KissMeData/000240/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183000	3427622170	15860	15860	15860	15860	26927
3	20250228	182900	3427622170	15860	15860	15860	15860	0
4	20250228	182800	3427622170	15860	15860	15860	15860	0
5	20250228	182700	3427622170	15860	15860	15860	15860	0
6	20250228	182600	3427622170	15860	15860	15860	15860	0
7	20250228	182500	3427622170	15860	15860	15860	15860	0
8	20250228	182400	3427622170	15860	15860	15860	15860	0
9	20250228	182300	3427622170	15860	15860	15860	15860	0
10	20250228	182200	3427622170	15860	15860	15860	15860	0
11	20250228	182100	3427622170	15860	15860	15860	15860	0
12	20250228	182000	3427622170	15860	15860	15860	15860	0
13	20250228	181900	3427622170	15860	15860	15860	15860	0
14	20250228	181800	3427622170	15860	15860	15860	15860	0
15	20250228	181700	3427622170	15860	15860	15860	15860	0
16	20250228	181600	3427622170	15860	15860	15860	15860	0
17	20250228	181500	3427622170	15860	15860	15860	15860	0
18	20250228	181400	3427622170	15860	15860	15860	15860	0
19	20250228	181300	3427622170	15860	15860	15860	15860	0
20	20250228	181200	3427622170	15860	15860	15860	15860	0
21	20250228	181100	3427622170	15860	15860	15860	15860	0
22	20250228	181000	3427622170	15860	15860	15860	15860	0
23	20250228	180900	3427622170	15860	15860	15860	15860	0
24	20250228	180800	3427622170	15860	15860	15860	15860	0
25	20250228	180700	3427622170	15860	15860	15860	15860	0
26	20250228	180600	3427622170	15860	15860	15860	15860	0
27	20250228	180500	3427622170	15860	15860	15860	15860	0
28	20250228	180400	3427622170	15860	15860	15860	15860	0
29	20250228	180300	3427622170	15860	15860	15860	15860	0
30	20250228	180200	3427622170	15860	15860	15860	15860	0
31	20250228	180100	3427622170	15860	15860	15860	15860	0
32	20250228	180000	3427622170	15860	15860	15860	15860	26927
33	20250228	175900	3427622170	15860	15860	15860	15860	0
34	20250228	175800	3427622170	15860	15860	15860	15860	0
35	20250228	175700	3427622170	15860	15860	15860	15860	0
36	20250228	175600	3427622170	15860	15860	15860	15860	0
37	20250228	175500	3427622170	15860	15860	15860	15860	0
38	20250228	175400	3427622170	15860	15860	15860	15860	0
39	20250228	175300	3427622170	15860	15860	15860	15860	0
40	20250228	175200	3427622170	15860	15860	15860	15860	0
41	20250228	175100	3427622170	15860	15860	15860	15860	0
42	20250228	175000	3427622170	15860	15860	15860	15860	0
43	20250228	174900	3427622170	15860	15860	15860	15860	0
44	20250228	174800	3427622170	15860	15860	15860	15860	0
45	20250228	174700	3427622170	15860	15860	15860	15860	0
46	20250228	174600	3427622170	15860	15860	15860	15860	0
47	20250228	174500	3427622170	15860	15860	15860	15860	0
48	20250228	174400	3427622170	15860	15860	15860	15860	0
49	20250228	174300	3427622170	15860	15860	15860	15860	0
50	20250228	174200	3427622170	15860	15860	15860	15860	0
51	20250228	174100	3427622170	15860	15860	15860	15860	0
52	20250228	174000	3427622170	15860	15860	15860	15860	0
53	20250228	173900	3427622170	15860	15860	15860	15860	0
54	20250228	173800	3427622170	15860	15860	15860	15860	0
55	20250228	173700	3427622170	15860	15860	15860	15860	0
56	20250228	173600	3427622170	15860	15860	15860	15860	0
57	20250228	173500	3427622170	15860	15860	15860	15860	0
58	20250228	173400	3427622170	15860	15860	15860	15860	0
59	20250228	173300	3427622170	15860	15860	15860	15860	0
60	20250228	173200	3427622170	15860	15860	15860	15860	0
61	20250228	173100	3427622170	15860	15860	15860	15860	0
62	20250228	173000	3427622170	15860	15860	15860	15860	26927
63	20250228	172900	3427622170	15860	15860	15860	15860	0
64	20250228	172800	3427622170	15860	15860	15860	15860	0
65	20250228	172700	3427622170	15860	15860	15860	15860	0
66	20250228	172600	3427622170	15860	15860	15860	15860	0
67	20250228	172500	3427622170	15860	15860	15860	15860	0
68	20250228	172400	3427622170	15860	15860	15860	15860	0
69	20250228	172300	3427622170	15860	15860	15860	15860	0
70	20250228	172200	3427622170	15860	15860	15860	15860	0
71	20250228	172100	3427622170	15860	15860	15860	15860	0
72	20250228	172000	3427622170	15860	15860	15860	15860	0
73	20250228	171900	3427622170	15860	15860	15860	15860	0
74	20250228	171800	3427622170	15860	15860	15860	15860	0
