KissMeData/452450/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	215100	23233241000	9530	9530	9530	9530	26346
3	20250228	215000	23233241000	9530	9530	9530	9530	0
4	20250228	214900	23233241000	9530	9530	9530	9530	0
5	20250228	214800	23233241000	9530	9530	9530	9530	0
6	20250228	214700	23233241000	9530	9530	9530	9530	0
7	20250228	214600	23233241000	9530	9530	9530	9530	0
8	20250228	214500	23233241000	9530	9530	9530	9530	0
9	20250228	214400	23233241000	9530	9530	9530	9530	0
10	20250228	214300	23233241000	9530	9530	9530	9530	0
11	20250228	214200	23233241000	9530	9530	9530	9530	0
12	20250228	214100	23233241000	9530	9530	9530	9530	0
13	20250228	214000	23233241000	9530	9530	9530	9530	0
14	20250228	213900	23233241000	9530	9530	9530	9530	0
15	20250228	213800	23233241000	9530	9530	9530	9530	0
16	20250228	213700	23233241000	9530	9530	9530	9530	0
17	20250228	213600	23233241000	9530	9530	9530	9530	0
18	20250228	213500	23233241000	9530	9530	9530	9530	0
19	20250228	213400	23233241000	9530	9530	9530	9530	0
20	20250228	213300	23233241000	9530	9530	9530	9530	0
21	20250228	213200	23233241000	9530	9530	9530	9530	0
22	20250228	213100	23233241000	9530	9530	9530	9530	0
23	20250228	213000	23233241000	9530	9530	9530	9530	0
24	20250228	212900	23233241000	9530	9530	9530	9530	0
25	20250228	212800	23233241000	9530	9530	9530	9530	0
26	20250228	212700	23233241000	9530	9530	9530	9530	0
27	20250228	212600	23233241000	9530	9530	9530	9530	0
28	20250228	212500	23233241000	9530	9530	9530	9530	0
29	20250228	212400	23233241000	9530	9530	9530	9530	0
30	20250228	212300	23233241000	9530	9530	9530	9530	0
31	20250228	212200	23233241000	9530	9530	9530	9530	0
32	20250228	212100	23233241000	9530	9530	9530	9530	26346
33	20250228	212000	23233241000	9530	9530	9530	9530	0
34	20250228	211900	23233241000	9530	9530	9530	9530	0
35	20250228	211800	23233241000	9530	9530	9530	9530	0
36	20250228	211700	23233241000	9530	9530	9530	9530	0
37	20250228	211600	23233241000	9530	9530	9530	9530	0
38	20250228	211500	23233241000	9530	9530	9530	9530	0
39	20250228	211400	23233241000	9530	9530	9530	9530	0
40	20250228	211300	23233241000	9530	9530	9530	9530	0
41	20250228	211200	23233241000	9530	9530	9530	9530	0
42	20250228	211100	23233241000	9530	9530	9530	9530	0
43	20250228	211000	23233241000	9530	9530	9530	9530	0
44	20250228	210900	23233241000	9530	9530	9530	9530	0
45	20250228	210800	23233241000	9530	9530	9530	9530	0
46	20250228	210700	23233241000	9530	9530	9530	9530	0
47	20250228	210600	23233241000	9530	9530	9530	9530	0
48	20250228	210500	23233241000	9530	9530	9530	9530	0
49	20250228	210400	23233241000	9530	9530	9530	9530	0
50	20250228	210300	23233241000	9530	9530	9530	9530	0
51	20250228	210200	23233241000	9530	9530	9530	9530	0
52	20250228	210100	23233241000	9530	9530	9530	9530	0
53	20250228	210000	23233241000	9530	9530	9530	9530	0
54	20250228	205900	23233241000	9530	9530	9530	9530	0
55	20250228	205800	23233241000	9530	9530	9530	9530	0
56	20250228	205700	23233241000	9530	9530	9530	9530	0
57	20250228	205600	23233241000	9530	9530	9530	9530	0
58	20250228	205500	23233241000	9530	9530	9530	9530	0
59	20250228	205400	23233241000	9530	9530	9530	9530	0
60	20250228	205300	23233241000	9530	9530	9530	9530	0
61	20250228	205200	23233241000	9530	9530	9530	9530	0
62	20250228	205100	23233241000	9530	9530	9530	9530	26346
63	20250228	205000	23233241000	9530	9530	9530	9530	0
64	20250228	204900	23233241000	9530	9530	9530	9530	0
65	20250228	204800	23233241000	9530	9530	9530	9530	0
66	20250228	204700	23233241000	9530	9530	9530	9530	0
67	20250228	204600	23233241000	9530	9530	9530	9530	0
68	20250228	204500	23233241000	9530	9530	9530	9530	0
69	20250228	204400	23233241000	9530	9530	9530	9530	0
70	20250228	204300	23233241000	9530	9530	9530	9530	0
71	20250228	204200	23233241000	9530	9530	9530	9530	0
72	20250228	204100	23233241000	9530	9530	9530	9530	0
73	20250228	204000	23233241000	9530	9530	9530	9530	0
74	20250228	203900	23233241000	9530	9530	9530	9530	0
75	20250228	203800	23233241000	9530	9530	9530	9530	0
76	20250228	203700	23233241000	9530	9530	9530	9530	0
77	20250228	203600	23233241000	9530	9530	9530	9530	0
78	20250228	203500	23233241000	9530	9530	9530	9530	0
79	20250228	203400	23233241000	9530	9530	9530	9530	0
80	20250228	203300	23233241000	9530	9530	9530	9530	0
81	20250228	203200	23233241000	9530	9530	9530	9530	0
82	20250228	203100	23233241000	9530	9530	9530	9530	0
83	20250228	203000	23233241000	9530	9530	9530	9530	0
84	20250228	202900	23233241000	9530	9530	9530	9530	0
85	20250228	202800	23233241000	9530	9530	9530	9530	0
86	20250228	202700	23233241000	9530	9530	9530	9530	0
87	20250228	202600	23233241000	9530	9530	9530	9530	0
88	20250228	202500	23233241000	9530	9530	9530	9530	0
89	20250228	202400	23233241000	9530	9530	9530	9530	0
90	20250228	202300	23233241000	9530	9530	9530	9530	0
91	20250228	202200	23233241000	9530	9530	9530	9530	0
92	20250228	202100	23233241000	9530	9530	9530	9530	26346
93	20250228	202000	23233241000	9530	9530	9530	9530	0
94	20250228	201900	23233241000	9530	9530	9530	9530	0
95	20250228	201800	23233241000	9530	9530	9530	9530	0
96	20250228	201700	23233241000	9530	9530	9530	9530	0
97	20250228	201600	23233241000	9530	9530	9530	9530	0
98	20250228	201500	23233241000	9530	9530	9530	9530	0
99	20250228	201400	23233241000	9530	9530	9530	9530	0
100	20250228	201300	23233241000	9530	9530	9530	9530	0
101	20250228	201200	23233241000	9530	9530	9530	9530	0
