KissMeData/008490/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185200	523478610	15710	15710	15710	15710	1057
3	20250228	185100	523478610	15710	15710	15710	15710	0
4	20250228	185000	523478610	15710	15710	15710	15710	0
5	20250228	184900	523478610	15710	15710	15710	15710	0
6	20250228	184800	523478610	15710	15710	15710	15710	0
7	20250228	184700	523478610	15710	15710	15710	15710	0
8	20250228	184600	523478610	15710	15710	15710	15710	0
9	20250228	184500	523478610	15710	15710	15710	15710	0
10	20250228	184400	523478610	15710	15710	15710	15710	0
11	20250228	184300	523478610	15710	15710	15710	15710	0
12	20250228	184200	523478610	15710	15710	15710	15710	0
13	20250228	184100	523478610	15710	15710	15710	15710	0
14	20250228	184000	523478610	15710	15710	15710	15710	0
15	20250228	183900	523478610	15710	15710	15710	15710	0
16	20250228	183800	523478610	15710	15710	15710	15710	0
17	20250228	183700	523478610	15710	15710	15710	15710	0
18	20250228	183600	523478610	15710	15710	15710	15710	0
19	20250228	183500	523478610	15710	15710	15710	15710	0
20	20250228	183400	523478610	15710	15710	15710	15710	0
21	20250228	183300	523478610	15710	15710	15710	15710	0
22	20250228	183200	523478610	15710	15710	15710	15710	0
23	20250228	183100	523478610	15710	15710	15710	15710	0
24	20250228	183000	523478610	15710	15710	15710	15710	0
25	20250228	182900	523478610	15710	15710	15710	15710	0
26	20250228	182800	523478610	15710	15710	15710	15710	0
27	20250228	182700	523478610	15710	15710	15710	15710	0
28	20250228	182600	523478610	15710	15710	15710	15710	0
29	20250228	182500	523478610	15710	15710	15710	15710	0
30	20250228	182400	523478610	15710	15710	15710	15710	0
31	20250228	182300	523478610	15710	15710	15710	15710	0
32	20250228	182200	523478610	15710	15710	15710	15710	1057
33	20250228	182100	523478610	15710	15710	15710	15710	0
34	20250228	182000	523478610	15710	15710	15710	15710	0
35	20250228	181900	523478610	15710	15710	15710	15710	0
36	20250228	181800	523478610	15710	15710	15710	15710	0
37	20250228	181700	523478610	15710	15710	15710	15710	0
38	20250228	181600	523478610	15710	15710	15710	15710	0
39	20250228	181500	523478610	15710	15710	15710	15710	0
40	20250228	181400	523478610	15710	15710	15710	15710	0
41	20250228	181300	523478610	15710	15710	15710	15710	0
42	20250228	181200	523478610	15710	15710	15710	15710	0
43	20250228	181100	523478610	15710	15710	15710	15710	0
44	20250228	181000	523478610	15710	15710	15710	15710	0
45	20250228	180900	523478610	15710	15710	15710	15710	0
46	20250228	180800	523478610	15710	15710	15710	15710	0
47	20250228	180700	523478610	15710	15710	15710	15710	0
48	20250228	180600	523478610	15710	15710	15710	15710	0
49	20250228	180500	523478610	15710	15710	15710	15710	0
50	20250228	180400	523478610	15710	15710	15710	15710	0
51	20250228	180300	523478610	15710	15710	15710	15710	0
52	20250228	180200	523478610	15710	15710	15710	15710	0
53	20250228	180100	523478610	15710	15710	15710	15710	0
54	20250228	180000	523478610	15710	15710	15710	15710	0
55	20250228	175900	523478610	15710	15710	15710	15710	0
56	20250228	175800	523478610	15710	15710	15710	15710	0
57	20250228	175700	523478610	15710	15710	15710	15710	0
58	20250228	175600	523478610	15710	15710	15710	15710	0
59	20250228	175500	523478610	15710	15710	15710	15710	0
60	20250228	175400	523478610	15710	15710	15710	15710	0
61	20250228	175300	523478610	15710	15710	15710	15710	0
62	20250228	175200	523478610	15710	15710	15710	15710	1057
63	20250228	175100	523478610	15710	15710	15710	15710	0
64	20250228	175000	523478610	15710	15710	15710	15710	0
65	20250228	174900	523478610	15710	15710	15710	15710	0
66	20250228	174800	523478610	15710	15710	15710	15710	0
67	20250228	174700	523478610	15710	15710	15710	15710	0
68	20250228	174600	523478610	15710	15710	15710	15710	0
69	20250228	174500	523478610	15710	15710	15710	15710	0
70	20250228	174400	523478610	15710	15710	15710	15710	0
71	20250228	174300	523478610	15710	15710	15710	15710	0
72	20250228	174200	523478610	15710	15710	15710	15710	0
