KissMeData/000080/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183000	3566420850	18950	18950	18950	18950	23400
3	20250228	182900	3566420850	18950	18950	18950	18950	0
4	20250228	182800	3566420850	18950	18950	18950	18950	0
5	20250228	182700	3566420850	18950	18950	18950	18950	0
6	20250228	182600	3566420850	18950	18950	18950	18950	0
7	20250228	182500	3566420850	18950	18950	18950	18950	0
8	20250228	182400	3566420850	18950	18950	18950	18950	0
9	20250228	182300	3566420850	18950	18950	18950	18950	0
10	20250228	182200	3566420850	18950	18950	18950	18950	0
11	20250228	182100	3566420850	18950	18950	18950	18950	0
12	20250228	182000	3566420850	18950	18950	18950	18950	0
13	20250228	181900	3566420850	18950	18950	18950	18950	0
14	20250228	181800	3566420850	18950	18950	18950	18950	0
15	20250228	181700	3566420850	18950	18950	18950	18950	0
16	20250228	181600	3566420850	18950	18950	18950	18950	0
17	20250228	181500	3566420850	18950	18950	18950	18950	0
18	20250228	181400	3566420850	18950	18950	18950	18950	0
19	20250228	181300	3566420850	18950	18950	18950	18950	0
20	20250228	181200	3566420850	18950	18950	18950	18950	0
21	20250228	181100	3566420850	18950	18950	18950	18950	0
22	20250228	181000	3566420850	18950	18950	18950	18950	0
23	20250228	180900	3566420850	18950	18950	18950	18950	0
24	20250228	180800	3566420850	18950	18950	18950	18950	0
25	20250228	180700	3566420850	18950	18950	18950	18950	0
26	20250228	180600	3566420850	18950	18950	18950	18950	0
27	20250228	180500	3566420850	18950	18950	18950	18950	0
28	20250228	180400	3566420850	18950	18950	18950	18950	0
29	20250228	180300	3566420850	18950	18950	18950	18950	0
30	20250228	180200	3566420850	18950	18950	18950	18950	0
31	20250228	180100	3566420850	18950	18950	18950	18950	0
32	20250228	180000	3566420850	18950	18950	18950	18950	23400
33	20250228	175900	3566420850	18950	18950	18950	18950	0
34	20250228	175800	3566420850	18950	18950	18950	18950	0
35	20250228	175700	3566420850	18950	18950	18950	18950	0
36	20250228	175600	3566420850	18950	18950	18950	18950	0
37	20250228	175500	3566420850	18950	18950	18950	18950	0
38	20250228	175400	3566420850	18950	18950	18950	18950	0
39	20250228	175300	3566420850	18950	18950	18950	18950	0
40	20250228	175200	3566420850	18950	18950	18950	18950	0
41	20250228	175100	3566420850	18950	18950	18950	18950	0
42	20250228	175000	3566420850	18950	18950	18950	18950	0
43	20250228	174900	3566420850	18950	18950	18950	18950	0
44	20250228	174800	3566420850	18950	18950	18950	18950	0
45	20250228	174700	3566420850	18950	18950	18950	18950	0
46	20250228	174600	3566420850	18950	18950	18950	18950	0
47	20250228	174500	3566420850	18950	18950	18950	18950	0
48	20250228	174400	3566420850	18950	18950	18950	18950	0
49	20250228	174300	3566420850	18950	18950	18950	18950	0
50	20250228	174200	3566420850	18950	18950	18950	18950	0
51	20250228	174100	3566420850	18950	18950	18950	18950	0
52	20250228	174000	3566420850	18950	18950	18950	18950	0
53	20250228	173900	3566420850	18950	18950	18950	18950	0
54	20250228	173800	3566420850	18950	18950	18950	18950	0
55	20250228	173700	3566420850	18950	18950	18950	18950	0
56	20250228	173600	3566420850	18950	18950	18950	18950	0
57	20250228	173500	3566420850	18950	18950	18950	18950	0
58	20250228	173400	3566420850	18950	18950	18950	18950	0
59	20250228	173300	3566420850	18950	18950	18950	18950	0
60	20250228	173200	3566420850	18950	18950	18950	18950	0
61	20250228	173100	3566420850	18950	18950	18950	18950	0
62	20250228	173000	3566420850	18950	18950	18950	18950	23400
63	20250228	172900	3566420850	18950	18950	18950	18950	0
64	20250228	172800	3566420850	18950	18950	18950	18950	0
65	20250228	172700	3566420850	18950	18950	18950	18950	0
66	20250228	172600	3566420850	18950	18950	18950	18950	0
67	20250228	172500	3566420850	18950	18950	18950	18950	0
68	20250228	172400	3566420850	18950	18950	18950	18950	0
69	20250228	172300	3566420850	18950	18950	18950	18950	0
70	20250228	172200	3566420850	18950	18950	18950	18950	0
71	20250228	172100	3566420850	18950	18950	18950	18950	0
72	20250228	172000	3566420850	18950	18950	18950	18950	0
73	20250228	171900	3566420850	18950	18950	18950	18950	0
74	20250228	171800	3566420850	18950	18950	18950	18950	0
