KissMeData/176750/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203500	1762220120	12020	12020	12020	12020	2274
3	20250228	203400	1762220120	12020	12020	12020	12020	0
4	20250228	203300	1762220120	12020	12020	12020	12020	0
5	20250228	203200	1762220120	12020	12020	12020	12020	0
6	20250228	203100	1762220120	12020	12020	12020	12020	0
7	20250228	203000	1762220120	12020	12020	12020	12020	0
8	20250228	202900	1762220120	12020	12020	12020	12020	0
9	20250228	202800	1762220120	12020	12020	12020	12020	0
10	20250228	202700	1762220120	12020	12020	12020	12020	0
11	20250228	202600	1762220120	12020	12020	12020	12020	0
12	20250228	202500	1762220120	12020	12020	12020	12020	0
13	20250228	202400	1762220120	12020	12020	12020	12020	0
14	20250228	202300	1762220120	12020	12020	12020	12020	0
15	20250228	202200	1762220120	12020	12020	12020	12020	0
16	20250228	202100	1762220120	12020	12020	12020	12020	0
17	20250228	202000	1762220120	12020	12020	12020	12020	0
18	20250228	201900	1762220120	12020	12020	12020	12020	0
19	20250228	201800	1762220120	12020	12020	12020	12020	0
20	20250228	201700	1762220120	12020	12020	12020	12020	0
21	20250228	201600	1762220120	12020	12020	12020	12020	0
22	20250228	201500	1762220120	12020	12020	12020	12020	0
23	20250228	201400	1762220120	12020	12020	12020	12020	0
24	20250228	201300	1762220120	12020	12020	12020	12020	0
25	20250228	201200	1762220120	12020	12020	12020	12020	0
26	20250228	201100	1762220120	12020	12020	12020	12020	0
27	20250228	201000	1762220120	12020	12020	12020	12020	0
28	20250228	200900	1762220120	12020	12020	12020	12020	0
29	20250228	200800	1762220120	12020	12020	12020	12020	0
30	20250228	200700	1762220120	12020	12020	12020	12020	0
31	20250228	200600	1762220120	12020	12020	12020	12020	0
32	20250228	200500	1762220120	12020	12020	12020	12020	2274
33	20250228	200400	1762220120	12020	12020	12020	12020	0
34	20250228	200300	1762220120	12020	12020	12020	12020	0
35	20250228	200200	1762220120	12020	12020	12020	12020	0
36	20250228	200100	1762220120	12020	12020	12020	12020	0
37	20250228	200000	1762220120	12020	12020	12020	12020	0
38	20250228	195900	1762220120	12020	12020	12020	12020	0
39	20250228	195800	1762220120	12020	12020	12020	12020	0
40	20250228	195700	1762220120	12020	12020	12020	12020	0
41	20250228	195600	1762220120	12020	12020	12020	12020	0
42	20250228	195500	1762220120	12020	12020	12020	12020	0
43	20250228	195400	1762220120	12020	12020	12020	12020	0
44	20250228	195300	1762220120	12020	12020	12020	12020	0
45	20250228	195200	1762220120	12020	12020	12020	12020	0
46	20250228	195100	1762220120	12020	12020	12020	12020	0
47	20250228	195000	1762220120	12020	12020	12020	12020	0
48	20250228	194900	1762220120	12020	12020	12020	12020	0
49	20250228	194800	1762220120	12020	12020	12020	12020	0
50	20250228	194700	1762220120	12020	12020	12020	12020	0
51	20250228	194600	1762220120	12020	12020	12020	12020	0
52	20250228	194500	1762220120	12020	12020	12020	12020	0
53	20250228	194400	1762220120	12020	12020	12020	12020	0
54	20250228	194300	1762220120	12020	12020	12020	12020	0
55	20250228	194200	1762220120	12020	12020	12020	12020	0
56	20250228	194100	1762220120	12020	12020	12020	12020	0
57	20250228	194000	1762220120	12020	12020	12020	12020	0
58	20250228	193900	1762220120	12020	12020	12020	12020	0
59	20250228	193800	1762220120	12020	12020	12020	12020	0
60	20250228	193700	1762220120	12020	12020	12020	12020	0
61	20250228	193600	1762220120	12020	12020	12020	12020	0
62	20250228	193500	1762220120	12020	12020	12020	12020	2274
63	20250228	193400	1762220120	12020	12020	12020	12020	0
64	20250228	193300	1762220120	12020	12020	12020	12020	0
65	20250228	193200	1762220120	12020	12020	12020	12020	0
66	20250228	193100	1762220120	12020	12020	12020	12020	0
67	20250228	193000	1762220120	12020	12020	12020	12020	0
68	20250228	192900	1762220120	12020	12020	12020	12020	0
69	20250228	192800	1762220120	12020	12020	12020	12020	0
70	20250228	192700	1762220120	12020	12020	12020	12020	0
71	20250228	192600	1762220120	12020	12020	12020	12020	0
72	20250228	192500	1762220120	12020	12020	12020	12020	0
73	20250228	192400	1762220120	12020	12020	12020	12020	0
74	20250228	192300	1762220120	12020	12020	12020	12020	0
75	20250228	192200	1762220120	12020	12020	12020	12020	0
76	20250228	192100	1762220120	12020	12020	12020	12020	0
77	20250228	192000	1762220120	12020	12020	12020	12020	0
78	20250228	191900	1762220120	12020	12020	12020	12020	0
79	20250228	191800	1762220120	12020	12020	12020	12020	0
80	20250228	191700	1762220120	12020	12020	12020	12020	0
81	20250228	191600	1762220120	12020	12020	12020	12020	0
82	20250228	191500	1762220120	12020	12020	12020	12020	0
83	20250228	191400	1762220120	12020	12020	12020	12020	0
84	20250228	191300	1762220120	12020	12020	12020	12020	0
85	20250228	191200	1762220120	12020	12020	12020	12020	0
86	20250228	191100	1762220120	12020	12020	12020	12020	0
87	20250228	191000	1762220120	12020	12020	12020	12020	0
88	20250228	190900	1762220120	12020	12020	12020	12020	0
89	20250228	190800	1762220120	12020	12020	12020	12020	0