102	20250228	201100	23233241000	9530	9530	9530	9530	0
103	20250228	201000	23233241000	9530	9530	9530	9530	0
104	20250228	200900	23233241000	9530	9530	9530	9530	0
105	20250228	200800	23233241000	9530	9530	9530	9530	0
106	20250228	200700	23233241000	9530	9530	9530	9530	0
107	20250228	200600	23233241000	9530	9530	9530	9530	0
108	20250228	200500	23233241000	9530	9530	9530	9530	0
109	20250228	200400	23233241000	9530	9530	9530	9530	0
110	20250228	200300	23233241000	9530	9530	9530	9530	0
111	20250228	200200	23233241000	9530	9530	9530	9530	0
112	20250228	200100	23233241000	9530	9530	9530	9530	0
113	20250228	200000	23233241000	9530	9530	9530	9530	0
114	20250228	195900	23233241000	9530	9530	9530	9530	0
115	20250228	195800	23233241000	9530	9530	9530	9530	0
116	20250228	195700	23233241000	9530	9530	9530	9530	0
117	20250228	195600	23233241000	9530	9530	9530	9530	0
118	20250228	195500	23233241000	9530	9530	9530	9530	0
119	20250228	195400	23233241000	9530	9530	9530	9530	0
120	20250228	195300	23233241000	9530	9530	9530	9530	0
121	20250228	195200	23233241000	9530	9530	9530	9530	0
122	20250228	195100	23233241000	9530	9530	9530	9530	26346
123	20250228	195000	23233241000	9530	9530	9530	9530	0
124	20250228	194900	23233241000	9530	9530	9530	9530	0
125	20250228	194800	23233241000	9530	9530	9530	9530	0
126	20250228	194700	23233241000	9530	9530	9530	9530	0
127	20250228	194600	23233241000	9530	9530	9530	9530	0
128	20250228	194500	23233241000	9530	9530	9530	9530	0
129	20250228	194400	23233241000	9530	9530	9530	9530	0
130	20250228	194300	23233241000	9530	9530	9530	9530	0
131	20250228	194200	23233241000	9530	9530	9530	9530	0
132	20250228	194100	23233241000	9530	9530	9530	9530	0
133	20250228	194000	23233241000	9530	9530	9530	9530	0
134	20250228	193900	23233241000	9530	9530	9530	9530	0
135	20250228	193800	23233241000	9530	9530	9530	9530	0
136	20250228	193700	23233241000	9530	9530	9530	9530	0
137	20250228	193600	23233241000	9530	9530	9530	9530	0
138	20250228	193500	23233241000	9530	9530	9530	9530	0
139	20250228	193400	23233241000	9530	9530	9530	9530	0
140	20250228	193300	23233241000	9530	9530	9530	9530	0
141	20250228	193200	23233241000	9530	9530	9530	9530	0
142	20250228	193100	23233241000	9530	9530	9530	9530	0
143	20250228	193000	23233241000	9530	9530	9530	9530	0
144	20250228	192900	23233241000	9530	9530	9530	9530	0
145	20250228	192800	23233241000	9530	9530	9530	9530	0
146	20250228	192700	23233241000	9530	9530	9530	9530	0
147	20250228	192600	23233241000	9530	9530	9530	9530	0
148	20250228	192500	23233241000	9530	9530	9530	9530	0
149	20250228	192400	23233241000	9530	9530	9530	9530	0
150	20250228	192300	23233241000	9530	9530	9530	9530	0
151	20250228	192200	23233241000	9530	9530	9530	9530	0
152	20250228	192100	23233241000	9530	9530	9530	9530	26346
153	20250228	192000	23233241000	9530	9530	9530	9530	0
154	20250228	191900	23233241000	9530	9530	9530	9530	0
155	20250228	191800	23233241000	9530	9530	9530	9530	0
156	20250228	191700	23233241000	9530	9530	9530	9530	0
157	20250228	191600	23233241000	9530	9530	9530	9530	0
158	20250228	191500	23233241000	9530	9530	9530	9530	0
159	20250228	191400	23233241000	9530	9530	9530	9530	0
160	20250228	191300	23233241000	9530	9530	9530	9530	0
161	20250228	191200	23233241000	9530	9530	9530	9530	0
162	20250228	191100	23233241000	9530	9530	9530	9530	0
163	20250228	191000	23233241000	9530	9530	9530	9530	0
164	20250228	190900	23233241000	9530	9530	9530	9530	0
165	20250228	190800	23233241000	9530	9530	9530	9530	0
166	20250228	190700	23233241000	9530	9530	9530	9530	0
167	20250228	190600	23233241000	9530	9530	9530	9530	0
168	20250228	190500	23233241000	9530	9530	9530	9530	0
169	20250228	190400	23233241000	9530	9530	9530	9530	0
170	20250228	190300	23233241000	9530	9530	9530	9530	0
171	20250228	190200	23233241000	9530	9530	9530	9530	0
172	20250228	190100	23233241000	9530	9530	9530	9530	0
173	20250228	190000	23233241000	9530	9530	9530	9530	0
174	20250228	185900	23233241000	9530	9530	9530	9530	0
175	20250228	185800	23233241000	9530	9530	9530	9530	0
176	20250228	185700	23233241000	9530	9530	9530	9530	0
177	20250228	185600	23233241000	9530	9530	9530	9530	0
178	20250228	185500	23233241000	9530	9530	9530	9530	0
179	20250228	185400	23233241000	9530	9530	9530	9530	0
180	20250228	185300	23233241000	9530	9530	9530	9530	0
181	20250228	185200	23233241000	9530	9530	9530	9530	0
182	20250228	185100	23233241000	9530	9530	9530	9530	26346
183	20250228	185000	23233241000	9530	9530	9530	9530	0
184	20250228	184900	23233241000	9530	9530	9530	9530	0
185	20250228	184800	23233241000	9530	9530	9530	9530	0
186	20250228	184700	23233241000	9530	9530	9530	9530	0
187	20250228	184600	23233241000	9530	9530	9530	9530	0
188	20250228	184500	23233241000	9530	9530	9530	9530	0
189	20250228	184400	23233241000	9530	9530	9530	9530	0
190	20250228	184300	23233241000	9530	9530	9530	9530	0
191	20250228	184200	23233241000	9530	9530	9530	9530	0
192	20250228	184100	23233241000	9530	9530	9530	9530	0
193	20250228	184000	23233241000	9530	9530	9530	9530	0
194	20250228	183900	23233241000	9530	9530	9530	9530	0
195	20250228	183800	23233241000	9530	9530	9530	9530	0
196	20250228	183700	23233241000	9530	9530	9530	9530	0
197	20250228	183600	23233241000	9530	9530	9530	9530	0
198	20250228	183500	23233241000	9530	9530	9530	9530	0
199	20250228	183400	23233241000	9530	9530	9530	9530	0
