	927	792
549	20250228	092600	9038216	931	931	931	931	96
550	20250228	092500	8948840	931	931	931	931	0
551	20250228	092400	8948840	931	931	931	931	0
552	20250228	092300	8948840	931	931	931	931	0
553	20250228	092200	8948840	931	931	931	931	37
554	20250228	092100	8914393	927	927	927	927	0
555	20250228	092000	8914393	927	927	927	927	0
556	20250228	091900	8914393	927	927	927	927	37
557	20250228	091800	8880094	935	935	935	935	300
558	20250228	091700	8599594	935	935	935	935	2
559	20250228	091600	8597724	935	935	935	935	0
560	20250228	091500	8597724	935	935	935	935	0
561	20250228	091400	8597724	935	935	935	935	0
562	20250228	091300	8597724	935	935	935	935	0
563	20250228	091200	8597724	935	935	935	935	0
564	20250228	091100	8597724	935	935	935	935	0
565	20250228	091000	8597724	935	935	935	935	0
566	20250228	090900	8597724	935	935	935	935	0
567	20250228	090800	8597724	935	935	935	935	19
568	20250228	090700	8579959	925	940	940	925	1137
569	20250228	090600	7526187	938	944	944	938	900
570	20250228	090500	6676593	944	937	955	937	364
571	20250228	090400	6332536	958	958	958	958	44
572	20250228	090300	6290384	960	937	960	937	3631
573	20250228	090200	2836601	934	933	934	933	1004
574	20250228	090100	1899061	931	931	931	931	380
575	20250228	090000	1545281	931	925	934	925	1648