90	20250228	190700	1762220120	12020	12020	12020	12020	0
91	20250228	190600	1762220120	12020	12020	12020	12020	0
92	20250228	190500	1762220120	12020	12020	12020	12020	2274
93	20250228	190400	1762220120	12020	12020	12020	12020	0
94	20250228	190300	1762220120	12020	12020	12020	12020	0
95	20250228	190200	1762220120	12020	12020	12020	12020	0
96	20250228	190100	1762220120	12020	12020	12020	12020	0
97	20250228	190000	1762220120	12020	12020	12020	12020	0
98	20250228	185900	1762220120	12020	12020	12020	12020	0
99	20250228	185800	1762220120	12020	12020	12020	12020	0
100	20250228	185700	1762220120	12020	12020	12020	12020	0
101	20250228	185600	1762220120	12020	12020	12020	12020	0
102	20250228	185500	1762220120	12020	12020	12020	12020	0
103	20250228	185400	1762220120	12020	12020	12020	12020	0
104	20250228	185300	1762220120	12020	12020	12020	12020	0
105	20250228	185200	1762220120	12020	12020	12020	12020	0
106	20250228	185100	1762220120	12020	12020	12020	12020	0
107	20250228	185000	1762220120	12020	12020	12020	12020	0
108	20250228	184900	1762220120	12020	12020	12020	12020	0
109	20250228	184800	1762220120	12020	12020	12020	12020	0
110	20250228	184700	1762220120	12020	12020	12020	12020	0
111	20250228	184600	1762220120	12020	12020	12020	12020	0
112	20250228	184500	1762220120	12020	12020	12020	12020	0
113	20250228	184400	1762220120	12020	12020	12020	12020	0
114	20250228	184300	1762220120	12020	12020	12020	12020	0
115	20250228	184200	1762220120	12020	12020	12020	12020	0
116	20250228	184100	1762220120	12020	12020	12020	12020	0
117	20250228	184000	1762220120	12020	12020	12020	12020	0
118	20250228	183900	1762220120	12020	12020	12020	12020	0
119	20250228	183800	1762220120	12020	12020	12020	12020	0
120	20250228	183700	1762220120	12020	12020	12020	12020	0
121	20250228	183600	1762220120	12020	12020	12020	12020	0
122	20250228	183500	1762220120	12020	12020	12020	12020	2274
123	20250228	183400	1762220120	12020	12020	12020	12020	0
124	20250228	183300	1762220120	12020	12020	12020	12020	0
125	20250228	183200	1762220120	12020	12020	12020	12020	0
126	20250228	183100	1762220120	12020	12020	12020	12020	0
127	20250228	183000	1762220120	12020	12020	12020	12020	0
128	20250228	182900	1762220120	12020	12020	12020	12020	0
129	20250228	182800	1762220120	12020	12020	12020	12020	0
130	20250228	182700	1762220120	12020	12020	12020	12020	0
131	20250228	182600	1762220120	12020	12020	12020	12020	0
132	20250228	182500	1762220120	12020	12020	12020	12020	0
133	20250228	182400	1762220120	12020	12020	12020	12020	0
134	20250228	182300	1762220120	12020	12020	12020	12020	0
135	20250228	182200	1762220120	12020	12020	12020	12020	0
136	20250228	182100	1762220120	12020	12020	12020	12020	0
137	20250228	182000	1762220120	12020	12020	12020	12020	0
138	20250228	181900	1762220120	12020	12020	12020	12020	0
139	20250228	181800	1762220120	12020	12020	12020	12020	0
140	20250228	181700	1762220120	12020	12020	12020	12020	0
141	20250228	181600	1762220120	12020	12020	12020	12020	0
142	20250228	181500	1762220120	12020	12020	12020	12020	0
143	20250228	181400	1762220120	12020	12020	12020	12020	0
144	20250228	181300	1762220120	12020	12020	12020	12020	0
145	20250228	181200	1762220120	12020	12020	12020	12020	0
146	20250228	181100	1762220120	12020	12020	12020	12020	0
147	20250228	181000	1762220120	12020	12020	12020	12020	0
148	20250228	180900	1762220120	12020	12020	12020	12020	0
149	20250228	180800	1762220120	12020	12020	12020	12020	0
150	20250228	180700	1762220120	12020	12020	12020	12020	0
151	20250228	180600	1762220120	12020	12020	12020	12020	0
152	20250228	180500	1762220120	12020	12020	12020	12020	2274
153	20250228	180400	1762220120	12020	12020	12020	12020	0
154	20250228	180300	1762220120	12020	12020	12020	12020	0
155	20250228	180200	1762220120	12020	12020	12020	12020	0
156	20250228	180100	1762220120	12020	12020	12020	12020	0
157	20250228	180000	1762220120	12020	12020	12020	12020	0
158	20250228	175900	1762220120	12020	12020	12020	12020	0
159	20250228	175800	1762220120	12020	12020	12020	12020	0
160	20250228	175700	1762220120	12020	12020	12020	12020	0
161	20250228	175600	1762220120	12020	12020	12020	12020	0
162	20250228	175500	1762220120	12020	12020	12020	12020	0
163	20250228	175400	1762220120	12020	12020	12020	12020	0
164	20250228	175300	1762220120	12020	12020	12020	12020	0
165	20250228	175200	1762220120	12020	12020	12020	12020	0
166	20250228	175100	1762220120	12020	12020	12020	12020	0
167	20250228	175000	1762220120	12020	12020	12020	12020	0
168	20250228	174900	1762220120	12020	12020	12020	12020	0
169	20250228	174800	1762220120	12020	12020	12020	12020	0
170	20250228	174700	1762220120	12020	12020	12020	12020	0
171	20250228	174600	1762220120	12020	12020	12020	12020	0
172	20250228	174500	1762220120	12020	12020	12020	12020	0
173	20250228	174400	1762220120	12020	12020	12020	12020	0
174	20250228	174300	1762220120	12020	12020	12020	12020	0
175	20250228	174200	1762220120	12020	12020	12020	12020	0
176	20250228	174100	1762220120	12020	12020	12020	12020	0
177	20250228	174000	1762220120	12020	12020	12020	12020	0