200	20250228	183300	23233241000	9530	9530	9530	9530	0
201	20250228	183200	23233241000	9530	9530	9530	9530	0
202	20250228	183100	23233241000	9530	9530	9530	9530	0
203	20250228	183000	23233241000	9530	9530	9530	9530	0
204	20250228	182900	23233241000	9530	9530	9530	9530	0
205	20250228	182800	23233241000	9530	9530	9530	9530	0
206	20250228	182700	23233241000	9530	9530	9530	9530	0
207	20250228	182600	23233241000	9530	9530	9530	9530	0
208	20250228	182500	23233241000	9530	9530	9530	9530	0
209	20250228	182400	23233241000	9530	9530	9530	9530	0
210	20250228	182300	23233241000	9530	9530	9530	9530	0
211	20250228	182200	23233241000	9530	9530	9530	9530	0
212	20250228	182100	23233241000	9530	9530	9530	9530	26346
213	20250228	182000	23233241000	9530	9530	9530	9530	0
214	20250228	181900	23233241000	9530	9530	9530	9530	0
215	20250228	181800	23233241000	9530	9530	9530	9530	0
216	20250228	181700	23233241000	9530	9530	9530	9530	0
217	20250228	181600	23233241000	9530	9530	9530	9530	0
218	20250228	181500	23233241000	9530	9530	9530	9530	0
219	20250228	181400	23233241000	9530	9530	9530	9530	0
220	20250228	181300	23233241000	9530	9530	9530	9530	0
221	20250228	181200	23233241000	9530	9530	9530	9530	0
222	20250228	181100	23233241000	9530	9530	9530	9530	0
223	20250228	181000	23233241000	9530	9530	9530	9530	0
224	20250228	180900	23233241000	9530	9530	9530	9530	0
225	20250228	180800	23233241000	9530	9530	9530	9530	0
226	20250228	180700	23233241000	9530	9530	9530	9530	0
227	20250228	180600	23233241000	9530	9530	9530	9530	0
228	20250228	180500	23233241000	9530	9530	9530	9530	0
229	20250228	180400	23233241000	9530	9530	9530	9530	0
230	20250228	180300	23233241000	9530	9530	9530	9530	0
231	20250228	180200	23233241000	9530	9530	9530	9530	0
232	20250228	180100	23233241000	9530	9530	9530	9530	0
233	20250228	180000	23233241000	9530	9530	9530	9530	0
234	20250228	175900	23233241000	9530	9530	9530	9530	0
235	20250228	175800	23233241000	9530	9530	9530	9530	0
236	20250228	175700	23233241000	9530	9530	9530	9530	0
237	20250228	175600	23233241000	9530	9530	9530	9530	0
238	20250228	175500	23233241000	9530	9530	9530	9530	0
239	20250228	175400	23233241000	9530	9530	9530	9530	0
240	20250228	175300	23233241000	9530	9530	9530	9530	0
241	20250228	175200	23233241000	9530	9530	9530	9530	0
242	20250228	175100	23233241000	9530	9530	9530	9530	26346
243	20250228	175000	23233241000	9530	9530	9530	9530	0
244	20250228	174900	23233241000	9530	9530	9530	9530	0
245	20250228	174800	23233241000	9530	9530	9530	9530	0
246	20250228	174700	23233241000	9530	9530	9530	9530	0
247	20250228	174600	23233241000	9530	9530	9530	9530	0
248	20250228	174500	23233241000	9530	9530	9530	9530	0
249	20250228	174400	23233241000	9530	9530	9530	9530	0
250	20250228	174300	23233241000	9530	9530	9530	9530	0
251	20250228	174200	23233241000	9530	9530	9530	9530	0
252	20250228	174100	23233241000	9530	9530	9530	9530	0
253	20250228	174000	23233241000	9530	9530	9530	9530	0
254	20250228	173900	23233241000	9530	9530	9530	9530	0
255	20250228	173800	23233241000	9530	9530	9530	9530	0
256	20250228	173700	23233241000	9530	9530	9530	9530	0
257	20250228	173600	23233241000	9530	9530	9530	9530	0
258	20250228	173500	23233241000	9530	9530	9530	9530	0
259	20250228	173400	23233241000	9530	9530	9530	9530	0
260	20250228	173300	23233241000	9530	9530	9530	9530	0
261	20250228	173200	23233241000	9530	9530	9530	9530	0
262	20250228	173100	23233241000	9530	9530	9530	9530	0
263	20250228	173000	23233241000	9530	9530	9530	9530	0
264	20250228	172900	23233241000	9530	9530	9530	9530	0
265	20250228	172800	23233241000	9530	9530	9530	9530	0
266	20250228	172700	23233241000	9530	9530	9530	9530	0
267	20250228	172600	23233241000	9530	9530	9530	9530	0
268	20250228	172500	23233241000	9530	9530	9530	9530	0
269	20250228	172400	23233241000	9530	9530	9530	9530	0
270	20250228	172300	23233241000	9530	9530	9530	9530	0
271	20250228	172200	23233241000	9530	9530	9530	9530	0
272	20250228	172100	23233241000	9530	9530	9530	9530	26346
273	20250228	172000	23233241000	9530	9530	9530	9530	0
274	20250228	171900	23233241000	9530	9530	9530	9530	0
275	20250228	171800	23233241000	9530	9530	9530	9530	0
276	20250228	171700	23233241000	9530	9530	9530	9530	0
277	20250228	171600	23233241000	9530	9530	9530	9530	0
278	20250228	171500	23233241000	9530	9530	9530	9530	0
279	20250228	171400	23233241000	9530	9530	9530	9530	0
280	20250228	171300	23233241000	9530	9530	9530	9530	0
281	20250228	171200	23233241000	9530	9530	9530	9530	0
282	20250228	171100	23233241000	9530	9530	9530	9530	0
283	20250228	171000	23233241000	9530	9530	9530	9530	0
284	20250228	170900	23233241000	9530	9530	9530	9530	0
285	20250228	170800	23233241000	9530	9530	9530	9530	0
286	20250228	170700	23233241000	9530	9530	9530	9530	0
287	20250228	170600	23233241000	9530	9530	9530	9530	0
288	20250228	170500	23233241000	9530	9530	9530	9530	0
289	20250228	170400	23233241000	9530	9530	9530	9530	0
290	20250228	170300	23233241000	9530	9530	9530	9530	0
291	20250228	170200	23233241000	9530	9530	9530	9530	0
292	20250228	170100	23233241000	9530	9530	9530	9530	0
293	20250228	170000	23233241000	9530	9530	9530	9530	0
294	20250228	165900	23233241000	9530	9530	9530	9530	0
295	20250228	165800	23233241000	9530	9530	9530	9530	0
296	20250228	165700	23233241000	9530	9530	9530	9530	0
297	20250228	165600	23233241000	9530	9530	9530	9530	0
298	20250228	165500	23233241000	9530	9530	9530	9530	0