75	20250228	171700	3427622170	15860	15860	15860	15860	0
76	20250228	171600	3427622170	15860	15860	15860	15860	0
77	20250228	171500	3427622170	15860	15860	15860	15860	0
78	20250228	171400	3427622170	15860	15860	15860	15860	0
79	20250228	171300	3427622170	15860	15860	15860	15860	0
80	20250228	171200	3427622170	15860	15860	15860	15860	0
81	20250228	171100	3427622170	15860	15860	15860	15860	0
82	20250228	171000	3427622170	15860	15860	15860	15860	0
83	20250228	170900	3427622170	15860	15860	15860	15860	0
84	20250228	170800	3427622170	15860	15860	15860	15860	0
85	20250228	170700	3427622170	15860	15860	15860	15860	0
86	20250228	170600	3427622170	15860	15860	15860	15860	0
87	20250228	170500	3427622170	15860	15860	15860	15860	0
88	20250228	170400	3427622170	15860	15860	15860	15860	0
89	20250228	170300	3427622170	15860	15860	15860	15860	0
90	20250228	170200	3427622170	15860	15860	15860	15860	0
91	20250228	170100	3427622170	15860	15860	15860	15860	0
92	20250228	170000	3427622170	15860	15860	15860	15860	26927
93	20250228	165900	3427622170	15860	15860	15860	15860	0
94	20250228	165800	3427622170	15860	15860	15860	15860	0
95	20250228	165700	3427622170	15860	15860	15860	15860	0
96	20250228	165600	3427622170	15860	15860	15860	15860	0
97	20250228	165500	3427622170	15860	15860	15860	15860	0
98	20250228	165400	3427622170	15860	15860	15860	15860	0
99	20250228	165300	3427622170	15860	15860	15860	15860	0
100	20250228	165200	3427622170	15860	15860	15860	15860	0
101	20250228	165100	3427622170	15860	15860	15860	15860	0
102	20250228	165000	3427622170	15860	15860	15860	15860	0
103	20250228	164900	3427622170	15860	15860	15860	15860	0
104	20250228	164800	3427622170	15860	15860	15860	15860	0
105	20250228	164700	3427622170	15860	15860	15860	15860	0
106	20250228	164600	3427622170	15860	15860	15860	15860	0
107	20250228	164500	3427622170	15860	15860	15860	15860	0
108	20250228	164400	3427622170	15860	15860	15860	15860	0
109	20250228	164300	3427622170	15860	15860	15860	15860	0
110	20250228	164200	3427622170	15860	15860	15860	15860	0
111	20250228	164100	3427622170	15860	15860	15860	15860	0
112	20250228	164000	3427622170	15860	15860	15860	15860	0
113	20250228	163900	3427622170	15860	15860	15860	15860	0
114	20250228	163800	3427622170	15860	15860	15860	15860	0
115	20250228	163700	3427622170	15860	15860	15860	15860	0
116	20250228	163600	3427622170	15860	15860	15860	15860	0
117	20250228	163500	3427622170	15860	15860	15860	15860	0
118	20250228	163400	3427622170	15860	15860	15860	15860	0
119	20250228	163300	3427622170	15860	15860	15860	15860	0
120	20250228	163200	3427622170	15860	15860	15860	15860	0
121	20250228	163100	3427622170	15860	15860	15860	15860	0
122	20250228	163000	3427622170	15860	15860	15860	15860	26927
123	20250228	162900	3427622170	15860	15860	15860	15860	0
124	20250228	162800	3427622170	15860	15860	15860	15860	0
125	20250228	162700	3427622170	15860	15860	15860	15860	0
126	20250228	162600	3427622170	15860	15860	15860	15860	0
127	20250228	162500	3427622170	15860	15860	15860	15860	0
128	20250228	162400	3427622170	15860	15860	15860	15860	0
129	20250228	162300	3427622170	15860	15860	15860	15860	0
130	20250228	162200	3427622170	15860	15860	15860	15860	0
131	20250228	162100	3427622170	15860	15860	15860	15860	0
132	20250228	162000	3427622170	15860	15860	15860	15860	0
133	20250228	161900	3427622170	15860	15860	15860	15860	0
134	20250228	161800	3427622170	15860	15860	15860	15860	0
135	20250228	161700	3427622170	15860	15860	15860	15860	0
136	20250228	161600	3427622170	15860	15860	15860	15860	0
137	20250228	161500	3427622170	15860	15860	15860	15860	0
138	20250228	161400	3427622170	15860	15860	15860	15860	0
139	20250228	161300	3427622170	15860	15860	15860	15860	0
140	20250228	161200	3427622170	15860	15860	15860	15860	0
141	20250228	161100	3427622170	15860	15860	15860	15860	0
142	20250228	161000	3427622170	15860	15860	15860	15860	0
143	20250228	160900	3427622170	15860	15860	15860	15860	0
144	20250228	160800	3427622170	15860	15860	15860	15860	0
145	20250228	160700	3427622170	15860	15860	15860	15860	0
146	20250228	160600	3427622170	15860	15860	15860	15860	0