75	20250228	171700	3566420850	18950	18950	18950	18950	0
76	20250228	171600	3566420850	18950	18950	18950	18950	0
77	20250228	171500	3566420850	18950	18950	18950	18950	0
78	20250228	171400	3566420850	18950	18950	18950	18950	0
79	20250228	171300	3566420850	18950	18950	18950	18950	0
80	20250228	171200	3566420850	18950	18950	18950	18950	0
81	20250228	171100	3566420850	18950	18950	18950	18950	0
82	20250228	171000	3566420850	18950	18950	18950	18950	0
83	20250228	170900	3566420850	18950	18950	18950	18950	0
84	20250228	170800	3566420850	18950	18950	18950	18950	0
85	20250228	170700	3566420850	18950	18950	18950	18950	0
86	20250228	170600	3566420850	18950	18950	18950	18950	0
87	20250228	170500	3566420850	18950	18950	18950	18950	0
88	20250228	170400	3566420850	18950	18950	18950	18950	0
89	20250228	170300	3566420850	18950	18950	18950	18950	0
90	20250228	170200	3566420850	18950	18950	18950	18950	0
91	20250228	170100	3566420850	18950	18950	18950	18950	0
92	20250228	170000	3566420850	18950	18950	18950	18950	23400
93	20250228	165900	3566420850	18950	18950	18950	18950	0
94	20250228	165800	3566420850	18950	18950	18950	18950	0
95	20250228	165700	3566420850	18950	18950	18950	18950	0
96	20250228	165600	3566420850	18950	18950	18950	18950	0
97	20250228	165500	3566420850	18950	18950	18950	18950	0
98	20250228	165400	3566420850	18950	18950	18950	18950	0
99	20250228	165300	3566420850	18950	18950	18950	18950	0
100	20250228	165200	3566420850	18950	18950	18950	18950	0
101	20250228	165100	3566420850	18950	18950	18950	18950	0
102	20250228	165000	3566420850	18950	18950	18950	18950	0
103	20250228	164900	3566420850	18950	18950	18950	18950	0
104	20250228	164800	3566420850	18950	18950	18950	18950	0
105	20250228	164700	3566420850	18950	18950	18950	18950	0
106	20250228	164600	3566420850	18950	18950	18950	18950	0
107	20250228	164500	3566420850	18950	18950	18950	18950	0
108	20250228	164400	3566420850	18950	18950	18950	18950	0
109	20250228	164300	3566420850	18950	18950	18950	18950	0
110	20250228	164200	3566420850	18950	18950	18950	18950	0
111	20250228	164100	3566420850	18950	18950	18950	18950	0
112	20250228	164000	3566420850	18950	18950	18950	18950	0
113	20250228	163900	3566420850	18950	18950	18950	18950	0
114	20250228	163800	3566420850	18950	18950	18950	18950	0
115	20250228	163700	3566420850	18950	18950	18950	18950	0
116	20250228	163600	3566420850	18950	18950	18950	18950	0
117	20250228	163500	3566420850	18950	18950	18950	18950	0
118	20250228	163400	3566420850	18950	18950	18950	18950	0
119	20250228	163300	3566420850	18950	18950	18950	18950	0
120	20250228	163200	3566420850	18950	18950	18950	18950	0
121	20250228	163100	3566420850	18950	18950	18950	18950	0
122	20250228	163000	3566420850	18950	18950	18950	18950	23400
123	20250228	162900	3566420850	18950	18950	18950	18950	0
124	20250228	162800	3566420850	18950	18950	18950	18950	0
125	20250228	162700	3566420850	18950	18950	18950	18950	0
126	20250228	162600	3566420850	18950	18950	18950	18950	0
127	20250228	162500	3566420850	18950	18950	18950	18950	0
128	20250228	162400	3566420850	18950	18950	18950	18950	0
129	20250228	162300	3566420850	18950	18950	18950	18950	0
130	20250228	162200	3566420850	18950	18950	18950	18950	0
131	20250228	162100	3566420850	18950	18950	18950	18950	0
132	20250228	162000	3566420850	18950	18950	18950	18950	0
133	20250228	161900	3566420850	18950	18950	18950	18950	0
134	20250228	161800	3566420850	18950	18950	18950	18950	0
135	20250228	161700	3566420850	18950	18950	18950	18950	0
136	20250228	161600	3566420850	18950	18950	18950	18950	0
137	20250228	161500	3566420850	18950	18950	18950	18950	0
138	20250228	161400	3566420850	18950	18950	18950	18950	0
139	20250228	161300	3566420850	18950	18950	18950	18950	0
140	20250228	161200	3566420850	18950	18950	18950	18950	0
141	20250228	161100	3566420850	18950	18950	18950	18950	0
142	20250228	161000	3566420850	18950	18950	18950	18950	0
143	20250228	160900	3566420850	18950	18950	18950	18950	0
144	20250228	160800	3566420850	18950	18950	18950	18950	0
145	20250228	160700	3566420850	18950	18950	18950	18950	0
146	20250228	160600	3566420850	18950	18950	18950	18950	0
