KissMeData/248070/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205900	2408428490	17630	17630	17630	17630	9708
3	20250228	205800	2408428490	17630	17630	17630	17630	0
4	20250228	205700	2408428490	17630	17630	17630	17630	0
5	20250228	205600	2408428490	17630	17630	17630	17630	0
6	20250228	205500	2408428490	17630	17630	17630	17630	0
7	20250228	205400	2408428490	17630	17630	17630	17630	0
8	20250228	205300	2408428490	17630	17630	17630	17630	0
9	20250228	205200	2408428490	17630	17630	17630	17630	0
10	20250228	205100	2408428490	17630	17630	17630	17630	0
11	20250228	205000	2408428490	17630	17630	17630	17630	0
12	20250228	204900	2408428490	17630	17630	17630	17630	0
13	20250228	204800	2408428490	17630	17630	17630	17630	0
14	20250228	204700	2408428490	17630	17630	17630	17630	0
15	20250228	204600	2408428490	17630	17630	17630	17630	0
16	20250228	204500	2408428490	17630	17630	17630	17630	0
17	20250228	204400	2408428490	17630	17630	17630	17630	0
18	20250228	204300	2408428490	17630	17630	17630	17630	0
19	20250228	204200	2408428490	17630	17630	17630	17630	0
20	20250228	204100	2408428490	17630	17630	17630	17630	0
21	20250228	204000	2408428490	17630	17630	17630	17630	0
22	20250228	203900	2408428490	17630	17630	17630	17630	0
23	20250228	203800	2408428490	17630	17630	17630	17630	0
24	20250228	203700	2408428490	17630	17630	17630	17630	0
25	20250228	203600	2408428490	17630	17630	17630	17630	0
26	20250228	203500	2408428490	17630	17630	17630	17630	0
27	20250228	203400	2408428490	17630	17630	17630	17630	0
28	20250228	203300	2408428490	17630	17630	17630	17630	0
29	20250228	203200	2408428490	17630	17630	17630	17630	0
30	20250228	203100	2408428490	17630	17630	17630	17630	0
31	20250228	203000	2408428490	17630	17630	17630	17630	0
32	20250228	202900	2408428490	17630	17630	17630	17630	9708
33	20250228	202800	2408428490	17630	17630	17630	17630	0
34	20250228	202700	2408428490	17630	17630	17630	17630	0
35	20250228	202600	2408428490	17630	17630	17630	17630	0
36	20250228	202500	2408428490	17630	17630	17630	17630	0
37	20250228	202400	2408428490	17630	17630	17630	17630	0
38	20250228	202300	2408428490	17630	17630	17630	17630	0
39	20250228	202200	2408428490	17630	17630	17630	17630	0
40	20250228	202100	2408428490	17630	17630	17630	17630	0
41	20250228	202000	2408428490	17630	17630	17630	17630	0
42	20250228	201900	2408428490	17630	17630	17630	17630	0
43	20250228	201800	2408428490	17630	17630	17630	17630	0
44	20250228	201700	2408428490	17630	17630	17630	17630	0
45	20250228	201600	2408428490	17630	17630	17630	17630	0
46	20250228	201500	2408428490	17630	17630	17630	17630	0
47	20250228	201400	2408428490	17630	17630	17630	17630	0
48	20250228	201300	2408428490	17630	17630	17630	17630	0
49	20250228	201200	2408428490	17630	17630	17630	17630	0
50	20250228	201100	2408428490	17630	17630	17630	17630	0
51	20250228	201000	2408428490	17630	17630	17630	17630	0
52	20250228	200900	2408428490	17630	17630	17630	17630	0
53	20250228	200800	2408428490	17630	17630	17630	17630	0
54	20250228	200700	2408428490	17630	17630	17630	17630	0
55	20250228	200600	2408428490	17630	17630	17630	17630	0
56	20250228	200500	2408428490	17630	17630	17630	17630	0
57	20250228	200400	2408428490	17630	17630	17630	17630	0
58	20250228	200300	2408428490	17630	17630	17630	17630	0
59	20250228	200200	2408428490	17630	17630	17630	17630	0
60	20250228	200100	2408428490	17630	17630	17630	17630	0
61	20250228	200000	2408428490	17630	17630	17630	17630	0
62	20250228	195900	2408428490	17630	17630	17630	17630	9708
63	20250228	195800	2408428490	17630	17630	17630	17630	0
64	20250228	195700	2408428490	17630	17630	17630	17630	0
65	20250228	195600	2408428490	17630	17630	17630	17630	0
66	20250228	195500	2408428490	17630	17630	17630	17630	0
67	20250228	195400	2408428490	17630	17630	17630	17630	0
68	20250228	195300	2408428490	17630	17630	17630	17630	0
69	20250228	195200	2408428490	17630	17630	17630	17630	0
70	20250228	195100	2408428490	17630	17630	17630	17630	0
71	20250228	195000	2408428490	17630	17630	17630	17630	0
72	20250228	194900	2408428490	17630	17630	17630	17630	0
73	20250228	194800	2408428490	17630	17630	17630	17630	0
74	20250228	194700	2408428490	17630	17630	17630	17630	0
75	20250228	194600	2408428490	17630	17630	17630	17630	0
76	20250228	194500	2408428490	17630	17630	17630	17630	0
77	20250228	194400	2408428490	17630	17630	17630	17630	0
78	20250228	194300	2408428490	17630	17630	17630	17630	0
79	20250228	194200	2408428490	17630	17630	17630	17630	0
80	20250228	194100	2408428490	17630	17630	17630	17630	0
81	20250228	194000	2408428490	17630	17630	17630	17630	0
82	20250228	193900	2408428490	17630	17630	17630	17630	0
83	20250228	193800	2408428490	17630	17630	17630	17630	0
84	20250228	193700	2408428490	17630	17630	17630	17630	0
85	20250228	193600	2408428490	17630	17630	17630	17630	0
86	20250228	193500	2408428490	17630	17630	17630	17630	0
87	20250228	193400	2408428490	17630	17630	17630	17630	0
88	20250228	193300	2408428490	17630	17630	17630	17630	0
89	20250228	193200	2408428490	17630	17630	17630	17630	0
90	20250228	193100	2408428490	17630	17630	17630	17630	0
91	20250228	193000	2408428490	17630	17630	17630	17630	0
92	20250228	192900	2408428490	17630	17630	17630	17630	9708