178	20250228	173900	1762220120	12020	12020	12020	12020	0
179	20250228	173800	1762220120	12020	12020	12020	12020	0
180	20250228	173700	1762220120	12020	12020	12020	12020	0
181	20250228	173600	1762220120	12020	12020	12020	12020	0
182	20250228	173500	1762220120	12020	12020	12020	12020	2274
183	20250228	173400	1762220120	12020	12020	12020	12020	0
184	20250228	173300	1762220120	12020	12020	12020	12020	0
185	20250228	173200	1762220120	12020	12020	12020	12020	0
186	20250228	173100	1762220120	12020	12020	12020	12020	0
187	20250228	173000	1762220120	12020	12020	12020	12020	0
188	20250228	172900	1762220120	12020	12020	12020	12020	0
189	20250228	172800	1762220120	12020	12020	12020	12020	0
190	20250228	172700	1762220120	12020	12020	12020	12020	0
191	20250228	172600	1762220120	12020	12020	12020	12020	0
192	20250228	172500	1762220120	12020	12020	12020	12020	0
193	20250228	172400	1762220120	12020	12020	12020	12020	0
194	20250228	172300	1762220120	12020	12020	12020	12020	0
195	20250228	172200	1762220120	12020	12020	12020	12020	0
196	20250228	172100	1762220120	12020	12020	12020	12020	0
197	20250228	172000	1762220120	12020	12020	12020	12020	0
198	20250228	171900	1762220120	12020	12020	12020	12020	0
199	20250228	171800	1762220120	12020	12020	12020	12020	0
200	20250228	171700	1762220120	12020	12020	12020	12020	0
201	20250228	171600	1762220120	12020	12020	12020	12020	0
202	20250228	171500	1762220120	12020	12020	12020	12020	0
203	20250228	171400	1762220120	12020	12020	12020	12020	0
204	20250228	171300	1762220120	12020	12020	12020	12020	0
205	20250228	171200	1762220120	12020	12020	12020	12020	0
206	20250228	171100	1762220120	12020	12020	12020	12020	0
207	20250228	171000	1762220120	12020	12020	12020	12020	0
208	20250228	170900	1762220120	12020	12020	12020	12020	0
209	20250228	170800	1762220120	12020	12020	12020	12020	0
210	20250228	170700	1762220120	12020	12020	12020	12020	0
211	20250228	170600	1762220120	12020	12020	12020	12020	0
212	20250228	170500	1762220120	12020	12020	12020	12020	2274
213	20250228	170400	1762220120	12020	12020	12020	12020	0
214	20250228	170300	1762220120	12020	12020	12020	12020	0
215	20250228	170200	1762220120	12020	12020	12020	12020	0
216	20250228	170100	1762220120	12020	12020	12020	12020	0
217	20250228	170000	1762220120	12020	12020	12020	12020	0
218	20250228	165900	1762220120	12020	12020	12020	12020	0
219	20250228	165800	1762220120	12020	12020	12020	12020	0
220	20250228	165700	1762220120	12020	12020	12020	12020	0
221	20250228	165600	1762220120	12020	12020	12020	12020	0
222	20250228	165500	1762220120	12020	12020	12020	12020	0
223	20250228	165400	1762220120	12020	12020	12020	12020	0
224	20250228	165300	1762220120	12020	12020	12020	12020	0
225	20250228	165200	1762220120	12020	12020	12020	12020	0
226	20250228	165100	1762220120	12020	12020	12020	12020	0
227	20250228	165000	1762220120	12020	12020	12020	12020	0
228	20250228	164900	1762220120	12020	12020	12020	12020	0
229	20250228	164800	1762220120	12020	12020	12020	12020	0
230	20250228	164700	1762220120	12020	12020	12020	12020	0
231	20250228	164600	1762220120	12020	12020	12020	12020	0
232	20250228	164500	1762220120	12020	12020	12020	12020	0
233	20250228	164400	1762220120	12020	12020	12020	12020	0
234	20250228	164300	1762220120	12020	12020	12020	12020	0
235	20250228	164200	1762220120	12020	12020	12020	12020	0
236	20250228	164100	1762220120	12020	12020	12020	12020	0
237	20250228	164000	1762220120	12020	12020	12020	12020	0
238	20250228	163900	1762220120	12020	12020	12020	12020	0
239	20250228	163800	1762220120	12020	12020	12020	12020	0
240	20250228	163700	1762220120	12020	12020	12020	12020	0
241	20250228	163600	1762220120	12020	12020	12020	12020	0
242	20250228	163500	1762220120	12020	12020	12020	12020	2274
243	20250228	163400	1762220120	12020	12020	12020	12020	0
244	20250228	163300	1762220120	12020	12020	12020	12020	0
245	20250228	163200	1762220120	12020	12020	12020	12020	0
246	20250228	163100	1762220120	12020	12020	12020	12020	0
247	20250228	163000	1762220120	12020	12020	12020	12020	0
248	20250228	162900	1762220120	12020	12020	12020	12020	0
249	20250228	162800	1762220120	12020	12020	12020	12020	0
250	20250228	162700	1762220120	12020	12020	12020	12020	0
251	20250228	162600	1762220120	12020	12020	12020	12020	0
252	20250228	162500	1762220120	12020	12020	12020	12020	0
253	20250228	162400	1762220120	12020	12020	12020	12020	0
254	20250228	162300	1762220120	12020	12020	12020	12020	0
255	20250228	162200	1762220120	12020	12020	12020	12020	0
256	20250228	162100	1762220120	12020	12020	12020	12020	0
257	20250228	162000	1762220120	12020	12020	12020	12020	0
258	20250228	161900	1762220120	12020	12020	12020	12020	0
259	20250228	161800	1762220120	12020	12020	12020	12020	0
260	20250228	161700	1762220120	12020	12020	12020	12020	0
261	20250228	161600	1762220120	12020	12020	12020	12020	0
262	20250228	161500	1762220120	12020	12020	12020	12020	0
263	20250228	161400	1762220120	12020	12020	12020	12020	0
264	20250228	161300	1762220120	12020	12020	12020	12020	0
265	20250228	161200	1762220120	12020	12020	12020	12020	0