299	20250228	165400	23233241000	9530	9530	9530	9530	0
300	20250228	165300	23233241000	9530	9530	9530	9530	0
301	20250228	165200	23233241000	9530	9530	9530	9530	0
302	20250228	165100	23233241000	9530	9530	9530	9530	26346
303	20250228	165000	23233241000	9530	9530	9530	9530	0
304	20250228	164900	23233241000	9530	9530	9530	9530	0
305	20250228	164800	23233241000	9530	9530	9530	9530	0
306	20250228	164700	23233241000	9530	9530	9530	9530	0
307	20250228	164600	23233241000	9530	9530	9530	9530	0
308	20250228	164500	23233241000	9530	9530	9530	9530	0
309	20250228	164400	23233241000	9530	9530	9530	9530	0
310	20250228	164300	23233241000	9530	9530	9530	9530	0
311	20250228	164200	23233241000	9530	9530	9530	9530	0
312	20250228	164100	23233241000	9530	9530	9530	9530	0
313	20250228	164000	23233241000	9530	9530	9530	9530	0
314	20250228	163900	23233241000	9530	9530	9530	9530	0
315	20250228	163800	23233241000	9530	9530	9530	9530	0
316	20250228	163700	23233241000	9530	9530	9530	9530	0
317	20250228	163600	23233241000	9530	9530	9530	9530	0
318	20250228	163500	23233241000	9530	9530	9530	9530	0
319	20250228	163400	23233241000	9530	9530	9530	9530	0
320	20250228	163300	23233241000	9530	9530	9530	9530	0
321	20250228	163200	23233241000	9530	9530	9530	9530	0
322	20250228	163100	23233241000	9530	9530	9530	9530	0
323	20250228	163000	23233241000	9530	9530	9530	9530	0
324	20250228	162900	23233241000	9530	9530	9530	9530	0
325	20250228	162800	23233241000	9530	9530	9530	9530	0
326	20250228	162700	23233241000	9530	9530	9530	9530	0
327	20250228	162600	23233241000	9530	9530	9530	9530	0
328	20250228	162500	23233241000	9530	9530	9530	9530	0
329	20250228	162400	23233241000	9530	9530	9530	9530	0
330	20250228	162300	23233241000	9530	9530	9530	9530	0
331	20250228	162200	23233241000	9530	9530	9530	9530	0
332	20250228	162100	23233241000	9530	9530	9530	9530	26346
333	20250228	162000	23233241000	9530	9530	9530	9530	0
334	20250228	161900	23233241000	9530	9530	9530	9530	0
335	20250228	161800	23233241000	9530	9530	9530	9530	0
336	20250228	161700	23233241000	9530	9530	9530	9530	0
337	20250228	161600	23233241000	9530	9530	9530	9530	0
338	20250228	161500	23233241000	9530	9530	9530	9530	0
339	20250228	161400	23233241000	9530	9530	9530	9530	0
340	20250228	161300	23233241000	9530	9530	9530	9530	0
341	20250228	161200	23233241000	9530	9530	9530	9530	0
342	20250228	161100	23233241000	9530	9530	9530	9530	0
343	20250228	161000	23233241000	9530	9530	9530	9530	0
344	20250228	160900	23233241000	9530	9530	9530	9530	0
345	20250228	160800	23233241000	9530	9530	9530	9530	0
346	20250228	160700	23233241000	9530	9530	9530	9530	0
347	20250228	160600	23233241000	9530	9530	9530	9530	0
348	20250228	160500	23233241000	9530	9530	9530	9530	0
349	20250228	160400	23233241000	9530	9530	9530	9530	0
350	20250228	160300	23233241000	9530	9530	9530	9530	0
351	20250228	160200	23233241000	9530	9530	9530	9530	0
352	20250228	160100	23233241000	9530	9530	9530	9530	0
353	20250228	160000	23233241000	9530	9530	9530	9530	0
354	20250228	155900	23233241000	9530	9530	9530	9530	0
355	20250228	155800	23233241000	9530	9530	9530	9530	0
356	20250228	155700	23233241000	9530	9530	9530	9530	0
357	20250228	155600	23233241000	9530	9530	9530	9530	0
358	20250228	155500	23233241000	9530	9530	9530	9530	0
359	20250228	155400	23233241000	9530	9530	9530	9530	0
360	20250228	155300	23233241000	9530	9530	9530	9530	0
361	20250228	155200	23233241000	9530	9530	9530	9530	0
362	20250228	155100	23233241000	9530	9530	9530	9530	26346
363	20250228	155000	23233241000	9530	9530	9530	9530	0
364	20250228	154900	23233241000	9530	9530	9530	9530	0
365	20250228	154800	23233241000	9530	9530	9530	9530	0
366	20250228	154700	23233241000	9530	9530	9530	9530	0
367	20250228	154600	23233241000	9530	9530	9530	9530	0
368	20250228	154500	23233241000	9530	9530	9530	9530	0
369	20250228	154400	23233241000	9530	9530	9530	9530	0
370	20250228	154300	23233241000	9530	9530	9530	9530	0
371	20250228	154200	23233241000	9530	9530	9530	9530	0
372	20250228	154100	23233241000	9530	9530	9530	9530	0
373	20250228	154000	23233241000	9530	9530	9530	9530	0
374	20250228	153900	23233241000	9530	9530	9530	9530	0
375	20250228	153800	23233241000	9530	9530	9530	9530	0
376	20250228	153700	23233241000	9530	9530	9530	9530	0
377	20250228	153600	23233241000	9530	9530	9530	9530	0
378	20250228	153500	23233241000	9530	9530	9530	9530	0
379	20250228	153400	23233241000	9530	9530	9530	9530	0
380	20250228	153300	23233241000	9530	9530	9530	9530	0
381	20250228	153200	23233241000	9530	9530	9530	9530	0
382	20250228	153100	23233241000	9530	9530	9530	9530	0
383	20250228	153000	23233241000	9530	9530	9530	9530	26346
384	20250228	152900	22982163620	9530	9530	9530	9530	0
385	20250228	152800	22982163620	9530	9530	9530	9530	0
386	20250228	152700	22982163620	9530	9530	9530	9530	0
387	20250228	152600	22982163620	9530	9530	9530	9530	0
388	20250228	152500	22982163620	9530	9530	9530	9530	0
389	20250228	152400	22982163620	9530	9530	9530	9530	0
390	20250228	152300	22982163620	9530	9530	9530	9530	0
391	20250228	152200	22982163620	9530	9530	9530	9530	0
392	20250228	152100	22982163620	9530	9530	9530	9530	0
393	20250228	152000	22982163620	9530	9530	9530	9530	0
394	20250228	151900	22982163620	9530	9520	9530	9500	12236
395	20250228	151800	22865704140	9520	9500	9520	9500	4664
396	20250228	151700	22821356310	9510	9510	9520	9490	5692
397	20250228	151600	22767269280	9510	9510	9530	9510	3392