147	20250228	160500	3566420850	18950	18950	18950	18950	0
148	20250228	160400	3566420850	18950	18950	18950	18950	0
149	20250228	160300	3566420850	18950	18950	18950	18950	0
150	20250228	160200	3566420850	18950	18950	18950	18950	0
151	20250228	160100	3566420850	18950	18950	18950	18950	0
152	20250228	160000	3566420850	18950	18950	18950	18950	23400
153	20250228	155900	3566420850	18950	18950	18950	18950	0
154	20250228	155800	3566420850	18950	18950	18950	18950	0
155	20250228	155700	3566420850	18950	18950	18950	18950	0
156	20250228	155600	3566420850	18950	18950	18950	18950	0
157	20250228	155500	3566420850	18950	18950	18950	18950	0
158	20250228	155400	3566420850	18950	18950	18950	18950	0
159	20250228	155300	3566420850	18950	18950	18950	18950	0
160	20250228	155200	3566420850	18950	18950	18950	18950	0
161	20250228	155100	3566420850	18950	18950	18950	18950	0
162	20250228	155000	3566420850	18950	18950	18950	18950	0
163	20250228	154900	3566420850	18950	18950	18950	18950	0
164	20250228	154800	3566420850	18950	18950	18950	18950	0
165	20250228	154700	3566420850	18950	18950	18950	18950	0
166	20250228	154600	3566420850	18950	18950	18950	18950	0
167	20250228	154500	3566420850	18950	18950	18950	18950	0
168	20250228	154400	3566420850	18950	18950	18950	18950	0
169	20250228	154300	3566420850	18950	18950	18950	18950	0
170	20250228	154200	3566420850	18950	18950	18950	18950	0
171	20250228	154100	3566420850	18950	18950	18950	18950	0
172	20250228	154000	3566420850	18950	18950	18950	18950	0
173	20250228	153900	3566420850	18950	18950	18950	18950	0
174	20250228	153800	3566420850	18950	18950	18950	18950	0
175	20250228	153700	3566420850	18950	18950	18950	18950	0
176	20250228	153600	3566420850	18950	18950	18950	18950	0
177	20250228	153500	3566420850	18950	18950	18950	18950	0
178	20250228	153400	3566420850	18950	18950	18950	18950	0
179	20250228	153300	3566420850	18950	18950	18950	18950	0
180	20250228	153200	3566420850	18950	18950	18950	18950	0
181	20250228	153100	3566420850	18950	18950	18950	18950	0
182	20250228	153000	3566420850	18950	18950	18950	18950	46800
183	20250228	152900	3122990850	18960	18960	18960	18960	0
184	20250228	152800	3122990850	18960	18960	18960	18960	0
185	20250228	152700	3122990850	18960	18960	18960	18960	0
186	20250228	152600	3122990850	18960	18960	18960	18960	0
187	20250228	152500	3122990850	18960	18960	18960	18960	0
188	20250228	152400	3122990850	18960	18960	18960	18960	0
189	20250228	152300	3122990850	18960	18960	18960	18960	0
190	20250228	152200	3122990850	18960	18960	18960	18960	0
191	20250228	152100	3122990850	18960	18960	18960	18960	0
192	20250228	152000	3122990850	18960	18960	18960	18960	0
193	20250228	151900	3122990850	18960	18960	18970	18960	698
194	20250228	151800	3109750940	18960	18960	18970	18960	252
195	20250228	151700	3104972880	18960	18970	18970	18960	412
196	20250228	151600	3097159680	18960	18970	18970	18960	337
197	20250228	151500	3090769360	18960	18960	18970	18960	261
198	20250228	151400	3085818930	18960	18970	18970	18960	195
199	20250228	151300	3082119990	18970	18970	18970	18960	293
200	20250228	151200	3076562000	18970	18970	18970	18960	1256
201	20250228	151100	3052735850	18970	18970	18970	18960	314
202	20250228	151000	3046780560	18970	18970	18970	18960	925
203	20250228	150900	3029242510	18970	18970	18970	18960	54
204	20250228	150800	3028218300	18970	18970	18970	18960	51
205	20250228	150700	3027251010	18960	18970	18970	18960	105
206	20250228	150600	3025259420	18970	18970	18970	18970	1605
207	20250228	150500	2994812570	18980	18980	18980	18970	44
208	20250228	150400	2993977630	18980	18970	18980	18970	33
209	20250228	150300	2993351470	18970	18980	18980	18970	145
210	20250228	150200	2990600750	18980	18980	18980	18980	112
211	20250228	150100	2988474990	18980	18980	18980	18970	114
212	20250228	150000	2986311750	18970	18980	18980	18970	318
213	20250228	145900	2980278170	18980	18990	18990	18970	239
214	20250228	145800	2975742820	18990	18990	18990	18980	124
215	20250228	145700	2973389190	18980	18990	18990	18980	51
216	20250228	145600	2972420870	18980	18990	18990	18980	74
217	20250228	145500	2971015800	18980	18990	18990	18980	29
218	20250228	145400	2970465280	18990	19000	19000	18990	49