266	20250228	161100	1762220120	12020	12020	12020	12020	0
267	20250228	161000	1762220120	12020	12020	12020	12020	0
268	20250228	160900	1762220120	12020	12020	12020	12020	0
269	20250228	160800	1762220120	12020	12020	12020	12020	0
270	20250228	160700	1762220120	12020	12020	12020	12020	0
271	20250228	160600	1762220120	12020	12020	12020	12020	0
272	20250228	160500	1762220120	12020	12020	12020	12020	2274
273	20250228	160400	1762220120	12020	12020	12020	12020	0
274	20250228	160300	1762220120	12020	12020	12020	12020	0
275	20250228	160200	1762220120	12020	12020	12020	12020	0
276	20250228	160100	1762220120	12020	12020	12020	12020	0
277	20250228	160000	1762220120	12020	12020	12020	12020	0
278	20250228	155900	1762220120	12020	12020	12020	12020	0
279	20250228	155800	1762220120	12020	12020	12020	12020	0
280	20250228	155700	1762220120	12020	12020	12020	12020	0
281	20250228	155600	1762220120	12020	12020	12020	12020	0
282	20250228	155500	1762220120	12020	12020	12020	12020	0
283	20250228	155400	1762220120	12020	12020	12020	12020	0
284	20250228	155300	1762220120	12020	12020	12020	12020	0
285	20250228	155200	1762220120	12020	12020	12020	12020	0
286	20250228	155100	1762220120	12020	12020	12020	12020	0
287	20250228	155000	1762220120	12020	12020	12020	12020	0
288	20250228	154900	1762220120	12020	12020	12020	12020	0
289	20250228	154800	1762220120	12020	12020	12020	12020	0
290	20250228	154700	1762220120	12020	12020	12020	12020	0
291	20250228	154600	1762220120	12020	12020	12020	12020	0
292	20250228	154500	1762220120	12020	12020	12020	12020	0
293	20250228	154400	1762220120	12020	12020	12020	12020	0
294	20250228	154300	1762220120	12020	12020	12020	12020	0
295	20250228	154200	1762220120	12020	12020	12020	12020	0
296	20250228	154100	1762220120	12020	12020	12020	12020	0
297	20250228	154000	1762220120	12020	12020	12020	12020	0
298	20250228	153900	1762220120	12020	12020	12020	12020	0
299	20250228	153800	1762220120	12020	12020	12020	12020	0
300	20250228	153700	1762220120	12020	12020	12020	12020	0
301	20250228	153600	1762220120	12020	12020	12020	12020	0
302	20250228	153500	1762220120	12020	12020	12020	12020	2274
303	20250228	153400	1762220120	12020	12020	12020	12020	0
304	20250228	153300	1762220120	12020	12020	12020	12020	0
305	20250228	153200	1762220120	12020	12020	12020	12020	0
306	20250228	153100	1762220120	12020	12020	12020	12020	0
307	20250228	153000	1762220120	12020	12020	12020	12020	2274
308	20250228	152900	1734886640	12010	12010	12010	12010	0
309	20250228	152800	1734886640	12010	12010	12010	12010	0
310	20250228	152700	1734886640	12010	12010	12010	12010	0
311	20250228	152600	1734886640	12010	12010	12010	12010	0
312	20250228	152500	1734886640	12010	12010	12010	12010	0
313	20250228	152400	1734886640	12010	12010	12010	12010	0
314	20250228	152300	1734886640	12010	12010	12010	12010	0
315	20250228	152200	1734886640	12010	12010	12010	12010	0
316	20250228	152100	1734886640	12010	12010	12010	12010	0
317	20250228	152000	1734886640	12010	12010	12010	12010	0
318	20250228	151900	1734886640	12010	12000	12010	11990	692
319	20250228	151800	1726585560	12000	12000	12000	12000	186
320	20250228	151700	1724353560	12000	12020	12020	12000	150
321	20250228	151600	1722552560	12020	12020	12020	12000	455
322	20250228	151500	1717090480	12020	12010	12020	12010	561
323	20250228	151400	1710347760	12010	12010	12010	12010	60
324	20250228	151300	1709627160	12020	12040	12040	12020	172
325	20250228	151200	1707558190	12040	12030	12040	12030	250
326	20250228	151100	1704548990	12030	12020	12030	12020	551
327	20250228	151000	1697922060	12020	12040	12040	12020	70
328	20250228	150900	1697079660	12000	12000	12000	11990	1060
329	20250228	150800	1684360260	12000	12000	12000	12000	1727
330	20250228	150700	1663636260	11990	12020	12020	11990	2300
331	20250228	150600	1636045620	12060	12010	12060	12010	7
332	20250228	150500	1635961350	12010	12000	12010	12000	441
333	20250228	150400	1630667440	12000	11990	12010	11990	613
334	20250228	150300	1623309620	11980	11980	11980	11980	46
335	20250228	150200	1622758540	12000	12000	12000	11960	309
336	20250228	150100	1619057400	11980	11980	11980	11980	0
337	20250228	150000	1619057400	11980	11980	11980	11980	1
338	20250228	145900	1619045420	11980	11980	11980	11980	114
339	20250228	145800	1617679700	11970	11990	11990	11970	671
340	20250228	145700	1609645630	11990	12010	12010	11990	64
341	20250228	145600	1608877150	12010	12010	12010	12010	196
342	20250228	145500	1606523190	12000	12010	12010	12000	358
343	20250228	145400	1602226520	12020	12040	12050	12020	622
344	20250228	145300	1594743490	12030	12030	12030	12030	0
345	20250228	145200	1594743490	12030	12080	12090	12030	2130
346	20250228	145100	1569045450	12090	12080	12100	12080	667
347	20250228	145000	1560982600	12080	12070	12080	12070	880
348	20250228	144900	1550356940	12070	12040	12070	12040	449
349	20250228	144800	1544942260	12050	12050	12050	12050	0
350	20250228	144700	1544942260	12050	12050	12050	12050	233
351	20250228	144600	1542134610	12000	12010	12010	12000	70