147	20250228	160500	3427622170	15860	15860	15860	15860	0
148	20250228	160400	3427622170	15860	15860	15860	15860	0
149	20250228	160300	3427622170	15860	15860	15860	15860	0
150	20250228	160200	3427622170	15860	15860	15860	15860	0
151	20250228	160100	3427622170	15860	15860	15860	15860	0
152	20250228	160000	3427622170	15860	15860	15860	15860	26927
153	20250228	155900	3427622170	15860	15860	15860	15860	0
154	20250228	155800	3427622170	15860	15860	15860	15860	0
155	20250228	155700	3427622170	15860	15860	15860	15860	0
156	20250228	155600	3427622170	15860	15860	15860	15860	0
157	20250228	155500	3427622170	15860	15860	15860	15860	0
158	20250228	155400	3427622170	15860	15860	15860	15860	0
159	20250228	155300	3427622170	15860	15860	15860	15860	0
160	20250228	155200	3427622170	15860	15860	15860	15860	0
161	20250228	155100	3427622170	15860	15860	15860	15860	0
162	20250228	155000	3427622170	15860	15860	15860	15860	0
163	20250228	154900	3427622170	15860	15860	15860	15860	0
164	20250228	154800	3427622170	15860	15860	15860	15860	0
165	20250228	154700	3427622170	15860	15860	15860	15860	0
166	20250228	154600	3427622170	15860	15860	15860	15860	0
167	20250228	154500	3427622170	15860	15860	15860	15860	0
168	20250228	154400	3427622170	15860	15860	15860	15860	0
169	20250228	154300	3427622170	15860	15860	15860	15860	0
170	20250228	154200	3427622170	15860	15860	15860	15860	0
171	20250228	154100	3427622170	15860	15860	15860	15860	0
172	20250228	154000	3427622170	15860	15860	15860	15860	0
173	20250228	153900	3427622170	15860	15860	15860	15860	0
174	20250228	153800	3427622170	15860	15860	15860	15860	0
175	20250228	153700	3427622170	15860	15860	15860	15860	0
176	20250228	153600	3427622170	15860	15860	15860	15860	0
177	20250228	153500	3427622170	15860	15860	15860	15860	0
178	20250228	153400	3427622170	15860	15860	15860	15860	0
179	20250228	153300	3427622170	15860	15860	15860	15860	0
180	20250228	153200	3427622170	15860	15860	15860	15860	0
181	20250228	153100	3427622170	15860	15860	15860	15860	0
182	20250228	153000	3427622170	15860	15860	15860	15860	53854
183	20250228	152900	3000559950	15930	15930	15930	15930	0
184	20250228	152800	3000559950	15930	15930	15930	15930	0
185	20250228	152700	3000559950	15930	15930	15930	15930	0
186	20250228	152600	3000559950	15930	15930	15930	15930	0
187	20250228	152500	3000559950	15930	15930	15930	15930	0
188	20250228	152400	3000559950	15930	15930	15930	15930	0
189	20250228	152300	3000559950	15930	15930	15930	15930	0
190	20250228	152200	3000559950	15930	15930	15930	15930	0
191	20250228	152100	3000559950	15930	15930	15930	15930	0
192	20250228	152000	3000559950	15930	15930	15930	15930	0
193	20250228	151900	3000559950	15930	15850	15930	15850	8808
194	20250228	151800	2860610440	15850	15880	15880	15850	229
195	20250228	151700	2856978030	15870	15870	15880	15870	686
196	20250228	151600	2846090450	15870	15880	15880	15870	782
197	20250228	151500	2833674680	15870	15880	15880	15830	1740
198	20250228	151400	2806079790	15870	15880	15880	15860	1037
199	20250228	151300	2789621290	15880	15860	15880	15850	3929
200	20250228	151200	2727255090	15860	15850	15870	15850	360
201	20250228	151100	2721542970	15850	15850	15880	15830	423
202	20250228	151000	2714837680	15850	15850	15880	15850	492
203	20250228	150900	2707032550	15850	15860	15880	15850	793
204	20250228	150800	2694451260	15860	15850	15870	15830	1008
205	20250228	150700	2678479150	15850	15860	15870	15850	549
206	20250228	150600	2669772910	15850	15860	15870	15830	674
207	20250228	150500	2659090510	15840	15840	15870	15840	308
208	20250228	150400	2654211240	15850	15840	15870	15840	401
209	20250228	150300	2647854720	15830	15880	15880	15810	807
210	20250228	150200	2635069510	15850	15850	15880	15850	416
211	20250228	150100	2628472470	15860	15860	15880	15850	484
212	20250228	150000	2620794780	15860	15880	15880	15850	570
213	20250228	145900	2611751180	15880	15880	15880	15870	445
214	20250228	145800	2604685390	15870	15870	15880	15860	600
215	20250228	145700	2595163420	15870	15880	15880	15860	705
216	20250228	145600	2583971380	15870	15870	15880	15870	397
217	20250228	145500	2577668310	15870	15880	15880	15860	850
218	20250228	145400	2564174770	15880	15880	15880	15870	419