93	20250228	192800	2408428490	17630	17630	17630	17630	0
94	20250228	192700	2408428490	17630	17630	17630	17630	0
95	20250228	192600	2408428490	17630	17630	17630	17630	0
96	20250228	192500	2408428490	17630	17630	17630	17630	0
97	20250228	192400	2408428490	17630	17630	17630	17630	0
98	20250228	192300	2408428490	17630	17630	17630	17630	0
99	20250228	192200	2408428490	17630	17630	17630	17630	0
100	20250228	192100	2408428490	17630	17630	17630	17630	0
101	20250228	192000	2408428490	17630	17630	17630	17630	0
102	20250228	191900	2408428490	17630	17630	17630	17630	0
103	20250228	191800	2408428490	17630	17630	17630	17630	0
104	20250228	191700	2408428490	17630	17630	17630	17630	0
105	20250228	191600	2408428490	17630	17630	17630	17630	0
106	20250228	191500	2408428490	17630	17630	17630	17630	0
107	20250228	191400	2408428490	17630	17630	17630	17630	0
108	20250228	191300	2408428490	17630	17630	17630	17630	0
109	20250228	191200	2408428490	17630	17630	17630	17630	0
110	20250228	191100	2408428490	17630	17630	17630	17630	0
111	20250228	191000	2408428490	17630	17630	17630	17630	0
112	20250228	190900	2408428490	17630	17630	17630	17630	0
113	20250228	190800	2408428490	17630	17630	17630	17630	0
114	20250228	190700	2408428490	17630	17630	17630	17630	0
115	20250228	190600	2408428490	17630	17630	17630	17630	0
116	20250228	190500	2408428490	17630	17630	17630	17630	0
117	20250228	190400	2408428490	17630	17630	17630	17630	0
118	20250228	190300	2408428490	17630	17630	17630	17630	0
119	20250228	190200	2408428490	17630	17630	17630	17630	0
120	20250228	190100	2408428490	17630	17630	17630	17630	0
121	20250228	190000	2408428490	17630	17630	17630	17630	0
122	20250228	185900	2408428490	17630	17630	17630	17630	9708
123	20250228	185800	2408428490	17630	17630	17630	17630	0
124	20250228	185700	2408428490	17630	17630	17630	17630	0
125	20250228	185600	2408428490	17630	17630	17630	17630	0
126	20250228	185500	2408428490	17630	17630	17630	17630	0
127	20250228	185400	2408428490	17630	17630	17630	17630	0
128	20250228	185300	2408428490	17630	17630	17630	17630	0
129	20250228	185200	2408428490	17630	17630	17630	17630	0
130	20250228	185100	2408428490	17630	17630	17630	17630	0
131	20250228	185000	2408428490	17630	17630	17630	17630	0
132	20250228	184900	2408428490	17630	17630	17630	17630	0
133	20250228	184800	2408428490	17630	17630	17630	17630	0
134	20250228	184700	2408428490	17630	17630	17630	17630	0
135	20250228	184600	2408428490	17630	17630	17630	17630	0
136	20250228	184500	2408428490	17630	17630	17630	17630	0
137	20250228	184400	2408428490	17630	17630	17630	17630	0
138	20250228	184300	2408428490	17630	17630	17630	17630	0
139	20250228	184200	2408428490	17630	17630	17630	17630	0
140	20250228	184100	2408428490	17630	17630	17630	17630	0
141	20250228	184000	2408428490	17630	17630	17630	17630	0
142	20250228	183900	2408428490	17630	17630	17630	17630	0
143	20250228	183800	2408428490	17630	17630	17630	17630	0
144	20250228	183700	2408428490	17630	17630	17630	17630	0
145	20250228	183600	2408428490	17630	17630	17630	17630	0
146	20250228	183500	2408428490	17630	17630	17630	17630	0
147	20250228	183400	2408428490	17630	17630	17630	17630	0
148	20250228	183300	2408428490	17630	17630	17630	17630	0
149	20250228	183200	2408428490	17630	17630	17630	17630	0
150	20250228	183100	2408428490	17630	17630	17630	17630	0
151	20250228	183000	2408428490	17630	17630	17630	17630	0
152	20250228	182900	2408428490	17630	17630	17630	17630	9708
153	20250228	182800	2408428490	17630	17630	17630	17630	0
154	20250228	182700	2408428490	17630	17630	17630	17630	0
155	20250228	182600	2408428490	17630	17630	17630	17630	0
156	20250228	182500	2408428490	17630	17630	17630	17630	0
157	20250228	182400	2408428490	17630	17630	17630	17630	0
158	20250228	182300	2408428490	17630	17630	17630	17630	0
159	20250228	182200	2408428490	17630	17630	17630	17630	0
160	20250228	182100	2408428490	17630	17630	17630	17630	0
161	20250228	182000	2408428490	17630	17630	17630	17630	0
162	20250228	181900	2408428490	17630	17630	17630	17630	0
163	20250228	181800	2408428490	17630	17630	17630	17630	0
164	20250228	181700	2408428490	17630	17630	17630	17630	0
165	20250228	181600	2408428490	17630	17630	17630	17630	0
166	20250228	181500	2408428490	17630	17630	17630	17630	0
167	20250228	181400	2408428490	17630	17630	17630	17630	0
168	20250228	181300	2408428490	17630	17630	17630	17630	0
169	20250228	181200	2408428490	17630	17630	17630	17630	0
170	20250228	181100	2408428490	17630	17630	17630	17630	0
171	20250228	181000	2408428490	17630	17630	17630	17630	0
172	20250228	180900	2408428490	17630	17630	17630	17630	0
173	20250228	180800	2408428490	17630	17630	17630	17630	0
174	20250228	180700	2408428490	17630	17630	17630	17630	0
175	20250228	180600	2408428490	17630	17630	17630	17630	0
176	20250228	180500	2408428490	17630	17630	17630	17630	0
177	20250228	180400	2408428490	17630	17630	17630	17630	0
178	20250228	180300	2408428490	17630	17630	17630	17630	0
179	20250228	180200	2408428490	17630	17630	17630	17630	0
180	20250228	180100	2408428490	17630	17630	17630	17630	0
181	20250228	180000	2408428490	17630	17630	17630	17630	0
182	20250228	175900	2408428490	17630	17630	17630	17630	9708
183	20250228	175800	2408428490	17630	17630	17630	17630	0