352	20250228	144500	1541294100	12000	12020	12050	12000	955
353	20250228	144400	1529821380	12020	11990	12020	11990	661
354	20250228	144300	1521890870	11980	11980	11980	11980	183
355	20250228	144200	1519698530	11970	11980	11980	11970	55
356	20250228	144100	1519039680	11980	11980	11980	11980	70
357	20250228	144000	1518201080	11980	11980	11980	11980	308
358	20250228	143900	1514511240	11980	11980	11980	11980	250
359	20250228	143800	1511516240	11960	11960	11960	11960	0
360	20250228	143700	1511516240	11960	11980	11980	11960	101
361	20250228	143600	1510306280	11980	11980	11990	11980	77
362	20250228	143500	1509383160	11980	11980	11980	11980	38
363	20250228	143400	1508927920	11980	11970	11980	11970	86
364	20250228	143300	1507897980	11980	11980	11980	11960	350
365	20250228	143200	1503706480	11960	11960	11960	11960	0
366	20250228	143100	1503706480	11960	11960	11960	11960	50
367	20250228	143000	1503108480	11980	11980	11980	11980	10
368	20250228	142900	1502988680	11970	11990	11990	11970	152
369	20250228	142800	1501167710	11980	11990	11990	11980	100
370	20250228	142700	1499969210	11990	11970	11990	11970	583
371	20250228	142600	1492987350	11960	11960	11960	11960	0
372	20250228	142500	1492987350	11960	11960	11960	11960	12
373	20250228	142400	1492843830	11970	11970	11970	11970	72
374	20250228	142300	1491981990	11960	11980	11980	11960	91
375	20250228	142200	1490893600	11950	11950	11950	11950	28
376	20250228	142100	1490559000	11950	11960	11960	11950	172
377	20250228	142000	1488502590	11980	11980	11980	11980	0
378	20250228	141900	1488502590	11980	11980	11980	11980	225
379	20250228	141800	1485807090	11980	11990	11990	11980	183
380	20250228	141700	1483613610	11990	11990	11990	11990	10
381	20250228	141600	1483493710	11990	11990	11990	11990	1
382	20250228	141500	1483481720	11950	11950	11950	11950	1
383	20250228	141400	1483469770	11980	11980	11980	11980	100
384	20250228	141300	1482271770	11980	11980	11980	11980	91
385	20250228	141200	1481181590	11980	11980	11980	11980	51
386	20250228	141100	1480570610	11960	11960	11960	11960	10
387	20250228	141000	1480451010	11960	11970	11970	11960	71
388	20250228	140900	1479601340	11980	11990	11990	11980	171
389	20250228	140800	1477551760	11990	12000	12000	11990	62
390	20250228	140700	1476808260	12000	12000	12000	12000	0
391	20250228	140600	1476808260	12000	12000	12000	12000	15
392	20250228	140500	1476628260	12000	11990	12000	11990	268
393	20250228	140400	1473413270	12000	12000	12000	12000	0
394	20250228	140300	1473413270	12000	11980	12000	11980	214
395	20250228	140200	1470845970	12000	11980	12000	11970	93
396	20250228	140100	1469731740	11970	11980	11980	11970	58
397	20250228	140000	1469036980	12000	12000	12000	12000	69
398	20250228	135900	1468208980	11990	12000	12000	11990	236
399	20250228	135800	1465379020	12010	12000	12010	12000	69
400	20250228	135700	1464550510	12000	12020	12020	12000	134
401	20250228	135600	1462941470	12030	12040	12060	12030	105
402	20250228	135500	1461676280	12040	12060	12060	12040	100
403	20250228	135400	1460471280	12040	12060	12060	12040	100
404	20250228	135300	1459266280	12060	12060	12060	12060	2
405	20250228	135200	1459242160	12060	12050	12060	12050	612
406	20250228	135100	1451867050	12060	12030	12060	12010	193
407	20250228	135000	1449546270	12030	12010	12060	12010	106
408	20250228	134900	1448269660	12050	12050	12050	12050	50
409	20250228	134800	1447667160	12050	12050	12050	12050	50
410	20250228	134700	1447064660	12050	12050	12050	12050	52
411	20250228	134600	1446438060	12050	12050	12050	12050	86
412	20250228	134500	1445401760	12050	12040	12050	12040	108
413	20250228	134400	1444100940	12030	12000	12030	12000	271
414	20250228	134300	1440843120	12010	12000	12010	12000	1161
415	20250228	134200	1426901000	12000	12000	12000	12000	126
416	20250228	134100	1425389000	11990	11960	12000	11960	2062
417	20250228	134000	1400669700	11960	11940	11960	11890	688
418	20250228	133900	1392448930	11940	11950	11950	11940	58
419	20250228	133800	1391756380	11950	11950	11950	11950	105
420	20250228	133700	1390501630	11950	11950	11950	11950	7
421	20250228	133600	1390417980	11930	11920	11930	11920	993
422	20250228	133500	1378575490	11910	11890	11910	11870	874
423	20250228	133400	1368182470	11890	11890	11890	11890	0
424	20250228	133300	1368182470	11890	11870	11890	11860	151
425	20250228	133200	1366389580	11890	11890	11890	11890	0
426	20250228	133100	1366389580	11890	11860	11890	11840	508
427	20250228	133000	1360369390	11850	11850	11850	11850	0
428	20250228	132900	1360369390	11850	11860	11860	11850	240
429	20250228	132800	1357523090	11850	11850	11850	11850	0
430	20250228	132700	1357523090	11850	11860	11860	11850	125
431	20250228	132600	1356041340	11850	11860	11890	11850	115
432	20250228	132500	1354675990	11870	11870	11870	11870	51
433	20250228	132400	1354070620	11890	11890	11890	11850	989
434	20250228	132300	1342347840	11890	11840	11910	11840	567
435	20250228	132200	1335603740	11840	11840	11840	11840	50
436	20250228	132100	1335011740	11840	11840	11840	11840	85
437	20250228	132000	1334005340	11820	11820	11820	11820	50