219	20250228	145300	2557521990	15880	15880	15880	15870	413
220	20250228	145200	2550964660	15870	15880	15880	15860	491
221	20250228	145100	2543170700	15860	15860	15880	15860	334
222	20250228	145000	2537868580	15860	15850	15860	15820	473
223	20250228	144900	2530371170	15860	15870	15880	15860	432
224	20250228	144800	2523514020	15880	15880	15880	15870	763
225	20250228	144700	2511401640	15870	15870	15880	15870	842
226	20250228	144600	2498034870	15860	15850	15870	15850	673
227	20250228	144500	2487361370	15850	15860	15880	15850	462
228	20250228	144400	2480031600	15850	15870	15880	15850	653
229	20250228	144300	2469667380	15870	15870	15870	15860	331
230	20250228	144200	2464415420	15860	15870	15870	15860	331
231	20250228	144100	2459163880	15870	15860	15870	15860	448
232	20250228	144000	2452056520	15870	15860	15870	15860	473
233	20250228	143900	2444551780	15850	15850	15860	15850	422
234	20250228	143800	2437860100	15860	15850	15880	15850	551
235	20250228	143700	2429120710	15860	15840	15860	15830	488
236	20250228	143600	2421388970	15840	15830	15840	15830	490
237	20250228	143500	2413628460	15840	15860	15880	15810	376
238	20250228	143400	2407668340	15870	15860	15880	15850	397
239	20250228	143300	2401369300	15860	15860	15880	15850	556
240	20250228	143200	2392549550	15860	15850	15860	15850	326
241	20250228	143100	2387380200	15860	15830	15860	15830	377
242	20250228	143000	2381408080	15830	15880	15890	15820	465
243	20250228	142900	2374034420	15880	15870	15880	15870	318
244	20250228	142800	2368985540	15870	15880	15880	15870	486
245	20250228	142700	2361269110	15870	15870	15880	15850	661
246	20250228	142600	2350783200	15870	15890	15890	15860	652
247	20250228	142500	2340431330	15890	15890	15890	15880	330
248	20250228	142400	2335188730	15890	15880	15890	15880	531
249	20250228	142300	2326752490	15890	15880	15890	15870	1853
250	20250228	142200	2297316620	15880	15870	15880	15870	589
251	20250228	142100	2287965970	15880	15860	15880	15850	543
252	20250228	142000	2279348880	15870	15850	15870	15850	327
253	20250228	141900	2274162500	15850	15830	15860	15820	548
254	20250228	141800	2265479910	15850	15870	15870	15820	476
255	20250228	141700	2257936440	15860	15860	15870	15850	458
256	20250228	141600	2250671670	15860	15860	15860	15810	277
257	20250228	141500	2246282580	15860	15880	15880	15830	657
258	20250228	141400	2235857760	15880	15820	15880	15810	1224
259	20250228	141300	2216487030	15810	15810	15820	15810	421
260	20250228	141200	2209829200	15820	15810	15830	15810	216
261	20250228	141100	2206411320	15800	15820	15820	15800	213
262	20250228	141000	2203044230	15820	15830	15830	15800	333
263	20250228	140900	2197776330	15820	15800	15840	15800	1266
264	20250228	140800	2177769380	15800	15840	15840	15800	545
265	20250228	140700	2169143950	15850	15790	15850	15790	1358
266	20250228	140600	2147686120	15790	15810	15810	15790	1528
267	20250228	140500	2123546940	15810	15840	15850	15810	3834
268	20250228	140400	2062847110	15850	15870	15870	15840	1181
269	20250228	140300	2044121600	15860	15850	15860	15840	2036
270	20250228	140200	2011862670	15860	15850	15860	15850	257
271	20250228	140100	2007787650	15860	15860	15860	15850	371
272	20250228	140000	2001905820	15850	15850	15860	15850	297
273	20250228	135900	1997198070	15860	15860	15870	15850	4819
274	20250228	135800	1920770870	15860	15870	15880	15860	3029
275	20250228	135700	1872713370	15870	15870	15890	15870	266
276	20250228	135600	1868490110	15880	15880	15890	15870	468
277	20250228	135500	1861058340	15880	15900	15900	15880	743
278	20250228	135400	1849257260	15900	15920	15940	15900	323
279	20250228	135300	1844114040	15930	15890	15940	15890	876
280	20250228	135200	1830172860	15890	15900	15900	15890	365
281	20250228	135100	1824371660	15890	15890	15900	15880	213
282	20250228	135000	1820987090	15890	15890	15900	15880	302
283	20250228	134900	1816188780	15880	15890	15890	15880	361
284	20250228	134800	1810453570	15890	15900	15900	15890	301
285	20250228	134700	1805669570	15910	15920	15920	15880	310
286	20250228	134600	1800738700	15910	15890	15920	15890	333
287	20250228	134500	1795442770	15900	15900	15900	15890	286
288	20250228	134400	1790896910	15920	15910	15920	15900	315