398	20250228	151500	22734989500	9510	9530	9530	9510	5485
399	20250228	151400	22682804410	9530	9550	9560	9520	8304
400	20250228	151300	22603631710	9560	9550	9560	9550	3577
401	20250228	151200	22569469130	9540	9560	9560	9540	4143
402	20250228	151100	22529919610	9560	9540	9560	9540	13516
403	20250228	151000	22400823240	9540	9510	9540	9510	4357
404	20250228	150900	22359309180	9510	9540	9550	9510	3434
405	20250228	150800	22326576930	9550	9550	9560	9540	3790
406	20250228	150700	22290394310	9550	9540	9550	9510	1601
407	20250228	150600	22275124830	9540	9500	9540	9490	2734
408	20250228	150500	22249134330	9510	9540	9550	9510	1983
409	20250228	150400	22230243130	9550	9560	9570	9540	3742
410	20250228	150300	22194514390	9570	9550	9580	9540	5253
411	20250228	150200	22144248810	9560	9540	9560	9540	2002
412	20250228	150100	22125131390	9530	9470	9550	9460	4017
413	20250228	150000	22087024700	9470	9500	9510	9470	10177
414	20250228	145900	21990458710	9500	9490	9520	9490	2064
415	20250228	145800	21970842830	9490	9490	9520	9470	2050
416	20250228	145700	21951374970	9490	9560	9580	9470	14589
417	20250228	145600	21812609760	9580	9560	9600	9540	3210
418	20250228	145500	21781943020	9560	9630	9630	9560	9661
419	20250228	145400	21689268240	9620	9620	9630	9590	9209
420	20250228	145300	21600719090	9630	9610	9630	9610	9839
421	20250228	145200	21506082010	9610	9570	9610	9570	11962
422	20250228	145100	21391403440	9570	9550	9570	9550	3951
423	20250228	145000	21353654250	9540	9530	9560	9530	2689
424	20250228	144900	21327984710	9540	9520	9540	9510	1525
425	20250228	144800	21313461470	9520	9520	9520	9500	1447
426	20250228	144700	21299707660	9500	9550	9550	9460	16026
427	20250228	144600	21147396650	9530	9570	9570	9530	3747
428	20250228	144500	21111566390	9570	9550	9570	9540	3501
429	20250228	144400	21078136880	9550	9540	9550	9540	3096
430	20250228	144300	21048581070	9550	9540	9550	9510	2177
431	20250228	144200	21027817140	9540	9510	9550	9500	3690
432	20250228	144100	20992634030	9500	9530	9530	9490	1572
433	20250228	144000	20977685960	9530	9540	9550	9530	2821
434	20250228	143900	20950785140	9540	9550	9560	9530	6498
435	20250228	143800	20888779040	9550	9480	9550	9480	6476
436	20250228	143700	20827033850	9490	9460	9490	9460	2402
437	20250228	143600	20804280820	9460	9450	9470	9430	1449
438	20250228	143500	20790588550	9450	9450	9470	9430	1431
439	20250228	143400	20777068100	9470	9440	9470	9430	1563
440	20250228	143300	20762287380	9440	9440	9460	9430	3649
441	20250228	143200	20727808840	9450	9410	9450	9410	1627
442	20250228	143100	20712456910	9450	9410	9460	9400	1416
443	20250228	143000	20699121530	9410	9400	9410	9370	5646
444	20250228	142900	20646067300	9400	9350	9410	9330	10423
445	20250228	142800	20548624350	9350	9440	9440	9350	8144
446	20250228	142700	20472102380	9450	9470	9470	9450	2294
447	20250228	142600	20450419640	9460	9460	9470	9460	1843
448	20250228	142500	20432983480	9470	9460	9470	9450	3933
449	20250228	142400	20395787760	9450	9460	9460	9450	4999
450	20250228	142300	20348521620	9450	9460	9470	9450	4319
451	20250228	142200	20307693390	9450	9490	9490	9450	2209
452	20250228	142100	20286772410	9490	9480	9500	9480	4737
453	20250228	142000	20241828480	9480	9430	9480	9430	2993
454	20250228	141900	20213504990	9440	9470	9490	9420	2955
455	20250228	141800	20185613130	9440	9520	9520	9430	11796
456	20250228	141700	20073918550	9530	9530	9540	9520	2677
457	20250228	141600	20048421960	9560	9570	9570	9520	2228
458	20250228	141500	20027146500	9570	9550	9580	9540	6356
459	20250228	141400	19966399680	9550	9520	9550	9520	2985
460	20250228	141300	19937925510	9540	9540	9550	9500	6625
461	20250228	141200	19874826340	9550	9520	9560	9500	4948
462	20250228	141100	19827733680	9560	9600	9600	9440	16759
463	20250228	141000	19668028280	9600	9650	9650	9590	14814
464	20250228	140900	19525320170	9650	9570	9650	9570	30418
465	20250228	140800	19232217360	9550	9530	9570	9490	8246
466	20250228	140700	19153748100	9520	9580	9580	9500	13903
467	20250228	140600	19021123780	9580	9590	9610	9570	25368
468	20250228	140500	18777709530	9600	9480	9610	9480	25655
469	20250228	140400	18532392850	9490	9430	9500	9430	13444
470	20250228	140300	18405296420	9430	9410	9440	9410	5170
471	20250228	140200	18356566070	9410	9390	9410	9390	4473
472	20250228	140100	18314511360	9390	9370	9390	9370	2134
473	20250228	140000	18294498620	9370	9340	9370	9320	1578
474	20250228	135900	18279776450	9340	9350	9350	9320	3440
475	20250228	135800	18247665380	9360	9400	9410	9350	3441
476	20250228	135700	18215367870	9400	9370	9400	9370	2310
477	20250228	135600	18193684150	9380	9370	9380	9370	981
478	20250228	135500	18184488270	9350	9340	9390	9340	2332
479	20250228	135400	18162646670	9340	9330	9340	9330	540
480	20250228	135300	18157603840	9320	9310	9320	9310	934
481	20250228	135200	18148905290	9310	9330	9330	9310	1354
482	20250228	135100	18136287930	9320	9360	9360	9320	1746
483	20250228	135000	18119980540	9360	9360	9370	9350	1392
484	20250228	134900	18106948340	9360	9350	9370	9350	709
485	20250228	134800	18100315080	9350	9340	9350	9320	393
486	20250228	134700	18096646450	9340	9340	9340	9310	1431
487	20250228	134600	18083301000	9340	9310	9350	9310	2667
488	20250228	134500	18058406070	9310	9310	9310	9300	677
489	20250228	134400	18052108290	9310	9320	9320	9300	607
490	20250228	134300	18046459860	9320	9320	9320	9310	788