438	20250228	131900	1333414340	11800	11800	11800	11800	0
439	20250228	131800	1333414340	11800	11830	11830	11800	917
440	20250228	131700	1322587000	11840	11840	11840	11840	0
441	20250228	131600	1322587000	11840	11860	11910	11840	202
442	20250228	131500	1320190230	11910	11910	11910	11910	0
443	20250228	131400	1320190230	11910	11910	11910	11910	0
444	20250228	131300	1320190230	11910	11910	11910	11830	402
445	20250228	131200	1315427910	11840	11840	11840	11840	0
446	20250228	131100	1315427910	11840	11840	11840	11840	0
447	20250228	131000	1315427910	11840	11830	11910	11830	102
448	20250228	130900	1314219300	11840	11850	11850	11840	100
449	20250228	130800	1313034800	11830	11830	11830	11830	0
450	20250228	130700	1313034800	11830	11840	11840	11830	199
451	20250228	130600	1310680130	11830	11830	11830	11830	1
452	20250228	130500	1310668300	11820	11860	11910	11820	326
453	20250228	130400	1306806580	11910	11910	11910	11910	0
454	20250228	130300	1306806580	11910	11910	11910	11910	1
455	20250228	130200	1306794670	11840	11840	11840	11840	837
456	20250228	130100	1296884590	11860	11900	11920	11850	879
457	20250228	130000	1286464460	11930	11910	11930	11910	90
458	20250228	125900	1285391760	11900	11900	11930	11890	317
459	20250228	125800	1281618030	11930	11930	11930	11930	51
460	20250228	125700	1281009600	11930	11930	11930	11930	50
461	20250228	125600	1280413100	11930	11930	11930	11930	0
462	20250228	125500	1280413100	11930	11920	11930	11920	10
463	20250228	125400	1280293810	11850	11920	11930	11850	252
464	20250228	125300	1277294460	11930	11930	11930	11930	87
465	20250228	125200	1276256550	11930	11930	11930	11930	39
466	20250228	125100	1275791280	11920	11920	11920	11920	51
467	20250228	125000	1275183360	11870	11870	11870	11870	11
468	20250228	124900	1275052790	11920	11890	11920	11890	375
469	20250228	124800	1270583170	11890	11860	11890	11850	302
470	20250228	124700	1267003890	11890	11890	11890	11890	16
471	20250228	124600	1266813650	11900	11900	11900	11900	151
472	20250228	124500	1265016750	11890	11890	11890	11890	35
473	20250228	124400	1264600600	11890	11890	11890	11890	50
474	20250228	124300	1264006100	11890	11890	11890	11890	15
475	20250228	124200	1263827750	11860	11900	11900	11860	124
476	20250228	124100	1262354410	11900	11870	11900	11860	709
477	20250228	124000	1253926900	11870	11870	11870	11870	51
478	20250228	123900	1253321530	11870	11870	11870	11870	47
479	20250228	123800	1252763640	11870	11870	11870	11870	50
480	20250228	123700	1252170140	11820	11820	11820	11820	3
481	20250228	123600	1252134680	11820	11820	11820	11820	0
482	20250228	123500	1252134680	11820	11830	11830	11820	397
483	20250228	123400	1247441630	11840	11840	11840	11840	50
484	20250228	123300	1246849630	11840	11850	11850	11840	848
485	20250228	123200	1236802300	11860	11860	11860	11860	50
486	20250228	123100	1236209300	11850	11850	11850	11850	50
487	20250228	123000	1235616800	11850	11860	11860	11850	101
488	20250228	122900	1234419450	11850	11860	11860	11850	161
489	20250228	122800	1232511100	11860	11860	11860	11860	0
490	20250228	122700	1232511100	11860	11860	11860	11860	50
491	20250228	122600	1231918100	11860	11870	11870	11860	351
492	20250228	122500	1227753230	11870	11870	11870	11870	0
493	20250228	122400	1227753230	11870	11880	11880	11870	100
494	20250228	122300	1226565730	11880	11880	11890	11880	112
495	20250228	122200	1225235070	11880	11880	11880	11880	50
496	20250228	122100	1224641070	11870	11870	11870	11870	50
497	20250228	122000	1224047570	11870	11870	11870	11870	0
498	20250228	121900	1224047570	11870	11880	11880	11870	100
499	20250228	121800	1222860070	11870	11880	11880	11870	101
500	20250228	121700	1221660690	11880	11880	11880	11880	794
501	20250228	121600	1212227970	11880	11880	11880	11880	81
502	20250228	121500	1211265690	11860	11860	11860	11860	51
503	20250228	121400	1210660830	11860	11860	11860	11860	50
504	20250228	121300	1210067830	11850	11850	11850	11850	0
505	20250228	121200	1210067830	11850	11870	11870	11850	111
506	20250228	121100	1208750960	11890	11880	11890	11860	93
507	20250228	121000	1207646460	11870	11860	11870	11860	60
508	20250228	120900	1206934360	11890	11890	11890	11890	0
509	20250228	120800	1206934360	11890	11890	11890	11890	0
510	20250228	120700	1206934360	11890	11890	11890	11870	224
511	20250228	120600	1204273680	11870	11870	11870	11870	50
512	20250228	120500	1203680180	11850	11850	11850	11850	0
513	20250228	120400	1203680180	11850	11850	11850	11840	51
514	20250228	120300	1203075840	11850	11850	11850	11850	11
515	20250228	120200	1202945490	11840	11890	11890	11840	236
516	20250228	120100	1200144600	11890	11890	11890	11890	51
517	20250228	120000	1199538210	11890	11890	11890	11890	50
518	20250228	115900	1198943710	11890	11840	11890	11840	42
519	20250228	115800	1198444480	11890	11890	11890	11890	101
520	20250228	115700	1197243590	11820	11820	11820	11820	10
521	20250228	115600	1197125390	11820	11820	11820	11820	1
522	20250228	115500	1197113570	11860	11880	11880	11860	128
523	20250228	115400	1195594000	11870	11900	11900	11870	51