289	20250228	134300	1785887090	15900	15910	15920	15900	213
290	20250228	134200	1782498880	15910	15910	15910	15900	163
291	20250228	134100	1779905840	15920	15910	15920	15900	185
292	20250228	134000	1776961550	15910	15910	15920	15900	246
293	20250228	133900	1773047880	15910	15900	15910	15890	390
294	20250228	133800	1766849620	15890	15900	15900	15890	156
295	20250228	133700	1764369970	15900	15910	15910	15890	218
296	20250228	133600	1760903390	15920	15900	15920	15900	155
297	20250228	133500	1758438490	15890	15910	15910	15880	255
298	20250228	133400	1754384220	15910	15910	15920	15910	139
299	20250228	133300	1752172540	15920	15900	15920	15880	167
300	20250228	133200	1749517050	15900	15900	15920	15890	175
301	20250228	133100	1746734160	15900	15930	15930	15890	469
302	20250228	133000	1739275130	15940	15940	15940	15910	136
303	20250228	132900	1737109120	15910	15900	15940	15900	179
304	20250228	132800	1734259660	15940	15920	15940	15880	191
305	20250228	132700	1731221330	15880	15910	15920	15880	317
306	20250228	132600	1726181140	15880	15910	15910	15860	292
307	20250228	132500	1721543590	15870	15880	15890	15870	180
308	20250228	132400	1718685630	15880	15870	15880	15860	180
309	20250228	132300	1715828710	15870	15880	15880	15870	115
310	20250228	132200	1714003520	15870	15900	15910	15870	458
311	20250228	132100	1706721520	15900	15860	15910	15850	1811
312	20250228	132000	1677951320	15850	15850	15860	15850	91
313	20250228	131900	1676508930	15850	15850	15860	15850	60
314	20250228	131800	1675557910	15860	15850	15860	15850	175
315	20250228	131700	1672784010	15850	15850	15860	15850	161
316	20250228	131600	1670231420	15860	15860	15860	15850	243
317	20250228	131500	1666378020	15860	15860	15860	15860	75
318	20250228	131400	1665188520	15870	15850	15870	15850	184
319	20250228	131300	1662271620	15850	15850	15850	15840	265
320	20250228	131200	1658073810	15840	15860	15860	15840	1351
321	20250228	131100	1636654210	15860	15870	15870	15860	29
322	20250228	131000	1636194200	15870	15860	15870	15850	350
323	20250228	130900	1630643190	15860	15860	15870	15860	117
324	20250228	130800	1628787540	15850	15870	15870	15850	1625
325	20250228	130700	1603029550	15870	15870	15870	15860	619
326	20250228	130600	1593209350	15870	15910	15910	15870	486
327	20250228	130500	1585487230	15910	15900	15910	15900	215
328	20250228	130400	1582067120	15890	15880	15890	15880	339
329	20250228	130300	1576683460	15890	15880	15890	15870	549
330	20250228	130200	1567965710	15870	15860	15870	15860	316
331	20250228	130100	1562953170	15870	15870	15870	15860	654
332	20250228	130000	1552576760	15870	15870	15880	15860	180
333	20250228	125900	1549720620	15870	15870	15880	15870	147
334	20250228	125800	1547387590	15870	15880	15880	15870	283
335	20250228	125700	1542895150	15870	15860	15880	15860	560
336	20250228	125600	1534010070	15860	15850	15860	15850	117
337	20250228	125500	1532155150	15860	15870	15870	15860	491
338	20250228	125400	1524367720	15870	15870	15870	15860	174
339	20250228	125300	1521608020	15870	15870	15870	15860	58
340	20250228	125200	1520687770	15870	15870	15870	15870	119
341	20250228	125100	1518799240	15870	15870	15870	15870	54
342	20250228	125000	1517942260	15870	15870	15870	15860	130
343	20250228	124900	1515880380	15880	15890	15890	15870	377
344	20250228	124800	1509894770	15890	15910	15910	15890	1332
345	20250228	124700	1488725790	15950	15920	15950	15900	696
346	20250228	124600	1477646610	15930	15930	15930	15930	37
347	20250228	124500	1477057200	15940	15930	15940	15910	251
348	20250228	124400	1473058420	15930	15890	15930	15890	100
349	20250228	124300	1471469340	15890	15890	15890	15890	22
350	20250228	124200	1471119760	15900	15900	15900	15900	32
351	20250228	124100	1470610960	15900	15890	15920	15890	1344
352	20250228	124000	1449240970	15890	15890	15890	15890	342
353	20250228	123900	1443806590	15890	15870	15890	15870	393
354	20250228	123800	1437569390	15870	15870	15870	15860	41
355	20250228	123700	1436919020	15870	15870	15870	15870	2
356	20250228	123600	1436887280	15860	15860	15860	15850	1732
357	20250228	123500	1409429830	15870	15860	15870	15860	93
358	20250228	123400	1407954710	15870	15860	15870	15860	96