184	20250228	175700	2408428490	17630	17630	17630	17630	0
185	20250228	175600	2408428490	17630	17630	17630	17630	0
186	20250228	175500	2408428490	17630	17630	17630	17630	0
187	20250228	175400	2408428490	17630	17630	17630	17630	0
188	20250228	175300	2408428490	17630	17630	17630	17630	0
189	20250228	175200	2408428490	17630	17630	17630	17630	0
190	20250228	175100	2408428490	17630	17630	17630	17630	0
191	20250228	175000	2408428490	17630	17630	17630	17630	0
192	20250228	174900	2408428490	17630	17630	17630	17630	0
193	20250228	174800	2408428490	17630	17630	17630	17630	0
194	20250228	174700	2408428490	17630	17630	17630	17630	0
195	20250228	174600	2408428490	17630	17630	17630	17630	0
196	20250228	174500	2408428490	17630	17630	17630	17630	0
197	20250228	174400	2408428490	17630	17630	17630	17630	0
198	20250228	174300	2408428490	17630	17630	17630	17630	0
199	20250228	174200	2408428490	17630	17630	17630	17630	0
200	20250228	174100	2408428490	17630	17630	17630	17630	0
201	20250228	174000	2408428490	17630	17630	17630	17630	0
202	20250228	173900	2408428490	17630	17630	17630	17630	0
203	20250228	173800	2408428490	17630	17630	17630	17630	0
204	20250228	173700	2408428490	17630	17630	17630	17630	0
205	20250228	173600	2408428490	17630	17630	17630	17630	0
206	20250228	173500	2408428490	17630	17630	17630	17630	0
207	20250228	173400	2408428490	17630	17630	17630	17630	0
208	20250228	173300	2408428490	17630	17630	17630	17630	0
209	20250228	173200	2408428490	17630	17630	17630	17630	0
210	20250228	173100	2408428490	17630	17630	17630	17630	0
211	20250228	173000	2408428490	17630	17630	17630	17630	0
212	20250228	172900	2408428490	17630	17630	17630	17630	9708
213	20250228	172800	2408428490	17630	17630	17630	17630	0
214	20250228	172700	2408428490	17630	17630	17630	17630	0
215	20250228	172600	2408428490	17630	17630	17630	17630	0
216	20250228	172500	2408428490	17630	17630	17630	17630	0
217	20250228	172400	2408428490	17630	17630	17630	17630	0
218	20250228	172300	2408428490	17630	17630	17630	17630	0
219	20250228	172200	2408428490	17630	17630	17630	17630	0
220	20250228	172100	2408428490	17630	17630	17630	17630	0
221	20250228	172000	2408428490	17630	17630	17630	17630	0
222	20250228	171900	2408428490	17630	17630	17630	17630	0
223	20250228	171800	2408428490	17630	17630	17630	17630	0
224	20250228	171700	2408428490	17630	17630	17630	17630	0
225	20250228	171600	2408428490	17630	17630	17630	17630	0
226	20250228	171500	2408428490	17630	17630	17630	17630	0
227	20250228	171400	2408428490	17630	17630	17630	17630	0
228	20250228	171300	2408428490	17630	17630	17630	17630	0
229	20250228	171200	2408428490	17630	17630	17630	17630	0
230	20250228	171100	2408428490	17630	17630	17630	17630	0
231	20250228	171000	2408428490	17630	17630	17630	17630	0
232	20250228	170900	2408428490	17630	17630	17630	17630	0
233	20250228	170800	2408428490	17630	17630	17630	17630	0
234	20250228	170700	2408428490	17630	17630	17630	17630	0
235	20250228	170600	2408428490	17630	17630	17630	17630	0
236	20250228	170500	2408428490	17630	17630	17630	17630	0
237	20250228	170400	2408428490	17630	17630	17630	17630	0
238	20250228	170300	2408428490	17630	17630	17630	17630	0
239	20250228	170200	2408428490	17630	17630	17630	17630	0
240	20250228	170100	2408428490	17630	17630	17630	17630	0
241	20250228	170000	2408428490	17630	17630	17630	17630	0
242	20250228	165900	2408428490	17630	17630	17630	17630	9708
243	20250228	165800	2408428490	17630	17630	17630	17630	0
244	20250228	165700	2408428490	17630	17630	17630	17630	0
245	20250228	165600	2408428490	17630	17630	17630	17630	0
246	20250228	165500	2408428490	17630	17630	17630	17630	0
247	20250228	165400	2408428490	17630	17630	17630	17630	0
248	20250228	165300	2408428490	17630	17630	17630	17630	0
249	20250228	165200	2408428490	17630	17630	17630	17630	0
250	20250228	165100	2408428490	17630	17630	17630	17630	0
251	20250228	165000	2408428490	17630	17630	17630	17630	0
252	20250228	164900	2408428490	17630	17630	17630	17630	0
253	20250228	164800	2408428490	17630	17630	17630	17630	0
254	20250228	164700	2408428490	17630	17630	17630	17630	0
255	20250228	164600	2408428490	17630	17630	17630	17630	0
256	20250228	164500	2408428490	17630	17630	17630	17630	0
257	20250228	164400	2408428490	17630	17630	17630	17630	0
258	20250228	164300	2408428490	17630	17630	17630	17630	0
259	20250228	164200	2408428490	17630	17630	17630	17630	0
260	20250228	164100	2408428490	17630	17630	17630	17630	0
261	20250228	164000	2408428490	17630	17630	17630	17630	0
262	20250228	163900	2408428490	17630	17630	17630	17630	0
263	20250228	163800	2408428490	17630	17630	17630	17630	0
264	20250228	163700	2408428490	17630	17630	17630	17630	0
265	20250228	163600	2408428490	17630	17630	17630	17630	0
266	20250228	163500	2408428490	17630	17630	17630	17630	0
267	20250228	163400	2408428490	17630	17630	17630	17630	0
268	20250228	163300	2408428490	17630	17630	17630	17630	0
269	20250228	163200	2408428490	17630	17630	17630	17630	0
270	20250228	163100	2408428490	17630	17630	17630	17630	0
271	20250228	163000	2408428490	17630	17630	17630	17630	0
272	20250228	162900	2408428490	17630	17630	17630	17630	9708
273	20250228	162800	2408428490	17630	17630	17630	17630	0
274	20250228	162700	2408428490	17630	17630	17630	17630	0