491	20250228	134200	18039115840	9320	9340	9340	9310	752
492	20250228	134100	18032103450	9340	9300	9340	9300	4944
493	20250228	134000	17986099130	9300	9290	9300	9280	656
494	20250228	133900	17979999400	9280	9290	9300	9280	1751
495	20250228	133800	17963735570	9290	9290	9300	9290	507
496	20250228	133700	17959025070	9290	9280	9300	9280	406
497	20250228	133600	17955251910	9290	9270	9290	9270	1529
498	20250228	133500	17941069160	9270	9270	9280	9270	858
499	20250228	133400	17933115160	9270	9280	9280	9270	1635
500	20250228	133300	17917949700	9280	9290	9300	9280	1032
501	20250228	133200	17908371470	9290	9290	9290	9280	227
502	20250228	133100	17906263660	9300	9290	9300	9270	2075
503	20250228	133000	17886989910	9280	9280	9300	9280	590
504	20250228	132900	17881514530	9280	9300	9310	9280	899
505	20250228	132800	17873166350	9300	9310	9310	9280	703
506	20250228	132700	17866640090	9270	9300	9340	9270	4651
507	20250228	132600	17823424530	9320	9310	9320	9280	5050
508	20250228	132500	17776480850	9340	9350	9350	9310	718
509	20250228	132400	17769776580	9360	9350	9360	9350	579
510	20250228	132300	17764362220	9350	9340	9360	9320	4325
511	20250228	132200	17723974060	9340	9340	9350	9340	2769
512	20250228	132100	17698108660	9340	9310	9340	9310	1136
513	20250228	132000	17687518750	9310	9290	9320	9290	514
514	20250228	131900	17682735040	9290	9290	9290	9290	509
515	20250228	131800	17678006430	9300	9300	9300	9300	900
516	20250228	131700	17669636430	9320	9290	9320	9290	687
517	20250228	131600	17663249840	9290	9290	9300	9280	794
518	20250228	131500	17655877550	9280	9280	9300	9270	2091
519	20250228	131400	17636474530	9280	9280	9280	9270	615
520	20250228	131300	17630769010	9280	9300	9300	9270	706
521	20250228	131200	17624212500	9300	9280	9300	9250	5634
522	20250228	131100	17571986950	9280	9290	9290	9270	1857
523	20250228	131000	17554752500	9280	9280	9290	9270	3298
524	20250228	130900	17524160600	9280	9310	9310	9270	4107
525	20250228	130800	17486053880	9320	9370	9370	9310	2573
526	20250228	130700	17462009700	9370	9390	9430	9370	3338
527	20250228	130600	17430679250	9440	9430	9470	9370	15993
528	20250228	130500	17279808130	9440	9390	9460	9380	10977
529	20250228	130400	17176455800	9380	9310	9390	9300	10119
530	20250228	130300	17081842410	9300	9270	9310	9270	4207
531	20250228	130200	17042740630	9270	9280	9290	9270	2748
532	20250228	130100	17017263340	9290	9280	9290	9280	1644
533	20250228	130000	17001996290	9290	9260	9290	9260	1511
534	20250228	125900	16987995360	9270	9300	9300	9260	2813
535	20250228	125800	16961926690	9280	9270	9300	9270	1708
536	20250228	125700	16946077580	9270	9260	9310	9250	1383
537	20250228	125600	16933270650	9310	9300	9310	9260	3761
538	20250228	125500	16898374890	9300	9330	9340	9300	1725
539	20250228	125400	16882324830	9330	9290	9340	9270	1947
540	20250228	125300	16864211340	9310	9330	9360	9240	11518
541	20250228	125200	16757336150	9330	9380	9390	9330	6130
542	20250228	125100	16699884850	9390	9320	9390	9320	2498
543	20250228	125000	16676491230	9330	9410	9420	9300	11293
544	20250228	124900	16570707940	9420	9510	9510	9390	18917
545	20250228	124800	16392065750	9500	9440	9550	9330	34145
546	20250228	124700	16069199410	9450	9280	9500	9250	41023
547	20250228	124600	15683626630	9270	9180	9280	9180	10842
548	20250228	124500	15583764650	9190	9160	9190	9150	4865
549	20250228	124400	15539122560	9160	9150	9160	9130	2478
550	20250228	124300	15516452120	9150	9120	9150	9110	3521
551	20250228	124200	15484317270	9120	9120	9120	9110	2768
552	20250228	124100	15459083430	9120	9130	9130	9120	751
553	20250228	124000	15452233190	9130	9140	9140	9130	421
554	20250228	123900	15448388440	9140	9150	9150	9140	253
555	20250228	123800	15446075910	9160	9130	9160	9130	428
556	20250228	123700	15442168150	9130	9150	9170	9130	1080
557	20250228	123600	15432289950	9150	9150	9160	9150	1415
558	20250228	123500	15419339470	9150	9150	9170	9150	2004
559	20250228	123400	15400991210	9150	9140	9150	9130	342
560	20250228	123300	15397865680	9130	9160	9160	9120	3195
561	20250228	123200	15368677090	9160	9170	9190	9140	4338
562	20250228	123100	15329012420	9170	9180	9190	9160	1676
563	20250228	123000	15313630440	9180	9190	9200	9180	1447
564	20250228	122900	15300336720	9190	9160	9190	9160	1728
565	20250228	122800	15284482260	9160	9150	9160	9150	232
566	20250228	122700	15282358550	9150	9140	9160	9140	3172
567	20250228	122600	15253322110	9150	9160	9160	9150	1772
568	20250228	122500	15237106890	9160	9190	9200	9160	1257
569	20250228	122400	15225563570	9200	9210	9210	9190	2683
570	20250228	122300	15200879630	9210	9170	9210	9170	1761
571	20250228	122200	15184689730	9160	9160	9190	9160	1355
572	20250228	122100	15172261000	9160	9150	9190	9150	2354
573	20250228	122000	15150689160	9160	9160	9170	9150	940
574	20250228	121900	15142084390	9160	9150	9160	9150	1385
575	20250228	121800	15129411140	9150	9140	9150	9140	1598
576	20250228	121700	15114801980	9140	9130	9140	9110	2433
577	20250228	121600	15092608620	9120	9120	9130	9110	2147
578	20250228	121500	15073031790	9120	9120	9120	9110	2554
579	20250228	121400	15049758840	9120	9120	9130	9120	1921
580	20250228	121300	15032239290	9120	9120	9130	9120	843
581	20250228	121200	15024542850	9130	9120	9130	9120	1364
582	20250228	121100	15012101490	9130	9140	9140	9130	176
583	20250228	121000	15010494580	9130	9130	9130	9130	145
584	20250228	120900	15009170730	9140	9130	9140	9120	810
585	20250228	120800	15001767910	9130	9140	9140	9120	799