359	20250228	123300	1406432130	15870	15870	15870	15870	12
360	20250228	123200	1406241690	15870	15870	15870	15860	14
361	20250228	123100	1406019530	15860	15870	15870	15860	100
362	20250228	123000	1404433520	15860	15880	15880	15860	454
363	20250228	122900	1397231430	15870	15880	15880	15870	92
364	20250228	122800	1395771270	15880	15880	15890	15870	285
365	20250228	122700	1391245670	15880	15890	15900	15880	439
366	20250228	122600	1384269820	15890	15880	15890	15870	278
367	20250228	122500	1379855420	15880	15880	15880	15880	12
368	20250228	122400	1379664860	15870	15870	15880	15870	110
369	20250228	122300	1377919020	15870	15860	15870	15860	247
370	20250228	122200	1373999830	15870	15900	15900	15860	220
371	20250228	122100	1370509910	15870	15900	15900	15860	352
372	20250228	122000	1364920280	15890	15900	15900	15890	267
373	20250228	121900	1360675440	15900	15900	15900	15900	4
374	20250228	121800	1360611840	15890	15890	15900	15890	41
375	20250228	121700	1359960340	15880	15880	15900	15870	844
376	20250228	121600	1346543660	15880	15880	15890	15880	417
377	20250228	121500	1339919680	15860	15850	15860	15850	146
378	20250228	121400	1337605560	15830	15840	15840	15830	188
379	20250228	121300	1334627660	15840	15900	15900	15830	3302
380	20250228	121200	1282203920	15890	15910	15910	15890	527
381	20250228	121100	1273828310	15900	15900	15910	15900	117
382	20250228	121000	1271968000	15900	15900	15900	15890	320
383	20250228	120900	1266880010	15900	15880	15910	15880	702
384	20250228	120800	1255724900	15890	15900	15910	15890	101
385	20250228	120700	1254119260	15880	15880	15880	15870	185
386	20250228	120600	1251181920	15880	15910	15920	15880	902
387	20250228	120500	1236837600	15940	15950	15950	15910	77
388	20250228	120400	1235611830	15900	15890	15900	15870	108
389	20250228	120300	1233895600	15890	15860	15890	15860	187
390	20250228	120200	1230925070	15850	15890	15890	15850	179
391	20250228	120100	1228084900	15890	15880	15890	15850	1670
392	20250228	120000	1201606160	15880	15910	15910	15880	1710
393	20250228	115900	1174419120	15910	15940	15940	15900	4190
394	20250228	115800	1107727380	15940	15970	15970	15940	1178
395	20250228	115700	1088935510	15980	15960	15980	15950	164
396	20250228	115600	1086319240	15960	15980	15980	15950	602
397	20250228	115500	1076711450	15980	15970	15980	15970	96
398	20250228	115400	1075177380	15970	15970	15970	15960	178
399	20250228	115300	1072335030	15970	15990	15990	15970	2434
400	20250228	115200	1033454090	15990	15990	15990	15990	12
401	20250228	115100	1033262210	15990	15980	15990	15980	85
402	20250228	115000	1031903870	15980	15990	15990	15980	242
403	20250228	114900	1028035560	16000	16000	16000	16000	52
404	20250228	114800	1027203560	16000	16000	16000	16000	49
405	20250228	114700	1026419560	16000	16010	16010	16000	260
406	20250228	114600	1022259540	16010	16000	16010	16000	57
407	20250228	114500	1021346980	16000	16000	16000	16000	87
408	20250228	114400	1019954980	15990	16010	16010	15990	4
409	20250228	114300	1019890980	15990	15990	15990	15990	73
410	20250228	114200	1018723710	15980	16010	16010	15970	177
411	20250228	114100	1015893640	16010	16020	16020	16010	60
412	20250228	114000	1014932920	16020	15990	16020	15980	1515
413	20250228	113900	990722730	15990	16020	16020	15990	50
414	20250228	113800	989922820	16020	16000	16020	15990	384
415	20250228	113700	983781570	16000	16020	16020	16000	374
416	20250228	113600	977793630	16020	16010	16020	16010	113
417	20250228	113500	975984490	16010	16000	16020	16000	24
418	20250228	113400	975600250	16010	16000	16010	16000	385
419	20250228	113300	969437750	16020	16020	16020	15970	2013
420	20250228	113200	937257990	16020	16020	16020	16020	4
421	20250228	113100	937193910	16020	16020	16020	16020	2
422	20250228	113000	937161870	16020	16020	16020	16010	76
423	20250228	112900	935944360	16020	16020	16020	16020	3
424	20250228	112800	935896300	16020	16020	16020	16020	133
425	20250228	112700	933765640	16020	16020	16020	16020	4
426	20250228	112600	933701560	16020	16030	16030	16020	186
427	20250228	112500	930721820	16030	16030	16030	16030	12
428	20250228	112400	930529460	16030	16020	16030	16020	2
429	20250228	112300	930497410	16030	16020	16030	16020	19