524	20250228	115300	1194987130	11860	11890	11890	11860	23
525	20250228	115200	1194714320	11860	11900	11900	11860	100
526	20250228	115100	1193526320	11890	11890	11890	11890	50
527	20250228	115000	1192931820	11840	11890	11890	11840	101
528	20250228	114900	1191733430	11880	11890	11890	11880	86
529	20250228	114800	1190711390	11890	11860	11890	11860	122
530	20250228	114700	1189262990	11850	11850	11850	11850	885
531	20250228	114600	1178775740	11850	11850	11850	11850	50
532	20250228	114500	1178183240	11840	11850	11850	11840	208
533	20250228	114400	1175720480	11840	11820	11840	11820	590
534	20250228	114300	1168745460	11810	11810	11810	11810	109
535	20250228	114200	1167458170	11810	11810	11810	11810	2
536	20250228	114100	1167434550	11710	11830	11830	11710	550
537	20250228	114000	1160968660	11840	11840	11840	11840	0
538	20250228	113900	1160968660	11840	11840	11840	11840	0
539	20250228	113800	1160968660	11840	11850	11850	11810	440
540	20250228	113700	1155762990	11850	11850	11850	11850	54
541	20250228	113600	1155123090	11850	11800	11850	11800	52
542	20250228	113500	1154506940	11850	11850	11850	11850	91
543	20250228	113400	1153428590	11790	11790	11790	11790	65
544	20250228	113300	1152662240	11770	11770	11770	11770	54
545	20250228	113200	1152026660	11720	11730	11730	11720	60
546	20250228	113100	1151322960	11700	11700	11700	11700	0
547	20250228	113000	1151322960	11700	11750	11750	11700	727
548	20250228	112900	1142796570	11750	11750	11750	11750	1
549	20250228	112800	1142784820	11710	11720	11750	11710	168
550	20250228	112700	1140812980	11720	11720	11720	11720	51
551	20250228	112600	1140215260	11720	11720	11720	11720	37
552	20250228	112500	1139781620	11720	11720	11720	11720	1
553	20250228	112400	1139769900	11680	11680	11690	11680	76
554	20250228	112300	1138882210	11680	11750	11750	11680	22
555	20250228	112200	1138625160	11670	11670	11670	11670	0
556	20250228	112100	1138625160	11670	11720	11720	11670	4591
557	20250228	112000	1084891840	11770	11770	11770	11770	0
558	20250228	111900	1084891840	11770	11770	11770	11770	1
559	20250228	111800	1084880070	11780	11730	11780	11720	6
560	20250228	111700	1084809680	11720	11720	11720	11720	0
561	20250228	111600	1084809680	11720	11720	11720	11720	0
562	20250228	111500	1084809680	11720	11720	11720	11720	25
563	20250228	111400	1084516680	11720	11720	11720	11720	371
564	20250228	111300	1080168560	11750	11750	11750	11750	10
565	20250228	111200	1080051060	11750	11750	11750	11750	0
566	20250228	111100	1080051060	11750	11750	11750	11750	51
567	20250228	111000	1079451810	11750	11750	11750	11750	10
568	20250228	110900	1079334310	11710	11710	11710	11710	166
569	20250228	110800	1077390450	11710	11720	11720	11710	620
570	20250228	110700	1070125530	11720	11740	11740	11720	115
571	20250228	110600	1068776950	11790	11790	11790	11790	0
572	20250228	110500	1068776950	11790	11790	11790	11790	0
573	20250228	110400	1068776950	11790	11790	11790	11790	0
574	20250228	110300	1068776950	11790	11790	11790	11790	0
575	20250228	110200	1068776950	11790	11790	11790	11790	0
576	20250228	110100	1068776950	11790	11740	11790	11740	47
577	20250228	110000	1068225020	11790	11790	11790	11790	0
578	20250228	105900	1068225020	11790	11790	11790	11790	2
579	20250228	105800	1068201440	11790	11790	11790	11790	0
580	20250228	105700	1068201440	11790	11790	11790	11790	0
581	20250228	105600	1068201440	11790	11790	11790	11790	40
582	20250228	105500	1067729840	11790	11790	11790	11790	0
583	20250228	105400	1067729840	11790	11790	11790	11790	1
584	20250228	105300	1067718050	11790	11790	11790	11790	0
585	20250228	105200	1067718050	11790	11830	11830	11710	6027
586	20250228	105100	996952220	11860	11860	11860	11840	7
587	20250228	105000	996869280	11860	11800	11870	11800	81
588	20250228	104900	995913230	11750	11750	11750	11750	0
589	20250228	104800	995913230	11750	11750	11750	11750	2
590	20250228	104700	995889730	11800	11800	11800	11800	50
591	20250228	104600	995299730	11780	11780	11780	11780	0
592	20250228	104500	995299730	11780	11780	11780	11780	0
593	20250228	104400	995299730	11780	11780	11780	11780	50
594	20250228	104300	994710730	11780	11780	11780	11780	0
595	20250228	104200	994710730	11780	11730	11780	11730	2
596	20250228	104100	994687220	11780	11760	11780	11730	281
597	20250228	104000	991390980	11790	11790	11790	11790	1
598	20250228	103900	991379190	11790	11790	11790	11790	1
599	20250228	103800	991367400	11720	11720	11720	11720	31
600	20250228	103700	991004080	11720	11730	11730	11720	694
601	20250228	103600	982869100	11790	11790	11790	11790	5
602	20250228	103500	982810150	11790	11790	11790	11790	0
603	20250228	103400	982810150	11790	11790	11790	11790	5
604	20250228	103300	982751200	11790	11790	11790	11790	1
605	20250228	103200	982739410	11790	11750	11790	11750	500
606	20250228	103100	976855730	11700	11700	11700	11700	0
607	20250228	103000	976855730	11700	11750	11750	11700	5402
608	20250228	102900	913508990	11790	11790	11790	11790	147
609	20250228	102800	911775860	11790	11790	11790	11790	100
610	20250228	102700	910596860	11740	11740	11740	11740	43