219	20250228	145300	2969534750	19000	18980	19000	18980	35
220	20250228	145200	2968870220	18960	18960	18960	18960	17
221	20250228	145100	2968547900	18960	18980	19000	18960	213
222	20250228	145000	2964506870	19000	19000	19000	18970	1023
223	20250228	144900	2945097160	18990	19000	19000	18990	60
224	20250228	144800	2943957650	19000	19000	19000	18990	33
225	20250228	144700	2943330840	19000	19000	19000	18990	256
226	20250228	144600	2938469340	18990	18970	19000	18960	1575
227	20250228	144500	2908572130	18960	18970	18970	18960	74
228	20250228	144400	2907168520	18970	18970	18970	18960	419
229	20250228	144300	2899220370	18960	18970	18970	18960	79
230	20250228	144200	2897722430	18970	18970	18970	18960	59
231	20250228	144100	2896603380	18970	18970	18970	18960	71
232	20250228	144000	2895256690	18970	18970	18970	18960	128
233	20250228	143900	2892828700	18970	18970	18970	18960	469
234	20250228	143800	2883935950	18970	18970	18970	18960	399
235	20250228	143700	2876367300	18970	18970	18970	18960	79
236	20250228	143600	2874869340	18970	18970	18970	18960	539
237	20250228	143500	2864649520	18960	18980	18980	18960	1110
238	20250228	143400	2843600990	18980	18970	18980	18970	427
239	20250228	143300	2835500720	18980	18970	18980	18970	36
240	20250228	143200	2834817630	18980	18980	18980	18980	8
241	20250228	143100	2834665790	18970	18980	18980	18970	167
242	20250228	143000	2831497470	18970	18980	18980	18970	351
243	20250228	142900	2824838750	18970	18980	18980	18970	95
244	20250228	142800	2823035940	18980	18980	18980	18970	68
245	20250228	142700	2821745470	18980	18980	18980	18970	35
246	20250228	142600	2821081350	18980	18980	18980	18970	65
247	20250228	142500	2819847830	18980	18980	18980	18970	41
248	20250228	142400	2819069820	18980	18970	18980	18970	321
249	20250228	142300	2812978330	18980	18970	18980	18970	29
250	20250228	142200	2812428100	18980	18970	18980	18960	957
251	20250228	142100	2794273970	18970	18970	18970	18960	145
252	20250228	142000	2791523500	18970	18970	18970	18960	714
253	20250228	141900	2777980300	18970	18980	18980	18970	2132
254	20250228	141800	2737535430	18980	18970	18980	18970	212
255	20250228	141700	2733513560	18970	18980	18980	18970	226
256	20250228	141600	2729226100	18980	18980	18980	18970	64
257	20250228	141500	2728011550	18980	18980	18980	18970	46
258	20250228	141400	2727138650	18980	18980	18980	18970	210
259	20250228	141300	2723153030	18980	18980	18980	18970	909
260	20250228	141200	2705900400	18980	18990	18990	18980	42
261	20250228	141100	2705103030	18990	18980	18990	18980	50
262	20250228	141000	2704153700	18990	18980	18990	18980	411
263	20250228	140900	2696352610	18990	18990	18990	18980	47
264	20250228	140800	2695460260	18990	18990	18990	18980	198
265	20250228	140700	2691700610	18990	18990	18990	18980	41
266	20250228	140600	2690922200	18980	18980	18990	18980	1078
267	20250228	140500	2670461670	18980	18980	18990	18970	1166
268	20250228	140400	2648331140	18980	18980	18980	18970	347
269	20250228	140300	2641745510	18980	18970	18980	18970	53
270	20250228	140200	2640739750	18980	18980	18980	18970	31
271	20250228	140100	2640151380	18970	18980	18980	18970	25
272	20250228	140000	2639677060	18970	18980	18980	18970	65
273	20250228	135900	2638443560	18980	18970	18980	18970	19
274	20250228	135800	2638083110	18970	18960	18980	18960	568
275	20250228	135700	2627311240	18960	18970	18970	18960	103
276	20250228	135600	2625357510	18970	18980	18980	18960	4378
277	20250228	135500	2542306940	18980	18990	18990	18980	1124
278	20250228	135400	2520973400	18990	19000	19000	18990	582
279	20250228	135300	2509921180	19000	18990	19000	18990	68
280	20250228	135200	2508629810	18990	18980	18990	18980	33
281	20250228	135100	2508003150	19000	18990	19000	18980	79
282	20250228	135000	2506503090	18980	18990	19000	18980	439
283	20250228	134900	2498167570	18990	18990	18990	18980	32
284	20250228	134800	2497560070	18980	18990	18990	18980	385
285	20250228	134700	2490249440	18990	18980	18990	18980	1396
286	20250228	134600	2463752810	18980	18990	18990	18980	71
287	20250228	134500	2462404700	18980	18980	18990	18980	96
288	20250228	134400	2460582040	18980	18990	18990	18980	77