430	20250228	112200	930192990	16030	16030	16040	16030	95
431	20250228	112100	928670130	16020	16030	16030	16010	100
432	20250228	112000	927069100	16030	16030	16030	16030	2
433	20250228	111900	927037040	16010	15990	16010	15990	3
434	20250228	111800	926989030	15980	15980	15980	15970	1560
435	20250228	111700	902071320	15980	15980	15980	15970	61
436	20250228	111600	901096820	15970	15980	15980	15970	32
437	20250228	111500	900585740	15980	15990	15990	15970	1095
438	20250228	111400	883088680	15990	15990	16000	15980	436
439	20250228	111300	876117280	16000	16010	16010	16000	11
440	20250228	111200	875941270	16020	16010	16020	16010	18
441	20250228	111100	875652920	16000	16000	16000	15990	91
442	20250228	111000	874197190	15990	16000	16000	15990	73
443	20250228	110900	873029200	16000	16000	16010	15990	218
444	20250228	110800	869541470	16000	15990	16000	15990	272
445	20250228	110700	865189740	16000	15990	16000	15990	29
446	20250228	110600	864726020	16000	16000	16000	16000	17
447	20250228	110500	864454020	16000	16010	16010	16000	39
448	20250228	110400	863830010	16010	16010	16010	16000	47
449	20250228	110300	863077990	16010	16000	16010	15990	81
450	20250228	110200	861782250	16000	16000	16000	15990	153
451	20250228	110100	859334540	16000	15990	16000	15990	68
452	20250228	110000	858246820	16000	16000	16000	16000	130
453	20250228	105900	856166820	16000	16000	16000	15990	249
454	20250228	105800	852183090	16000	16000	16000	15990	66
455	20250228	105700	851127370	16000	15990	16000	15990	219
456	20250228	105600	847625550	15990	15990	15990	15980	31
457	20250228	105500	847130140	15990	15990	15990	15990	13
458	20250228	105400	846922270	15980	15990	15990	15980	37
459	20250228	105300	846331000	15990	16000	16000	15990	20
460	20250228	105200	846011180	16010	16010	16020	16010	63
461	20250228	105100	845002540	16000	16070	16070	15990	182
462	20250228	105000	842089220	16010	16000	16080	16000	661
463	20250228	104900	831496370	15990	15990	15990	15990	143
464	20250228	104800	829209800	15980	15980	15990	15970	178
465	20250228	104700	826365750	15970	16000	16010	15970	179
466	20250228	104600	823503970	16000	15970	16120	15970	302
467	20250228	104500	818676060	15970	16000	16000	15970	1866
468	20250228	104400	788853650	16000	15990	16000	15990	96
469	20250228	104300	787317960	15990	15990	15990	15980	299
470	20250228	104200	782537130	15980	16000	16000	15980	373
471	20250228	104100	776575910	15990	15990	15990	15980	201
472	20250228	104000	773362620	15980	16000	16000	15980	490
473	20250228	103900	765527370	16000	16010	16010	16000	95
474	20250228	103800	764007340	16020	16000	16020	16000	1359
475	20250228	103700	742260140	15990	15990	15990	15990	58
476	20250228	103600	741332720	15990	15990	16000	15990	218
477	20250228	103500	737845730	15980	15990	15990	15980	57
478	20250228	103400	736934610	16000	15990	16000	15990	671
479	20250228	103300	726203580	15990	15990	16000	15990	83
480	20250228	103200	724876070	15990	16020	16020	15980	2239
481	20250228	103100	689049490	16020	16040	16040	16020	1617
482	20250228	103000	663135290	16040	16040	16040	16030	76
483	20250228	102900	661916600	16030	16030	16060	16020	633
484	20250228	102800	651769650	16030	16060	16060	16030	633
485	20250228	102700	641616600	16060	16070	16070	16050	1885
486	20250228	102600	611351700	16070	16070	16070	16060	295
487	20250228	102500	606611400	16080	16080	16080	16080	2
488	20250228	102400	606579240	16070	16080	16080	16070	100
489	20250228	102300	604971590	16070	16110	16110	16070	310
490	20250228	102200	599989760	16080	16070	16080	16070	97
491	20250228	102100	598430850	16070	16060	16070	16060	210
492	20250228	102000	595056490	16070	16100	16100	16070	208
493	20250228	101900	591709640	16100	16100	16100	16090	147
494	20250228	101800	589343080	16100	16100	16100	16090	45
495	20250228	101700	588618930	16100	16070	16110	16070	1686
496	20250228	101600	561493620	16070	16060	16070	16060	38
497	20250228	101500	560883310	16070	16060	16070	16060	70
498	20250228	101400	559758770	16070	16060	16070	16060	86
499	20250228	101300	558377100	16060	16060	16070	16060	86
500	20250228	101200	556995920	16070	16070	16070	16060	37