275	20250228	162600	2408428490	17630	17630	17630	17630	0
276	20250228	162500	2408428490	17630	17630	17630	17630	0
277	20250228	162400	2408428490	17630	17630	17630	17630	0
278	20250228	162300	2408428490	17630	17630	17630	17630	0
279	20250228	162200	2408428490	17630	17630	17630	17630	0
280	20250228	162100	2408428490	17630	17630	17630	17630	0
281	20250228	162000	2408428490	17630	17630	17630	17630	0
282	20250228	161900	2408428490	17630	17630	17630	17630	0
283	20250228	161800	2408428490	17630	17630	17630	17630	0
284	20250228	161700	2408428490	17630	17630	17630	17630	0
285	20250228	161600	2408428490	17630	17630	17630	17630	0
286	20250228	161500	2408428490	17630	17630	17630	17630	0
287	20250228	161400	2408428490	17630	17630	17630	17630	0
288	20250228	161300	2408428490	17630	17630	17630	17630	0
289	20250228	161200	2408428490	17630	17630	17630	17630	0
290	20250228	161100	2408428490	17630	17630	17630	17630	0
291	20250228	161000	2408428490	17630	17630	17630	17630	0
292	20250228	160900	2408428490	17630	17630	17630	17630	0
293	20250228	160800	2408428490	17630	17630	17630	17630	0
294	20250228	160700	2408428490	17630	17630	17630	17630	0
295	20250228	160600	2408428490	17630	17630	17630	17630	0
296	20250228	160500	2408428490	17630	17630	17630	17630	0
297	20250228	160400	2408428490	17630	17630	17630	17630	0
298	20250228	160300	2408428490	17630	17630	17630	17630	0
299	20250228	160200	2408428490	17630	17630	17630	17630	0
300	20250228	160100	2408428490	17630	17630	17630	17630	0
301	20250228	160000	2408428490	17630	17630	17630	17630	0
302	20250228	155900	2408428490	17630	17630	17630	17630	9708
303	20250228	155800	2408428490	17630	17630	17630	17630	0
304	20250228	155700	2408428490	17630	17630	17630	17630	0
305	20250228	155600	2408428490	17630	17630	17630	17630	0
306	20250228	155500	2408428490	17630	17630	17630	17630	0
307	20250228	155400	2408428490	17630	17630	17630	17630	0
308	20250228	155300	2408428490	17630	17630	17630	17630	0
309	20250228	155200	2408428490	17630	17630	17630	17630	0
310	20250228	155100	2408428490	17630	17630	17630	17630	0
311	20250228	155000	2408428490	17630	17630	17630	17630	0
312	20250228	154900	2408428490	17630	17630	17630	17630	0
313	20250228	154800	2408428490	17630	17630	17630	17630	0
314	20250228	154700	2408428490	17630	17630	17630	17630	0
315	20250228	154600	2408428490	17630	17630	17630	17630	0
316	20250228	154500	2408428490	17630	17630	17630	17630	0
317	20250228	154400	2408428490	17630	17630	17630	17630	0
318	20250228	154300	2408428490	17630	17630	17630	17630	0
319	20250228	154200	2408428490	17630	17630	17630	17630	0
320	20250228	154100	2408428490	17630	17630	17630	17630	0
321	20250228	154000	2408428490	17630	17630	17630	17630	0
322	20250228	153900	2408428490	17630	17630	17630	17630	0
323	20250228	153800	2408428490	17630	17630	17630	17630	0
324	20250228	153700	2408428490	17630	17630	17630	17630	0
325	20250228	153600	2408428490	17630	17630	17630	17630	0
326	20250228	153500	2408428490	17630	17630	17630	17630	0
327	20250228	153400	2408428490	17630	17630	17630	17630	0
328	20250228	153300	2408428490	17630	17630	17630	17630	0
329	20250228	153200	2408428490	17630	17630	17630	17630	0
330	20250228	153100	2408428490	17630	17630	17630	17630	0
331	20250228	153000	2408428490	17630	17630	17630	17630	9708
332	20250228	152900	2237276450	17710	17710	17710	17710	0
333	20250228	152800	2237276450	17710	17710	17710	17710	0
334	20250228	152700	2237276450	17710	17710	17710	17710	0
335	20250228	152600	2237276450	17710	17710	17710	17710	0
336	20250228	152500	2237276450	17710	17710	17710	17710	0
337	20250228	152400	2237276450	17710	17710	17710	17710	0
338	20250228	152300	2237276450	17710	17710	17710	17710	0
339	20250228	152200	2237276450	17710	17710	17710	17710	0
340	20250228	152100	2237276450	17710	17710	17710	17710	0
341	20250228	152000	2237276450	17710	17710	17710	17710	0
342	20250228	151900	2237276450	17710	17660	17710	17640	1184
343	20250228	151800	2216355100	17650	17660	17660	17650	52
344	20250228	151700	2215437180	17660	17650	17660	17650	221
345	20250228	151600	2211536360	17660	17660	17660	17640	322
346	20250228	151500	2205852030	17660	17650	17660	17650	57
347	20250228	151400	2204845720	17650	17650	17650	17640	98
348	20250228	151300	2203116030	17640	17640	17650	17640	50
349	20250228	151200	2202234020	17640	17650	17650	17640	538
350	20250228	151100	2192743130	17650	17650	17650	17640	52
351	20250228	151000	2191825390	17650	17650	17650	17650	35
352	20250228	150900	2191207640	17640	17640	17650	17640	160
353	20250228	150800	2188383930	17640	17650	17650	17640	28
354	20250228	150700	2187889790	17650	17650	17650	17640	302
355	20250228	150600	2182562320	17650	17640	17650	17640	549
356	20250228	150500	2172876800	17640	17660	17660	17640	264
357	20250228	150400	2168219190	17660	17650	17660	17650	13
358	20250228	150300	2167989620	17670	17670	17670	17650	1382
359	20250228	150200	2143596020	17650	17670	17670	17650	19
360	20250228	150100	2143260310	17660	17670	17670	17650	82
361	20250228	150000	2141812110	17670	17650	17670	17650	9
362	20250228	145900	2141653140	17650	17660	17670	17650	146
363	20250228	145800	2139074110	17670	17660	17670	17650	74
364	20250228	145700	2137767210	17670	17660	17670	17660	220