289	20250228	134300	2459119980	18980	18990	18990	18980	60
290	20250228	134200	2457981060	18990	18990	18990	18980	40
291	20250228	134100	2457221630	18990	19000	19000	18990	1024
292	20250228	134000	2437775860	19000	18990	19000	18990	522
293	20250228	133900	2427863040	18990	19010	19010	18990	673
294	20250228	133800	2415077330	19000	19010	19010	19000	32
295	20250228	133700	2414469190	19000	19010	19010	19000	495
296	20250228	133600	2405064000	19010	19020	19020	19010	1185
297	20250228	133500	2382537020	19020	19010	19020	19010	22
298	20250228	133400	2382118760	19020	19010	19020	19010	25
299	20250228	133300	2381643440	19020	19020	19020	19010	108
300	20250228	133200	2379590270	19020	19010	19020	19010	116
301	20250228	133100	2377384640	19020	19010	19020	19010	3
302	20250228	133000	2377327590	19020	19000	19020	19000	41
303	20250228	132900	2376548210	19010	19010	19010	19010	6
304	20250228	132800	2376434150	19010	19020	19020	19010	98
305	20250228	132700	2374571100	19020	19010	19020	19010	149
306	20250228	132600	2371738540	19020	19010	19020	19010	38
307	20250228	132500	2371016080	19010	19010	19020	19010	17
308	20250228	132400	2370692850	19010	19010	19010	19010	23
309	20250228	132300	2370255620	19010	19010	19010	19010	10
310	20250228	132200	2370065520	19010	19010	19010	19010	137
311	20250228	132100	2367461150	19010	19000	19010	19000	491
312	20250228	132000	2358131840	19000	19000	19000	18990	108
313	20250228	131900	2356079900	19000	19000	19000	18990	101
314	20250228	131800	2354161810	19000	18990	19000	18990	507
315	20250228	131700	2344533810	19000	18990	19000	18990	207
316	20250228	131600	2340602810	19000	19000	19000	18990	34
317	20250228	131500	2339956910	18990	19000	19000	18990	166
318	20250228	131400	2336804420	19000	18990	19000	18990	319
319	20250228	131300	2330746480	19000	19000	19000	19000	106
320	20250228	131200	2328732480	18990	19000	19000	18990	552
321	20250228	131100	2318244930	19000	19000	19000	19000	52
322	20250228	131000	2317256930	19000	19000	19000	18990	18
323	20250228	130900	2316915040	19000	19000	19000	18990	29
324	20250228	130800	2316364050	19000	19000	19000	19000	23
325	20250228	130700	2315927050	18990	19000	19000	18990	523
326	20250228	130600	2305990250	19000	19000	19000	19000	107
327	20250228	130500	2303957250	19000	19010	19010	19000	1330
328	20250228	130400	2278687230	19000	19010	19010	19000	1582
329	20250228	130300	2248628560	19010	19010	19010	19010	407
330	20250228	130200	2240891490	19010	19010	19010	19010	1
331	20250228	130100	2240872480	19000	19010	19010	19000	75
332	20250228	130000	2239447430	19010	19010	19010	19000	27
333	20250228	125900	2238934180	19010	19020	19020	19010	535
334	20250228	125800	2228763800	19020	19020	19020	19010	9
335	20250228	125700	2228592630	19020	19020	19020	19020	4
336	20250228	125600	2228516550	19020	19010	19020	19010	60
337	20250228	125500	2227375860	19020	19020	19020	19020	145
338	20250228	125400	2224617960	19020	19030	19030	19020	14
339	20250228	125300	2224351640	19030	19030	19030	19030	4
340	20250228	125200	2224275520	19030	19020	19030	19010	338
341	20250228	125100	2217846850	19020	19010	19020	19010	53
342	20250228	125000	2216838880	19010	19010	19010	19010	21
343	20250228	124900	2216439670	19000	19020	19020	19000	172
344	20250228	124800	2213170180	19020	19010	19020	19010	341
345	20250228	124700	2206684950	19010	19000	19010	18990	2440
346	20250228	124600	2160324890	19000	19000	19000	19000	9
347	20250228	124500	2160153890	19000	18990	19000	18990	173
348	20250228	124400	2156868570	18990	19000	19000	18990	161
349	20250228	124300	2153811050	18990	18990	19000	18990	76
350	20250228	124200	2152367720	18990	18990	18990	18990	80
351	20250228	124100	2150848520	18990	18990	18990	18990	472
352	20250228	124000	2141885240	18990	18990	18990	18990	9
353	20250228	123900	2141714330	18990	18990	18990	18980	20
354	20250228	123800	2141334540	18990	18990	18990	18990	17
355	20250228	123700	2141011710	18990	18990	18990	18980	885
356	20250228	123600	2124213880	18980	18990	18990	18980	18
357	20250228	123500	2123872070	19000	18990	19000	18980	103
358	20250228	123400	2121916090	19000	19000	19000	19000	8
359	20250228	123300	2121764090	19000	18990	19000	18990	49