586	20250228	120700	14994475130	9130	9130	9140	9130	1266
587	20250228	120600	14982913780	9140	9140	9140	9130	425
588	20250228	120500	14979032480	9140	9140	9140	9130	36
589	20250228	120400	14978703670	9140	9140	9150	9130	405
590	20250228	120300	14975002220	9140	9150	9150	9130	659
591	20250228	120200	14968978580	9150	9130	9150	9130	610
592	20250228	120100	14963405750	9170	9150	9170	9130	986
593	20250228	120000	14954393820	9140	9170	9170	9140	538
594	20250228	115900	14949467340	9170	9140	9180	9140	2908
595	20250228	115800	14922803250	9140	9140	9150	9130	1415
596	20250228	115700	14909878630	9130	9130	9130	9130	689
597	20250228	115600	14903588060	9140	9110	9140	9110	436
598	20250228	115500	14899607100	9110	9120	9120	9110	2110
599	20250228	115400	14880372630	9130	9130	9130	9130	145
600	20250228	115300	14879048780	9130	9130	9130	9120	3817
601	20250228	115200	14844219780	9130	9120	9130	9120	137
602	20250228	115100	14842970110	9120	9130	9140	9120	2602
603	20250228	115000	14819214320	9150	9140	9150	9140	902
604	20250228	114900	14810963950	9140	9130	9140	9130	396
605	20250228	114800	14807347900	9130	9130	9130	9130	340
606	20250228	114700	14804243700	9130	9140	9150	9130	1049
607	20250228	114600	14794665400	9130	9140	9150	9130	279
608	20250228	114500	14792117560	9130	9130	9150	9130	316
609	20250228	114400	14789230790	9120	9130	9150	9120	1292
610	20250228	114300	14777440660	9120	9120	9120	9110	270
611	20250228	114200	14774980460	9110	9120	9120	9110	658
612	20250228	114100	14768984830	9120	9130	9130	9110	1012
613	20250228	114000	14759755600	9130	9130	9150	9120	931
614	20250228	113900	14751262690	9120	9130	9130	9120	196
615	20250228	113800	14749473900	9120	9120	9120	9110	3209
616	20250228	113700	14720231580	9120	9160	9170	9120	1910
617	20250228	113600	14702774990	9170	9160	9170	9140	523
618	20250228	113500	14697984510	9170	9140	9170	9130	3358
619	20250228	113400	14667231470	9140	9130	9140	9100	284
620	20250228	113300	14664637240	9130	9130	9130	9090	1852
621	20250228	113200	14647760820	9130	9110	9140	9110	140
622	20250228	113100	14646481880	9110	9150	9150	9110	1134
623	20250228	113000	14636139450	9150	9130	9150	9120	1845
624	20250228	112900	14619287810	9130	9120	9150	9120	732
625	20250228	112800	14612600380	9130	9120	9150	9120	1784
626	20250228	112700	14596313080	9110	9110	9110	9090	2116
627	20250228	112600	14577047560	9110	9070	9110	9070	1515
628	20250228	112500	14563281440	9070	9060	9070	9040	1543
629	20250228	112400	14549302730	9060	9020	9080	9020	7031
630	20250228	112300	14485779120	9020	9010	9020	9010	3279
631	20250228	112200	14456228800	9020	9030	9040	9010	7936
632	20250228	112100	14384668260	9030	9060	9060	9030	4135
633	20250228	112000	14347257670	9060	9080	9080	9050	2890
634	20250228	111900	14321055400	9080	9100	9110	9080	3196
635	20250228	111800	14291987170	9090	9080	9100	9070	2880
636	20250228	111700	14265833350	9070	9040	9070	9040	2651
637	20250228	111600	14241816570	9030	9120	9130	9030	17713
638	20250228	111500	14080754380	9120	9150	9150	9120	4408
639	20250228	111400	14040524660	9150	9150	9150	9140	3807
640	20250228	111300	14005721190	9150	9150	9160	9140	2532
641	20250228	111200	13982557610	9160	9160	9160	9140	3732
642	20250228	111100	13948421700	9160	9140	9170	9140	1721
643	20250228	111000	13932669370	9140	9180	9180	9140	15341
644	20250228	110900	13792257880	9170	9190	9190	9170	744
645	20250228	110800	13785427720	9190	9200	9200	9180	2838
646	20250228	110700	13759352310	9200	9200	9210	9200	1518
647	20250228	110600	13745386690	9210	9210	9210	9200	811
648	20250228	110500	13737925340	9210	9190	9210	9190	1625
649	20250228	110400	13722981550	9190	9210	9220	9190	800
650	20250228	110300	13715624840	9220	9200	9220	9190	224
651	20250228	110200	13713564830	9200	9200	9200	9190	3843
652	20250228	110100	13678225340	9200	9210	9240	9200	864
653	20250228	110000	13670266960	9210	9220	9240	9210	1487
654	20250228	105900	13656567180	9220	9200	9220	9200	371
655	20250228	105800	13653150310	9210	9220	9220	9190	3248
656	20250228	105700	13623270300	9220	9220	9220	9220	1840
657	20250228	105600	13606305500	9220	9220	9230	9220	2467
658	20250228	105500	13583559220	9220	9240	9240	9220	3740
659	20250228	105400	13549042190	9240	9230	9240	9230	1010
660	20250228	105300	13539719720	9220	9220	9230	9220	4304
661	20250228	105200	13500002840	9220	9210	9220	9200	373
662	20250228	105100	13496567820	9210	9210	9220	9200	529
663	20250228	105000	13491695200	9220	9210	9230	9210	2046
664	20250228	104900	13472830450	9210	9200	9240	9200	1371
665	20250228	104800	13460195460	9200	9190	9210	9180	5960
666	20250228	104700	13405363490	9190	9190	9200	9180	5713
667	20250228	104600	13352889030	9200	9200	9200	9190	2146
668	20250228	104500	13333162290	9210	9210	9210	9200	1422
669	20250228	104400	13320079150	9210	9200	9210	9200	630
670	20250228	104300	13314280370	9200	9200	9210	9190	2274
671	20250228	104200	13293359560	9200	9230	9230	9200	3101
672	20250228	104100	13264813820	9220	9220	9240	9210	1658
673	20250228	104000	13249528660	9220	9250	9250	9200	1853
674	20250228	103900	13232437050	9250	9220	9250	9220	1234
675	20250228	103800	13221041900	9230	9220	9230	9210	2291
676	20250228	103700	13199928530	9230	9200	9230	9200	1440
677	20250228	103600	13186669790	9190	9190	9200	9180	1767
678	20250228	103500	13170430590	9210	9230	9230	9190	5309
679	20250228	103400	13121568500	9230	9250	9250	9220	954