365	20250228	145600	2133879840	17670	17660	17670	17660	40
366	20250228	145500	2133173290	17660	17650	17660	17650	37
367	20250228	145400	2132520020	17660	17650	17660	17650	115
368	20250228	145300	2130489140	17660	17650	17660	17650	40
369	20250228	145200	2129782760	17650	17660	17660	17650	187
370	20250228	145100	2126480350	17650	17650	17650	17650	2
371	20250228	145000	2126445050	17650	17660	17660	17650	29
372	20250228	144900	2125932940	17660	17660	17660	17660	6
373	20250228	144800	2125826980	17650	17650	17650	17650	5
374	20250228	144700	2125738730	17660	17650	17660	17650	56
375	20250228	144600	2124750080	17650	17660	17660	17650	8
376	20250228	144500	2124608820	17650	17660	17660	17650	19
377	20250228	144400	2124273290	17650	17650	17660	17640	61
378	20250228	144300	2123196780	17650	17640	17650	17640	1042
379	20250228	144200	2104805490	17650	17640	17650	17640	33
380	20250228	144100	2104223250	17640	17650	17650	17640	79
381	20250228	144000	2102829150	17640	17640	17650	17640	28
382	20250228	143900	2102335060	17650	17650	17650	17640	242
383	20250228	143800	2098063980	17650	17650	17650	17650	25
384	20250228	143700	2097622730	17640	17630	17640	17630	130
385	20250228	143600	2095329570	17640	17640	17640	17630	430
386	20250228	143500	2087746980	17640	17640	17640	17630	1312
387	20250228	143400	2064608300	17650	17630	17650	17630	409
388	20250228	143300	2057394470	17640	17640	17650	17640	762
389	20250228	143200	2043952670	17640	17650	17650	17640	26
390	20250228	143100	2043493790	17650	17640	17650	17640	7
391	20250228	143000	2043370250	17650	17650	17650	17640	25
392	20250228	142900	2042929020	17640	17650	17650	17640	216
393	20250228	142800	2039116630	17650	17650	17650	17640	36
394	20250228	142700	2038481260	17650	17630	17650	17630	229
395	20250228	142600	2034442130	17640	17640	17640	17630	51
396	20250228	142500	2033542510	17630	17640	17640	17630	37
397	20250228	142400	2032889840	17630	17630	17640	17630	274
398	20250228	142300	2028058620	17630	17640	17640	17630	48
399	20250228	142200	2027211910	17640	17630	17650	17630	820
400	20250228	142100	2012754050	17630	17640	17640	17630	180
401	20250228	142000	2009578880	17640	17640	17640	17630	629
402	20250228	141900	1998484260	17660	17660	17660	17660	737
403	20250228	141800	1985468840	17660	17660	17660	17640	2346
404	20250228	141700	1944080650	17650	17650	17650	17650	3
405	20250228	141600	1944027700	17660	17660	17660	17660	25
406	20250228	141500	1943586200	17650	17640	17650	17640	13
407	20250228	141400	1943356780	17650	17650	17650	17640	471
408	20250228	141300	1935043670	17650	17640	17650	17640	207
409	20250228	141200	1931392120	17640	17660	17670	17640	2014
410	20250228	141100	1895839620	17650	17650	17660	17650	141
411	20250228	141000	1893350200	17660	17660	17660	17650	35
412	20250228	140900	1892732320	17660	17660	17660	17660	18
413	20250228	140800	1892414440	17650	17660	17660	17650	54
414	20250228	140700	1891460830	17660	17660	17660	17660	434
415	20250228	140600	1883796390	17660	17660	17660	17650	79
416	20250228	140500	1882401280	17650	17660	17660	17650	8
417	20250228	140400	1882260010	17660	17650	17660	17650	94
418	20250228	140300	1880600800	17650	17650	17660	17640	1338
419	20250228	140200	1856986540	17650	17660	17660	17650	17
420	20250228	140100	1856686330	17650	17650	17660	17650	99
421	20250228	140000	1854938900	17650	17650	17660	17650	1509
422	20250228	135900	1828304470	17660	17660	17660	17650	131
423	20250228	135800	1825991040	17650	17660	17660	17650	172
424	20250228	135700	1822953750	17660	17660	17680	17660	343
425	20250228	135600	1816896130	17670	17680	17690	17670	1753
426	20250228	135500	1785913940	17680	17680	17690	17680	126
427	20250228	135400	1783686250	17680	17690	17690	17680	441
428	20250228	135300	1775885460	17700	17700	17700	17690	22
429	20250228	135200	1775496260	17700	17700	17700	17690	60
430	20250228	135100	1774434490	17700	17690	17700	17690	60
431	20250228	135000	1773373010	17690	17700	17700	17690	159
432	20250228	134900	1770558730	17700	17700	17700	17700	12
433	20250228	134800	1770346330	17690	17690	17690	17690	3
434	20250228	134700	1770293260	17700	17690	17700	17690	70
435	20250228	134600	1769054770	17690	17690	17690	17690	2
436	20250228	134500	1769019390	17700	17700	17700	17700	19
437	20250228	134400	1768683090	17690	17700	17700	17690	141
438	20250228	134300	1766187400	17700	17710	17710	17700	26
439	20250228	134200	1765727040	17710	17700	17710	17700	78
440	20250228	134100	1764346320	17700	17700	17700	17700	112
441	20250228	134000	1762363920	17700	17690	17700	17690	63
442	20250228	133900	1761248830	17690	17690	17690	17690	4
443	20250228	133800	1761178070	17690	17690	17690	17690	113
444	20250228	133700	1759179100	17690	17670	17690	17670	13
445	20250228	133600	1758949150	17700	17690	17700	17670	483
446	20250228	133500	1750409330	17700	17700	17700	17700	20
447	20250228	133400	1750055330	17710	17700	17710	17700	201
448	20250228	133300	1746497530	17710	17710	17710	17710	22
449	20250228	133200	1746107910	17700	17700	17700	17700	124
450	20250228	133100	1743913110	17700	17680	17700	17680	147
451	20250228	133000	1741312580	17680	17680	17690	17680	292
452	20250228	132900	1736149950	17690	17690	17690	17690	3
453	20250228	132800	1736096880	17680	17730	17730	17680	312