360	20250228	123200	2120833560	18990	19000	19000	18990	719
361	20250228	123100	2107175500	19000	18990	19000	18990	726
362	20250228	123000	2093388590	19000	19000	19000	19000	13
363	20250228	122900	2093141590	19000	18990	19000	18990	72
364	20250228	122800	2091773600	19000	19000	19000	19000	82
365	20250228	122700	2090215600	19000	19010	19010	19000	184
366	20250228	122600	2086719560	19010	19010	19010	19000	20
367	20250228	122500	2086339460	19000	19000	19010	19000	276
368	20250228	122400	2081095440	19000	18990	19010	18990	468
369	20250228	122300	2072207750	18980	18990	18990	18980	15
370	20250228	122200	2071923010	18990	18990	18990	18990	62
371	20250228	122100	2070745630	18990	19000	19010	18990	299
372	20250228	122000	2065066780	19000	18990	19010	18990	1092
373	20250228	121900	2044311030	18990	18990	18990	18980	244
374	20250228	121800	2039679470	18980	18980	18990	18980	68
375	20250228	121700	2038388710	18980	18970	18990	18960	2148
376	20250228	121600	1997661860	18970	18970	18980	18970	684
377	20250228	121500	1984686370	18980	18980	18980	18970	368
378	20250228	121400	1977705370	18980	18980	18980	18970	1048
379	20250228	121300	1957815440	18980	19010	19010	18980	11468
380	20250228	121200	1739938170	19010	19010	19010	19010	104
381	20250228	121100	1737961130	19010	19010	19010	19010	51
382	20250228	121000	1736991620	19010	19010	19010	19010	3
383	20250228	120900	1736934590	19010	19010	19010	19000	2226
384	20250228	120800	1694619290	19010	19020	19020	19010	578
385	20250228	120700	1683631490	19020	19020	19020	19010	2115
386	20250228	120600	1643425190	19020	19030	19030	19020	3380
387	20250228	120500	1579137440	19030	19030	19030	19030	7
388	20250228	120400	1579004230	19020	19030	19030	19020	207
389	20250228	120300	1575067030	19030	19030	19030	19030	46
390	20250228	120200	1574191650	19030	19030	19030	19020	216
391	20250228	120100	1570083070	19030	19030	19030	19020	218
392	20250228	120000	1565936630	19030	19020	19030	19020	72
393	20250228	115900	1564566510	19030	19030	19030	19020	25
394	20250228	115800	1564090770	19030	19030	19030	19030	1188
395	20250228	115700	1541483130	19030	19040	19040	19030	1054
396	20250228	115600	1521425480	19040	19040	19040	19040	12
397	20250228	115500	1521197000	19040	19040	19040	19040	655
398	20250228	115400	1508725800	19030	19040	19040	19030	244
399	20250228	115300	1504082450	19040	19030	19040	19030	29
400	20250228	115200	1503530440	19040	19040	19040	19040	115
401	20250228	115100	1501340840	19040	19040	19040	19040	12
402	20250228	115000	1501112360	19040	19040	19040	19040	77
403	20250228	114900	1499646280	19040	19040	19040	19030	47
404	20250228	114800	1498751500	19030	19040	19040	19030	68
405	20250228	114700	1497457140	19040	19040	19040	19030	55
406	20250228	114600	1496409950	19040	19030	19040	19030	115
407	20250228	114500	1494221350	19040	19040	19040	19040	47
408	20250228	114400	1493326470	19040	19040	19040	19030	43
409	20250228	114300	1492508040	19040	19040	19040	19040	4
410	20250228	114200	1492431880	19040	19040	19040	19030	58
411	20250228	114100	1491328080	19030	19040	19040	19030	79
412	20250228	114000	1489824420	19040	19040	19040	19040	169
413	20250228	113900	1486606660	19040	19040	19040	19040	21
414	20250228	113800	1486206820	19040	19030	19040	19030	51
415	20250228	113700	1485236280	19040	19040	19040	19030	65
416	20250228	113600	1483999160	19040	19030	19040	19030	133
417	20250228	113500	1481467890	19040	19050	19050	19040	16
418	20250228	113400	1481163240	19050	19040	19050	19040	112
419	20250228	113300	1479030710	19040	19040	19040	19040	609
420	20250228	113200	1467435350	19050	19050	19050	19050	6
421	20250228	113100	1467321050	19040	19050	19050	19040	6
422	20250228	113000	1467206760	19050	19050	19050	19050	152
423	20250228	112900	1464311160	19050	19050	19050	19050	7
424	20250228	112800	1464177810	19040	19050	19050	19040	14
425	20250228	112700	1463911220	19040	19040	19040	19040	5
426	20250228	112600	1463816020	19030	19040	19040	19030	23
427	20250228	112500	1463378110	19040	19040	19040	19040	105
428	20250228	112400	1461378910	19040	19040	19040	19040	10
429	20250228	112300	1461188510	19030	19040	19040	19030	13
430	20250228	112200	1460941000	19040	19030	19040	19030	203