680	20250228	103300	13112755000	9250	9260	9260	9220	238
681	20250228	103200	13110554850	9220	9280	9290	9220	4391
682	20250228	103100	13069931010	9290	9280	9290	9260	1025
683	20250228	103000	13060433050	9270	9300	9300	9270	2653
684	20250228	102900	13035814300	9300	9310	9320	9290	2177
685	20250228	102800	13015556320	9310	9310	9320	9310	604
686	20250228	102700	13009932990	9310	9280	9310	9280	1962
687	20250228	102600	12991685950	9290	9310	9310	9280	1256
688	20250228	102500	12980008480	9310	9280	9310	9250	5016
689	20250228	102400	12933368960	9280	9250	9280	9250	5058
690	20250228	102300	12886549360	9250	9260	9260	9240	3031
691	20250228	102200	12858503600	9250	9240	9250	9240	1591
692	20250228	102100	12843799310	9240	9230	9240	9230	1051
693	20250228	102000	12834095480	9230	9220	9240	9210	3322
694	20250228	101900	12803452050	9220	9230	9240	9220	1281
695	20250228	101800	12791630320	9240	9240	9240	9230	1791
696	20250228	101700	12775097680	9240	9250	9260	9230	4813
697	20250228	101600	12730596360	9250	9270	9270	9230	1545
698	20250228	101500	12716307730	9270	9210	9270	9200	2508
699	20250228	101400	12693157780	9230	9200	9230	9180	5934
700	20250228	101300	12638606050	9190	9160	9210	9160	2378
701	20250228	101200	12616756320	9160	9210	9250	9150	18267
702	20250228	101100	12448949560	9210	9250	9260	9210	6516
703	20250228	101000	12388886940	9220	9210	9270	9200	6088
704	20250228	100900	12332830860	9210	9270	9280	9210	15525
705	20250228	100800	12189177450	9280	9310	9320	9270	9997
706	20250228	100700	12096325780	9310	9320	9320	9300	479
707	20250228	100600	12091866300	9320	9330	9330	9300	4555
708	20250228	100500	12049441960	9330	9310	9370	9310	1714
709	20250228	100400	12033440780	9310	9290	9370	9290	5780
710	20250228	100300	11979445110	9330	9330	9360	9290	4520
711	20250228	100200	11937361330	9330	9330	9350	9310	4747
712	20250228	100100	11893025430	9330	9340	9350	9300	2511
713	20250228	100000	11869629850	9340	9320	9350	9310	3384
714	20250228	095900	11838085210	9320	9300	9320	9290	5023
715	20250228	095800	11791364240	9300	9310	9320	9290	3215
716	20250228	095700	11761456380	9310	9260	9330	9260	7492
717	20250228	095600	11691830710	9260	9260	9270	9230	4695
718	20250228	095500	11648381990	9250	9230	9280	9220	4087
719	20250228	095400	11610635040	9230	9320	9330	9200	20881
720	20250228	095300	11417632500	9320	9370	9370	9320	3286
721	20250228	095200	11386980130	9380	9320	9380	9300	11979
722	20250228	095100	11275440020	9320	9360	9400	9320	10720
723	20250228	095000	11175237540	9360	9370	9390	9330	16136
724	20250228	094900	11024306830	9370	9350	9390	9280	18208
725	20250228	094800	10854293750	9360	9570	9580	9310	31323
726	20250228	094700	10557498360	9570	9560	9590	9560	6588
727	20250228	094600	10494439740	9570	9530	9580	9530	13386
728	20250228	094500	10366507120	9550	9550	9580	9510	17898
729	20250228	094400	10195857640	9580	9600	9660	9530	26070
730	20250228	094300	9945274280	9600	9690	9690	9500	47325
731	20250228	094200	9491961440	9680	9790	9860	9650	91138
732	20250228	094100	8599315770	9790	9640	9820	9630	100439
733	20250228	094000	7620266810	9640	9520	9640	9510	40734
734	20250228	093900	7230400900	9520	9430	9540	9430	30605
735	20250228	093800	6939745620	9430	9340	9430	9340	7525
736	20250228	093700	6869156070	9350	9300	9350	9300	12653
737	20250228	093600	6751167750	9300	9280	9340	9260	9029
738	20250228	093500	6667089600	9270	9260	9280	9250	3208
739	20250228	093400	6637359320	9270	9280	9290	9260	5676
740	20250228	093300	6584720510	9290	9280	9300	9280	4274
741	20250228	093200	6545038290	9280	9250	9300	9230	5994
742	20250228	093100	6489559590	9250	9360	9360	9240	6277
743	20250228	093000	6431328690	9360	9380	9380	9360	8496
744	20250228	092900	6351721290	9380	9320	9380	9320	6107
745	20250228	092800	6294554300	9320	9260	9320	9250	4423
746	20250228	092700	6253436600	9240	9270	9270	9210	14074
747	20250228	092600	6123469960	9270	9370	9370	9270	18553
748	20250228	092500	5950349530	9360	9380	9390	9360	14807
749	20250228	092400	5811642490	9380	9330	9470	9330	37673
750	20250228	092300	5457773610	9310	9250	9350	9240	19987
751	20250228	092200	5272235120	9240	9240	9270	9230	14697
752	20250228	092100	5136249600	9250	9190	9270	9180	32762
753	20250228	092000	4833785180	9180	9140	9190	9130	15092
754	20250228	091900	4695521360	9140	9130	9150	9110	6659
755	20250228	091800	4634714390	9130	9090	9140	9070	5468
756	20250228	091700	4585024380	9090	9100	9150	9090	15905
757	20250228	091600	4440073220	9090	9040	9100	9010	11159
758	20250228	091500	4339029410	9040	9020	9040	9000	6934
759	20250228	091400	4276533420	9010	9040	9040	9010	6481
760	20250228	091300	4218004250	9040	9040	9050	9020	6749
761	20250228	091200	4157019360	9040	9040	9070	9000	21928
762	20250228	091100	3958931890	9050	8960	9060	8950	64538
763	20250228	091000	3378479840	8960	9000	9010	8950	25317
764	20250228	090900	3151109340	9000	9070	9070	9000	56956
765	20250228	090800	2637585920	9070	9100	9110	9060	21644
766	20250228	090700	2440895540	9110	9130	9130	9100	20043
767	20250228	090600	2258279620	9130	9180	9180	9130	21608
768	20250228	090500	2060615480	9170	9150	9180	9140	10087
769	20250228	090400	1968248500	9160	9150	9160	9120	16883
770	20250228	090300	1814053580	9140	9130	9160	9110	31882
771	20250228	090200	1522625370	9110	9170	9180	9110	30556
772	20250228	090100	1243089520	9170	9230	9260	9140	53867
773	20250228	090000	747458100	9230	9400	9410	9220	60478