454	20250228	132700	1730573560	17730	17740	17740	17720	346
455	20250228	132600	1724441600	17740	17750	17750	17740	1198
456	20250228	132500	1703177380	17750	17720	17750	17720	380
457	20250228	132400	1696443290	17720	17710	17720	17700	184
458	20250228	132300	1693184390	17690	17690	17710	17690	512
459	20250228	132200	1684124280	17690	17690	17690	17690	1
460	20250228	132100	1684106590	17680	17690	17690	17680	33
461	20250228	132000	1683522960	17690	17690	17690	17690	7
462	20250228	131900	1683399130	17690	17680	17690	17680	111
463	20250228	131800	1681436630	17680	17680	17680	17680	11
464	20250228	131700	1681242150	17670	17680	17680	17670	11
465	20250228	131600	1681047770	17680	17670	17680	17670	136
466	20250228	131500	1678644480	17670	17670	17670	17670	828
467	20250228	131400	1664013720	17670	17680	17680	17670	31
468	20250228	131300	1663465880	17680	17680	17680	17680	12
469	20250228	131200	1663253720	17690	17670	17690	17670	34
470	20250228	131100	1662652740	17660	17660	17690	17660	14
471	20250228	131000	1662405140	17670	17690	17690	17670	181
472	20250228	130900	1659206490	17690	17690	17690	17690	0
473	20250228	130800	1659206490	17690	17670	17690	17670	18
474	20250228	130700	1658888170	17690	17690	17690	17690	9
475	20250228	130600	1658728960	17690	17690	17690	17690	62
476	20250228	130500	1657632180	17690	17670	17690	17670	836
477	20250228	130400	1642858560	17680	17680	17680	17670	85
478	20250228	130300	1641355990	17680	17680	17680	17680	7
479	20250228	130200	1641232230	17670	17670	17670	17670	20
480	20250228	130100	1640878830	17700	17700	17700	17700	19
481	20250228	130000	1640542530	17700	17700	17700	17700	38
482	20250228	125900	1639869930	17680	17700	17700	17680	26
483	20250228	125800	1639409750	17700	17700	17700	17700	1
484	20250228	125700	1639392050	17670	17700	17700	17670	130
485	20250228	125600	1637094040	17700	17700	17700	17700	97
486	20250228	125500	1635377140	17710	17700	17710	17700	3
487	20250228	125400	1635324020	17700	17690	17700	17690	69
488	20250228	125300	1634103400	17680	17680	17680	17680	339
489	20250228	125200	1628109880	17680	17680	17680	17680	24
490	20250228	125100	1627685560	17670	17660	17670	17660	735
491	20250228	125000	1614698670	17660	17660	17660	17660	222
492	20250228	124900	1610778150	17660	17660	17660	17660	1
493	20250228	124800	1610760490	17640	17660	17660	17640	509
494	20250228	124700	1601780940	17660	17660	17660	17660	12
495	20250228	124600	1601569020	17660	17660	17660	17660	162
496	20250228	124500	1598708100	17670	17670	17670	17670	13
497	20250228	124400	1598478390	17670	17670	17670	17670	17
498	20250228	124300	1598178000	17670	17670	17670	17670	46
499	20250228	124200	1597365180	17670	17670	17670	17670	17
500	20250228	124100	1597064790	17670	17670	17670	17670	14
501	20250228	124000	1596817410	17660	17660	17660	17650	63
502	20250228	123900	1595705130	17660	17660	17660	17650	53
503	20250228	123800	1594769600	17660	17660	17660	17660	53
504	20250228	123700	1593833620	17660	17660	17660	17660	117
505	20250228	123600	1591767400	17670	17660	17670	17650	169
506	20250228	123500	1588783630	17660	17660	17660	17660	151
507	20250228	123400	1586116970	17650	17640	17660	17640	97
508	20250228	123300	1584405790	17640	17660	17660	17640	328
509	20250228	123200	1578618060	17660	17660	17660	17660	22
510	20250228	123100	1578229540	17650	17650	17650	17650	25
511	20250228	123000	1577788290	17660	17660	17660	17650	190
512	20250228	122900	1574433490	17660	17660	17660	17660	0
513	20250228	122800	1574433490	17660	17660	17660	17660	21
514	20250228	122700	1574062630	17650	17670	17670	17650	1430
515	20250228	122600	1548814560	17670	17670	17670	17670	50
516	20250228	122500	1547931060	17670	17670	17670	17670	74
517	20250228	122400	1546623480	17670	17670	17670	17670	1
518	20250228	122300	1546605810	17660	17670	17670	17660	34
519	20250228	122200	1546005080	17670	17670	17670	17670	31
520	20250228	122100	1545457310	17670	17670	17670	17670	9
521	20250228	122000	1545298280	17670	17670	17670	17670	13
522	20250228	121900	1545068570	17670	17670	17670	17670	9
523	20250228	121800	1544909540	17670	17670	17670	17670	15
524	20250228	121700	1544644490	17670	17670	17670	17670	6
525	20250228	121600	1544538470	17670	17660	17670	17660	85
526	20250228	121500	1543037290	17660	17650	17660	17650	135
527	20250228	121400	1540654410	17650	17650	17650	17650	8
528	20250228	121300	1540513210	17650	17640	17650	17640	214
529	20250228	121200	1536737130	17640	17650	17650	17640	260
530	20250228	121100	1532150620	17650	17650	17650	17650	15
531	20250228	121000	1531885870	17650	17650	17650	17650	7
532	20250228	120900	1531762320	17630	17650	17650	17630	2001
533	20250228	120800	1496474960	17650	17650	17650	17650	319
534	20250228	120700	1490844610	17650	17650	17650	17650	5
535	20250228	120600	1490756360	17640	17640	17640	17630	406
536	20250228	120500	1483598060	17640	17640	17640	17640	15
537	20250228	120400	1483333460	17640	17640	17640	17640	59
538	20250228	120300	1482292700	17640	17640	17640	17640	32
539	20250228	120200	1481728220	17630	17640	17640	17630	32
540	20250228	120100	1481163980	17630	17640	17640	17630	134
541	20250228	120000	1478800520	17640	17650	17650	17640	86
542	20250228	115900	1477282850	17640	17650	17650	17640	152