431	20250228	112100	1457077880	19030	19040	19040	19030	57
432	20250228	112000	1455993140	19040	19030	19040	19030	164
433	20250228	111900	1452872010	19040	19050	19050	19040	161
434	20250228	111800	1449806020	19050	19050	19050	19040	15
435	20250228	111700	1449520340	19050	19040	19050	19030	278
436	20250228	111600	1444227670	19040	19050	19050	19040	250
437	20250228	111500	1439467620	19050	19040	19050	19030	476
438	20250228	111400	1430405010	19040	19030	19040	19030	217
439	20250228	111300	1426274900	19040	19040	19040	19030	123
440	20250228	111200	1423934040	19030	19040	19040	19030	342
441	20250228	111100	1417425360	19040	19040	19040	19040	14
442	20250228	111000	1417158800	19040	19040	19040	19030	27
443	20250228	110900	1416644730	19040	19040	19050	19040	68
444	20250228	110800	1415350000	19040	19050	19050	19040	159
445	20250228	110700	1412321590	19050	19050	19050	19050	203
446	20250228	110600	1408454440	19040	19050	19050	19040	230
447	20250228	110500	1404075150	19040	19050	19050	19040	22
448	20250228	110400	1403656220	19040	19040	19040	19040	1406
449	20250228	110300	1376885980	19040	19040	19040	19030	285
450	20250228	110200	1371462350	19040	19040	19040	19040	0
451	20250228	110100	1371462350	19040	19040	19040	19030	109
452	20250228	110000	1369388020	19040	19040	19040	19030	26
453	20250228	105900	1368893030	19040	19040	19040	19030	76
454	20250228	105800	1367446000	19040	19040	19040	19040	101
455	20250228	105700	1365522960	19040	19040	19040	19040	13
456	20250228	105600	1365275440	19040	19040	19040	19040	102
457	20250228	105500	1363333360	19040	19040	19040	19030	55
458	20250228	105400	1362286170	19040	19040	19040	19040	13
459	20250228	105300	1362038650	19040	19040	19040	19040	10
460	20250228	105200	1361848250	19040	19040	19040	19040	25
461	20250228	105100	1361372250	19040	19040	19040	19040	106
462	20250228	105000	1359354010	19040	19040	19040	19030	283
463	20250228	104900	1353968380	19040	19040	19040	19040	4
464	20250228	104800	1353892220	19040	19040	19040	19030	33
465	20250228	104700	1353263910	19030	19040	19040	19030	339
466	20250228	104600	1346810670	19040	19040	19040	19040	1
467	20250228	104500	1346791630	19030	19040	19040	19030	431
468	20250228	104400	1338589400	19040	19040	19040	19040	5
469	20250228	104300	1338494200	19040	19040	19040	19030	139
470	20250228	104200	1335847660	19040	19040	19040	19040	1203
471	20250228	104100	1312942540	19040	19040	19040	19040	58
472	20250228	104000	1311838220	19040	19040	19040	19040	6
473	20250228	103900	1311723980	19040	19040	19040	19030	14
474	20250228	103800	1311457500	19040	19030	19040	19030	19
475	20250228	103700	1311095750	19040	19040	19040	19030	81
476	20250228	103600	1309554290	19040	19040	19040	19040	7
477	20250228	103500	1309421010	19040	19030	19040	19030	189
478	20250228	103400	1305824330	19040	19030	19040	19030	206
479	20250228	103300	1301904040	19030	19030	19030	19030	136
480	20250228	103200	1299315960	19020	19020	19030	19020	954
481	20250228	103100	1281168230	19020	19050	19050	19020	2570
482	20250228	103000	1232245950	19050	19050	19050	19040	1060
483	20250228	102900	1212053620	19050	19050	19050	19050	61
484	20250228	102800	1210891570	19050	19040	19050	19040	572
485	20250228	102700	1199998060	19050	19060	19060	19040	6227
486	20250228	102600	1081388490	19060	19070	19070	19050	1468
487	20250228	102500	1053408330	19070	19060	19070	19060	1092
488	20250228	102400	1032594740	19060	19070	19070	19060	4
489	20250228	102300	1032518470	19070	19060	19070	19060	45
490	20250228	102200	1031660700	19070	19070	19070	19060	40
491	20250228	102100	1030898190	19070	19070	19080	19060	1085
492	20250228	102000	1010207410	19070	19070	19080	19070	398
493	20250228	101900	1002617490	19080	19070	19080	19070	29
494	20250228	101800	1002064390	19080	19080	19080	19080	151
495	20250228	101700	999183310	19070	19080	19080	19070	106
496	20250228	101600	997161860	19080	19080	19090	19070	1665
497	20250228	101500	965394050	19090	19080	19090	19080	124
498	20250228	101400	963028040	19080	19080	19090	19080	59
499	20250228	101300	961902250	19090	19090	19090	19090	9
500	20250228	101200	961730440	19080	19090	19090	19080	15