501	20250228	101100	556401680	16060	16080	16080	16060	167
502	20250228	101000	553718310	16080	16080	16090	16080	714
503	20250228	100900	542236000	16070	16080	16080	16070	38
504	20250228	100800	541625330	16080	16080	16080	16080	64
505	20250228	100700	540596210	16080	16090	16090	16080	27
506	20250228	100600	540161950	16080	16090	16090	16080	90
507	20250228	100500	538714560	16090	16090	16100	16090	84
508	20250228	100400	537362970	16080	16080	16090	16080	196
509	20250228	100300	534211180	16090	16090	16090	16070	107
510	20250228	100200	532490830	16080	16090	16090	16080	52
511	20250228	100100	531654500	16080	16080	16080	16080	10
512	20250228	100000	531493700	16080	16080	16140	16070	553
513	20250228	095900	522605880	16080	16160	16160	16080	338
514	20250228	095800	517170000	16080	16090	16090	16070	234
515	20250228	095700	513408120	16090	16070	16090	16070	148
516	20250228	095600	511029270	16070	16090	16090	16070	617
517	20250228	095500	501110130	16090	16170	16170	16090	34
518	20250228	095400	500562990	16080	16090	16120	16080	960
519	20250228	095300	485105170	16080	16080	16080	16070	276
520	20250228	095200	480667430	16080	16080	16080	16070	337
521	20250228	095100	475250450	16080	16100	16100	16080	291
522	20250228	095000	470568320	16100	16110	16110	16100	93
523	20250228	094900	469070990	16110	16110	16110	16100	8
524	20250228	094800	468942120	16100	16100	16120	16100	128
525	20250228	094700	466881230	16100	16100	16100	16090	51
526	20250228	094600	466060480	16100	16120	16120	16100	356
527	20250228	094500	460325580	16120	16140	16150	16120	1482
528	20250228	094400	436414230	16150	16130	16150	16130	327
529	20250228	094300	431135760	16140	16140	16140	16140	119
530	20250228	094200	429215100	16150	16180	16190	16150	45
531	20250228	094100	428487630	16130	16140	16180	16130	187
532	20250228	094000	425470440	16140	16170	16170	16130	96
533	20250228	093900	423920690	16130	16120	16170	16120	169
534	20250228	093800	421196070	16120	16140	16150	16110	671
535	20250228	093700	410376990	16150	16150	16150	16150	29
536	20250228	093600	409908640	16150	16170	16170	16120	223
537	20250228	093500	406309840	16180	16180	16180	16140	50
538	20250228	093400	405502240	16180	16180	16180	16130	188
539	20250228	093300	402468530	16150	16200	16200	16150	879
540	20250228	093200	388251280	16200	16200	16210	16200	188
541	20250228	093100	385205670	16200	16180	16200	16180	238
542	20250228	093000	381350790	16180	16180	16180	16160	155
543	20250228	092900	378844600	16180	16170	16200	16170	453
544	20250228	092800	371515970	16170	16170	16170	16170	10
545	20250228	092700	371354270	16140	16140	16170	16130	193
546	20250228	092600	368238670	16140	16160	16160	16130	413
547	20250228	092500	361571150	16170	16160	16170	16160	172
548	20250228	092400	358791490	16160	16150	16160	16110	589
549	20250228	092300	349281690	16150	16130	16150	16110	468
550	20250228	092200	341740670	16120	16110	16140	16110	983
551	20250228	092100	325902160	16110	16140	16140	16080	709
552	20250228	092000	314492690	16080	16080	16140	16080	780
553	20250228	091900	301947550	16080	16100	16140	16080	679
554	20250228	091800	291026680	16080	16070	16130	16070	2671
555	20250228	091700	248078320	16070	16060	16070	16060	336
556	20250228	091600	242679150	16130	16120	16130	16040	565
557	20250228	091500	233605850	16090	16100	16110	16070	460
558	20250228	091400	226205770	16100	16110	16110	16100	46
559	20250228	091300	225465060	16110	16130	16130	16110	101
560	20250228	091200	223837580	16060	16080	16140	16060	917
561	20250228	091100	209078490	16080	16080	16160	16080	657
562	20250228	091000	198497710	16150	16150	16170	16060	3524
563	20250228	090900	141816420	16150	16160	16160	16150	186
564	20250228	090800	138811220	16170	16180	16180	16150	350
565	20250228	090700	133156130	16190	16210	16210	16170	292
566	20250228	090600	128426080	16210	16230	16230	16210	33
567	20250228	090500	127891130	16210	16160	16210	16160	1082
568	20250228	090400	110368440	16160	16200	16210	16150	2819
569	20250228	090300	64802210	16160	16210	16210	16150	149
570	20250228	090200	62393870	16210	16150	16210	16120	83
571	20250228	090100	61054410	16100	16130	16150	16070	1125
572	20250228	090000	42938610	16150	16200	16240	16150	2648