543	20250228	115800	1474601380	17650	17650	17650	17650	2
544	20250228	115700	1474566080	17650	17650	17650	17650	0
545	20250228	115600	1474566080	17650	17650	17650	17650	22
546	20250228	115500	1474177780	17640	17640	17640	17640	1
547	20250228	115400	1474160140	17650	17650	17650	17650	68
548	20250228	115300	1472959940	17650	17650	17650	17650	20
549	20250228	115200	1472606940	17650	17650	17650	17650	8
550	20250228	115100	1472465740	17650	17660	17660	17650	143
551	20250228	115000	1469941760	17660	17660	17660	17660	8
552	20250228	114900	1469800480	17660	17660	17660	17660	14
553	20250228	114800	1469553240	17660	17660	17660	17660	7
554	20250228	114700	1469429620	17660	17660	17660	17660	644
555	20250228	114600	1458056580	17660	17650	17660	17640	567
556	20250228	114500	1448043680	17660	17660	17660	17650	13
557	20250228	114400	1447814130	17650	17660	17660	17650	55
558	20250228	114300	1446843370	17660	17660	17660	17660	7
559	20250228	114200	1446719750	17660	17670	17670	17660	11
560	20250228	114100	1446525480	17650	17670	17670	17650	23
561	20250228	114000	1446119140	17670	17670	17670	17670	2
562	20250228	113900	1446083800	17660	17670	17670	17660	72
563	20250228	113800	1444812140	17670	17670	17670	17670	68
564	20250228	113700	1443610580	17670	17670	17670	17670	1
565	20250228	113600	1443592910	17670	17670	17670	17670	2
566	20250228	113500	1443557570	17670	17670	17670	17670	2
567	20250228	113400	1443522230	17640	17640	17640	17640	93
568	20250228	113300	1441881710	17640	17640	17640	17640	6
569	20250228	113200	1441775870	17640	17630	17640	17630	434
570	20250228	113100	1434121770	17630	17630	17630	17630	19
571	20250228	113000	1433786800	17630	17630	17630	17630	6
572	20250228	112900	1433681020	17630	17620	17630	17620	107
573	20250228	112800	1431795660	17620	17620	17620	17620	22
574	20250228	112700	1431408020	17620	17610	17620	17610	899
575	20250228	112600	1415576550	17620	17620	17620	17610	106
576	20250228	112500	1413709370	17630	17630	17630	17630	16
577	20250228	112400	1413427290	17630	17630	17630	17630	7
578	20250228	112300	1413303880	17630	17610	17630	17610	32
579	20250228	112200	1412740320	17630	17630	17630	17610	49
580	20250228	112100	1411876900	17610	17630	17630	17610	4616
581	20250228	112000	1330545810	17630	17640	17640	17630	9
582	20250228	111900	1330387120	17640	17630	17640	17630	21
583	20250228	111800	1330016880	17640	17640	17640	17640	18
584	20250228	111700	1329699360	17640	17650	17650	17630	653
585	20250228	111600	1318183290	17650	17650	17650	17650	47
586	20250228	111500	1317353740	17680	17650	17680	17630	6058
587	20250228	111400	1210444910	17680	17680	17680	17650	2386
588	20250228	111300	1168318010	17670	17670	17670	17670	114
589	20250228	111200	1166303630	17670	17680	17680	17670	12
590	20250228	111100	1166091580	17670	17660	17670	17660	172
591	20250228	111000	1163054020	17670	17680	17680	17670	787
592	20250228	110900	1149147720	17680	17680	17680	17680	58
593	20250228	110800	1148122280	17700	17690	17700	17680	303
594	20250228	110700	1142761620	17690	17700	17700	17690	9
595	20250228	110600	1142602340	17700	17690	17700	17670	726
596	20250228	110500	1129767340	17680	17700	17700	17680	176
597	20250228	110400	1126654920	17710	17700	17710	17690	2300
598	20250228	110300	1085945550	17710	17710	17720	17710	62
599	20250228	110200	1084847510	17710	17720	17720	17710	11
600	20250228	110100	1084652600	17730	17730	17730	17730	0
601	20250228	110000	1084652600	17730	17720	17730	17700	1251
602	20250228	105900	1062493600	17700	17710	17710	17700	283
603	20250228	105800	1057481680	17710	17710	17710	17710	80
604	20250228	105700	1056064880	17710	17720	17720	17710	232
605	20250228	105600	1051956150	17710	17710	17710	17710	152
606	20250228	105500	1049264230	17710	17700	17710	17700	82
607	20250228	105400	1047812310	17700	17700	17700	17700	21
608	20250228	105300	1047440610	17700	17700	17700	17700	1
609	20250228	105200	1047422910	17690	17680	17690	17680	584
610	20250228	105100	1037095600	17680	17660	17680	17660	489
611	20250228	105000	1028455950	17660	17670	17670	17660	34
612	20250228	104900	1027855380	17670	17670	17670	17660	452
613	20250228	104800	1019872540	17670	17670	17670	17660	89
614	20250228	104700	1018300730	17670	17670	17680	17670	175
615	20250228	104600	1015208460	17670	17680	17680	17670	23
616	20250228	104500	1014802040	17680	17690	17690	17660	4115
617	20250228	104400	942058220	17690	17690	17700	17690	80
618	20250228	104300	940642740	17700	17700	17700	17700	11
619	20250228	104200	940448040	17700	17710	17710	17700	511
620	20250228	104100	931403280	17710	17710	17710	17710	10
621	20250228	104000	931226180	17710	17700	17710	17700	74
622	20250228	103900	929915870	17710	17710	17710	17710	5
623	20250228	103800	929827320	17700	17710	17710	17700	49
624	20250228	103700	928959970	17720	17720	17720	17720	27
625	20250228	103600	928481530	17720	17720	17720	17720	1
626	20250228	103500	928463810	17710	17710	17710	17710	22
627	20250228	103400	928074190	17700	17710	17710	17700	17
628	20250228	103300	927773270	17710	17710	17710	17710	27
629	20250228	103200	927295100	17700	17700	17700	17700	501
630	20250228	103100	918427400	17690	17700	17700	17690	76
631	20250228	103000	917082230	17700	17690	17700	17680	1141