501	20250228	101100	961444120	19080	19090	19090	19080	687
502	20250228	101000	948335870	19090	19090	19090	19080	64
503	20250228	100900	947114640	19090	19090	19090	19080	54
504	20250228	100800	946083830	19090	19090	19090	19090	18
505	20250228	100700	945740210	19090	19090	19090	19090	8
506	20250228	100600	945587490	19090	19080	19090	19080	9
507	20250228	100500	945415690	19090	19090	19090	19080	16
508	20250228	100400	945110360	19080	19090	19090	19080	1150
509	20250228	100300	923167780	19080	19090	19090	19080	836
510	20250228	100200	907208550	19090	19090	19090	19090	268
511	20250228	100100	902092430	19090	19090	19090	19080	309
512	20250228	100000	896196620	19090	19090	19090	19080	90
513	20250228	095900	894478620	19090	19090	19100	19090	5363
514	20250228	095800	792098940	19100	19100	19100	19090	204
515	20250228	095700	788204540	19090	19090	19100	19090	621
516	20250228	095600	776349640	19090	19090	19100	19080	429
517	20250228	095500	768160020	19100	19100	19100	19090	302
518	20250228	095400	762394820	19100	19100	19100	19090	10
519	20250228	095300	762203830	19100	19100	19100	19090	232
520	20250228	095200	757774690	19100	19100	19100	19100	20
521	20250228	095100	757392690	19100	19120	19120	19100	8
522	20250228	095000	757239830	19120	19090	19120	19090	408
523	20250228	094900	749450900	19090	19120	19120	19090	2276
524	20250228	094800	705999180	19120	19120	19120	19120	10
525	20250228	094700	705807980	19120	19120	19120	19120	9
526	20250228	094600	705635900	19120	19130	19130	19120	17
527	20250228	094500	705310820	19130	19130	19130	19130	6
528	20250228	094400	705196040	19130	19090	19130	19080	1041
529	20250228	094300	685323080	19090	19120	19120	19080	8357
530	20250228	094200	525764760	19130	19130	19130	19130	9
531	20250228	094100	525592590	19130	19110	19130	19100	341
532	20250228	094000	519076170	19110	19120	19120	19110	43
533	20250228	093900	518254130	19120	19120	19120	19110	232
534	20250228	093800	513819320	19120	19110	19120	19110	139
535	20250228	093700	511162520	19110	19110	19110	19110	36
536	20250228	093600	510474560	19110	19130	19130	19100	227
537	20250228	093500	506137310	19130	19120	19130	19120	83
538	20250228	093400	504550230	19110	19140	19140	19110	301
539	20250228	093300	498797090	19130	19150	19150	19130	90
540	20250228	093200	497074290	19150	19150	19150	19140	17
541	20250228	093100	496748750	19150	19140	19150	19140	200
542	20250228	093000	492920660	19140	19080	19140	19080	1516
543	20250228	092900	463968960	19080	19070	19080	19070	1357
544	20250228	092800	438089870	19070	19060	19070	19060	305
545	20250228	092700	432273570	19060	19060	19070	19060	637
546	20250228	092600	420132310	19060	19070	19070	19060	2640
547	20250228	092500	369813870	19070	19070	19070	19070	119
548	20250228	092400	367544540	19070	19070	19070	19070	386
549	20250228	092300	360183520	19070	19070	19070	19070	25
550	20250228	092200	359706770	19070	19070	19070	19060	110
551	20250228	092100	357609090	19070	19070	19070	19070	79
552	20250228	092000	356102560	19070	19070	19070	19060	89
553	20250228	091900	354405340	19060	19060	19060	19060	145
554	20250228	091800	351641640	19060	19050	19060	19050	1556
555	20250228	091700	321998140	19050	19050	19050	19050	89
556	20250228	091600	320302690	19040	19050	19050	19040	747
557	20250228	091500	306074620	19040	19070	19070	19040	4511
558	20250228	091400	220100460	19080	19080	19080	19070	155
559	20250228	091300	217144320	19070	19080	19080	19070	93
560	20250228	091200	215370090	19080	19080	19080	19070	186
561	20250228	091100	211822260	19080	19080	19080	19070	285
562	20250228	091000	206384950	19080	19090	19090	19080	516
563	20250228	090900	196538310	19090	19090	19090	19080	192
564	20250228	090800	192874280	19090	19090	19090	19080	254
565	20250228	090700	188025990	19080	19090	19090	19080	1406
566	20250228	090600	161197730	19080	19090	19100	19080	293
567	20250228	090500	155605490	19090	19130	19160	19090	297
568	20250228	090400	149933170	19130	19100	19160	19100	336
569	20250228	090300	143514940	19090	19090	19100	19080	109
570	20250228	090200	141434020	19080	19040	19080	19040	1252
571	20250228	090100	117562070	19040	19080	19080	19040	4507
572	20250228	090000	31666250	19080	19170	19180	19060	1656