611	20250228	102600	910092040	11790	11790	11790	11790	0
612	20250228	102500	910092040	11790	11790	11790	11790	4
613	20250228	102400	910044880	11770	11740	11770	11740	184
614	20250228	102300	907881960	11710	11720	11720	11710	150
615	20250228	102200	906124460	11710	11750	11750	11710	198
616	20250228	102100	903803590	11720	11720	11720	11720	0
617	20250228	102000	903803590	11720	11810	11810	11720	3404
618	20250228	101900	863790560	11810	11810	11810	11810	0
619	20250228	101800	863790560	11810	11830	11830	11790	2084
620	20250228	101700	839190290	11820	11860	11860	11820	170
621	20250228	101600	837175690	11860	11860	11860	11810	2539
622	20250228	101500	807130210	11860	11860	11860	11860	0
623	20250228	101400	807130210	11860	11890	11920	11860	115
624	20250228	101300	805762990	11880	11880	11880	11880	0
625	20250228	101200	805762990	11880	11940	11940	11880	2188
626	20250228	101100	779727760	11940	11990	11990	11940	2
627	20250228	101000	779703830	11950	11950	11950	11950	54
628	20250228	100900	779058530	11960	11960	11960	11960	10
629	20250228	100800	778938930	11990	11990	11990	11990	0
630	20250228	100700	778938930	11990	11990	11990	11990	0
631	20250228	100600	778938930	11990	11990	11990	11990	0
632	20250228	100500	778938930	11990	11990	11990	11990	1
633	20250228	100400	778926940	11990	11990	11990	11990	0
634	20250228	100300	778926940	11990	11990	11990	11990	1
635	20250228	100200	778914950	11960	11970	11970	11960	312
636	20250228	100100	775182130	11960	12110	12110	11960	406
637	20250228	100000	770322390	12110	12070	12110	12070	2016
638	20250228	095900	745931710	11980	12080	12080	11980	229
639	20250228	095800	743175180	12090	12020	12090	12020	813
640	20250228	095700	733392440	11950	11940	11950	11940	268
641	20250228	095600	730191840	11930	11930	11930	11930	42
642	20250228	095500	729690780	11960	11980	12030	11960	988
643	20250228	095400	717845090	12000	12020	12020	12000	987
644	20250228	095300	705987930	12000	12000	12000	11980	162
645	20250228	095200	704045950	11980	11980	11980	11980	20
646	20250228	095100	703806350	11920	11920	11920	11920	314
647	20250228	095000	700063470	11910	12020	12020	11900	1520
648	20250228	094900	681870480	12020	12060	12060	12020	1313
649	20250228	094800	666062880	12090	12090	12090	12090	103
650	20250228	094700	664817610	12090	12100	12100	12040	1653
651	20250228	094600	644878870	12100	12090	12110	12090	892
652	20250228	094500	634083130	12090	12030	12090	12030	668
653	20250228	094400	626028730	12020	12050	12070	12020	656
654	20250228	094300	618123730	12010	11950	12010	11950	197
655	20250228	094200	615758060	11950	12010	12020	11950	1182
656	20250228	094100	601575520	12000	11990	12000	11990	958
657	20250228	094000	590082810	11960	11970	11980	11960	1053
658	20250228	093900	577484340	11960	11960	11960	11960	6
659	20250228	093800	577412580	11960	11900	11960	11880	5726
660	20250228	093700	509268700	11870	11870	11870	11870	106
661	20250228	093600	508010480	11880	11890	11890	11880	749
662	20250228	093500	499109070	11890	11890	11890	11890	0
663	20250228	093400	499109070	11890	11920	11920	11880	1585
664	20250228	093300	480254080	11910	11940	11940	11910	230
665	20250228	093200	477514180	11940	11940	11940	11940	411
666	20250228	093100	472606840	11920	11920	11920	11920	62
667	20250228	093000	471867800	11910	11930	11930	11910	117
668	20250228	092900	470474210	11930	11990	11990	11930	11
669	20250228	092800	470342680	11990	11990	11990	11990	0
670	20250228	092700	470342680	11990	11990	11990	11990	75
671	20250228	092600	469443430	11990	11990	11990	11990	74
672	20250228	092500	468556170	11890	11970	11980	11890	339
673	20250228	092400	464505920	11970	11970	11970	11970	124
674	20250228	092300	463021640	11910	11890	11910	11890	485
675	20250228	092200	457251390	11890	11870	11890	11870	390
676	20250228	092100	452619690	11840	11860	11860	11840	410
677	20250228	092000	447765190	11860	11860	11860	11810	2163
678	20250228	091900	422178090	11860	11870	11870	11860	273
679	20250228	091800	418937780	11910	11910	11910	11910	376
680	20250228	091700	414459620	11870	11900	11910	11870	55
681	20250228	091600	413805000	11910	11910	11910	11850	154
682	20250228	091500	411972360	11860	11910	11920	11850	1697
683	20250228	091400	391851640	11910	11980	11990	11910	262
684	20250228	091300	388721060	11980	11920	11980	11920	177
685	20250228	091200	386608220	11920	11990	11990	11920	1304
686	20250228	091100	371028840	12070	12080	12080	12010	130
687	20250228	091000	369466960	12080	12100	12110	12020	623
688	20250228	090900	361937590	12110	12010	12110	12010	55
689	20250228	090800	361276540	12060	11970	12060	11970	2522
690	20250228	090700	330977380	11930	11980	11980	11930	372
691	20250228	090600	326526920	11950	11900	11950	11860	1452
692	20250228	090500	309214570	11900	11860	11920	11840	1375
693	20250228	090400	292906710	11850	11890	11910	11850	54
694	20250228	090300	292265490	11910	11860	11910	11830	2770
695	20250228	090200	259388700	11900	11910	11960	11900	1517
696	20250228	090100	241324070	11910	11820	11970	11820	3034
697	20250228	090000	205178240	11840	11720	11960	11720	17482