632	20250228	102900	896898170	17690	17690	17690	17680	1222
633	20250228	102800	875282650	17700	17730	17730	17700	1238
634	20250228	102700	853364280	17730	17730	17730	17730	1
635	20250228	102600	853346550	17730	17730	17730	17730	82
636	20250228	102500	851892690	17730	17730	17730	17720	299
637	20250228	102400	846594390	17730	17720	17730	17720	2
638	20250228	102300	846558940	17730	17720	17730	17720	86
639	20250228	102200	845034790	17720	17720	17720	17720	52
640	20250228	102100	844113350	17720	17720	17720	17700	333
641	20250228	102000	838218160	17710	17720	17720	17710	124
642	20250228	101900	836021620	17720	17720	17720	17720	134
643	20250228	101800	833647140	17720	17730	17730	17720	497
644	20250228	101700	824836300	17730	17730	17730	17730	11
645	20250228	101600	824641270	17730	17730	17740	17730	52
646	20250228	101500	823719300	17770	17720	17770	17720	8
647	20250228	101400	823577440	17690	17690	17690	17690	0
648	20250228	101300	823577440	17690	17700	17700	17690	400
649	20250228	101200	816497980	17700	17720	17720	17700	578
650	20250228	101100	806265640	17710	17770	17780	17710	73
651	20250228	101000	804969190	17770	17750	17770	17750	96
652	20250228	100900	803264150	17770	17770	17770	17770	0
653	20250228	100800	803264150	17770	17770	17770	17770	33
654	20250228	100700	802677740	17710	17770	17770	17710	109
655	20250228	100600	800746270	17770	17770	17770	17770	101
656	20250228	100500	798951500	17700	17770	17770	17700	863
657	20250228	100400	783672520	17720	17720	17720	17720	285
658	20250228	100300	778622320	17720	17720	17720	17720	102
659	20250228	100200	776814880	17710	17720	17720	17710	111
660	20250228	100100	774849020	17770	17770	17770	17770	63
661	20250228	100000	773729510	17720	17720	17730	17720	59
662	20250228	095900	772683980	17780	17710	17780	17700	374
663	20250228	095800	766062240	17710	17720	17720	17710	21
664	20250228	095700	765690320	17710	17710	17710	17710	26
665	20250228	095600	765229860	17720	17780	17780	17720	54
666	20250228	095500	764269960	17780	17720	17780	17720	111
667	20250228	095400	762296440	17780	17730	17780	17730	3
668	20250228	095300	762243200	17790	17720	17790	17720	12
669	20250228	095200	762030420	17720	17690	17720	17680	289
670	20250228	095100	756917770	17680	17710	17720	17680	8069
671	20250228	095000	614101320	17720	17710	17720	17710	40
672	20250228	094900	613392780	17720	17710	17770	17710	171
673	20250228	094800	610364080	17710	17720	17720	17700	2357
674	20250228	094700	568626620	17720	17720	17750	17720	840
675	20250228	094600	553741790	17720	17780	17780	17720	507
676	20250228	094500	544752790	17780	17780	17780	17780	54
677	20250228	094400	543792670	17780	17770	17780	17770	27
678	20250228	094300	543312830	17730	17760	17780	17720	1802
679	20250228	094200	511372580	17790	17790	17790	17750	107
680	20250228	094100	509469250	17730	17780	17790	17730	2818
681	20250228	094000	459450320	17790	17790	17790	17790	5
682	20250228	093900	459361370	17780	17770	17780	17770	204
683	20250228	093800	455734480	17780	17780	17780	17780	7
684	20250228	093700	455610020	17780	17780	17780	17760	183
685	20250228	093600	452359470	17780	17780	17780	17760	231
686	20250228	093500	448254530	17760	17750	17760	17750	267
687	20250228	093400	443512620	17790	17780	17800	17740	1829
688	20250228	093300	411049290	17800	17810	17810	17770	106
689	20250228	093200	409165540	17810	17790	17810	17760	1155
690	20250228	093100	388632260	17790	17800	17800	17790	387
691	20250228	093000	381743720	17810	17800	17810	17800	192
692	20250228	092900	378326020	17790	17790	17790	17790	120
693	20250228	092800	376191220	17790	17790	17790	17780	141
694	20250228	092700	373682880	17790	17800	17800	17780	127
695	20250228	092600	371424750	17790	17780	17800	17780	130
696	20250228	092500	369113310	17780	17780	17780	17780	0
697	20250228	092400	369113310	17780	17780	17780	17760	192
698	20250228	092300	365701870	17770	17810	17810	17760	893
699	20250228	092200	349826210	17800	17800	17810	17780	268
700	20250228	092100	345058530	17800	17800	17810	17800	210
701	20250228	092000	341320500	17800	17810	17810	17800	106
702	20250228	091900	339433580	17810	17810	17810	17800	670
703	20250228	091800	327506780	17810	17800	17810	17800	342
704	20250228	091700	321418000	17800	17770	17800	17770	278
705	20250228	091600	316473890	17770	17750	17770	17740	966
706	20250228	091500	299308850	17770	17770	17770	17730	2577
707	20250228	091400	253604310	17770	17810	17810	17740	1872
708	20250228	091300	220358070	17810	17810	17810	17770	183
709	20250228	091200	217102370	17810	17800	17810	17780	371
710	20250228	091100	210499800	17810	17810	17810	17780	234
711	20250228	091000	206336720	17810	17820	17820	17790	368
712	20250228	090900	199788600	17840	17820	17840	17800	380
713	20250228	090800	193023730	17840	17840	17840	17810	318
714	20250228	090700	187358660	17840	17840	17840	17820	166
715	20250228	090600	184398620	17840	17840	17840	17780	584
716	20250228	090500	174001280	17750	17820	17830	17750	2274
717	20250228	090400	133565410	17820	17870	17870	17820	1063
718	20250228	090300	114613830	17860	17810	17900	17810	1103
719	20250228	090200	94947270	17770	17870	17870	17720	1897
720	20250228	090100	61212490	17900	17960	18000	17820	1809
721	20250228	090000	28859370	18060	17950	18070	17940	1605