73	20250228	174100	523478610	15710	15710	15710	15710	0
74	20250228	174000	523478610	15710	15710	15710	15710	0
75	20250228	173900	523478610	15710	15710	15710	15710	0
76	20250228	173800	523478610	15710	15710	15710	15710	0
77	20250228	173700	523478610	15710	15710	15710	15710	0
78	20250228	173600	523478610	15710	15710	15710	15710	0
79	20250228	173500	523478610	15710	15710	15710	15710	0
80	20250228	173400	523478610	15710	15710	15710	15710	0
81	20250228	173300	523478610	15710	15710	15710	15710	0
82	20250228	173200	523478610	15710	15710	15710	15710	0
83	20250228	173100	523478610	15710	15710	15710	15710	0
84	20250228	173000	523478610	15710	15710	15710	15710	0
85	20250228	172900	523478610	15710	15710	15710	15710	0
86	20250228	172800	523478610	15710	15710	15710	15710	0
87	20250228	172700	523478610	15710	15710	15710	15710	0
88	20250228	172600	523478610	15710	15710	15710	15710	0
89	20250228	172500	523478610	15710	15710	15710	15710	0
90	20250228	172400	523478610	15710	15710	15710	15710	0
91	20250228	172300	523478610	15710	15710	15710	15710	0
92	20250228	172200	523478610	15710	15710	15710	15710	1057
93	20250228	172100	523478610	15710	15710	15710	15710	0
94	20250228	172000	523478610	15710	15710	15710	15710	0
95	20250228	171900	523478610	15710	15710	15710	15710	0
96	20250228	171800	523478610	15710	15710	15710	15710	0
97	20250228	171700	523478610	15710	15710	15710	15710	0
98	20250228	171600	523478610	15710	15710	15710	15710	0
99	20250228	171500	523478610	15710	15710	15710	15710	0
100	20250228	171400	523478610	15710	15710	15710	15710	0
101	20250228	171300	523478610	15710	15710	15710	15710	0
102	20250228	171200	523478610	15710	15710	15710	15710	0
103	20250228	171100	523478610	15710	15710	15710	15710	0
104	20250228	171000	523478610	15710	15710	15710	15710	0
105	20250228	170900	523478610	15710	15710	15710	15710	0
106	20250228	170800	523478610	15710	15710	15710	15710	0
107	20250228	170700	523478610	15710	15710	15710	15710	0
108	20250228	170600	523478610	15710	15710	15710	15710	0
109	20250228	170500	523478610	15710	15710	15710	15710	0
110	20250228	170400	523478610	15710	15710	15710	15710	0
111	20250228	170300	523478610	15710	15710	15710	15710	0
112	20250228	170200	523478610	15710	15710	15710	15710	0
113	20250228	170100	523478610	15710	15710	15710	15710	0
114	20250228	170000	523478610	15710	15710	15710	15710	0
115	20250228	165900	523478610	15710	15710	15710	15710	0
116	20250228	165800	523478610	15710	15710	15710	15710	0
117	20250228	165700	523478610	15710	15710	15710	15710	0
118	20250228	165600	523478610	15710	15710	15710	15710	0
119	20250228	165500	523478610	15710	15710	15710	15710	0
120	20250228	165400	523478610	15710	15710	15710	15710	0
121	20250228	165300	523478610	15710	15710	15710	15710	0
122	20250228	165200	523478610	15710	15710	15710	15710	1057
123	20250228	165100	523478610	15710	15710	15710	15710	0
124	20250228	165000	523478610	15710	15710	15710	15710	0
125	20250228	164900	523478610	15710	15710	15710	15710	0
126	20250228	164800	523478610	15710	15710	15710	15710	0
127	20250228	164700	523478610	15710	15710	15710	15710	0
128	20250228	164600	523478610	15710	15710	15710	15710	0
129	20250228	164500	523478610	15710	15710	15710	15710	0
130	20250228	164400	523478610	15710	15710	15710	15710	0
131	20250228	164300	523478610	15710	15710	15710	15710	0
132	20250228	164200	523478610	15710	15710	15710	15710	0
133	20250228	164100	523478610	15710	15710	15710	15710	0
134	20250228	164000	523478610	15710	15710	15710	15710	0
135	20250228	163900	523478610	15710	15710	15710	15710	0
136	20250228	163800	523478610	15710	15710	15710	15710	0
137	20250228	163700	523478610	15710	15710	15710	15710	0
138	20250228	163600	523478610	15710	15710	15710	15710	0
139	20250228	163500	523478610	15710	15710	15710	15710	0
140	20250228	163400	523478610	15710	15710	15710	15710	0
141	20250228	163300	523478610	15710	15710	15710	15710	0
142	20250228	163200	523478610	15710	15710	15710	15710	0
143	20250228	163100	523478610	15710	15710	15710	15710	0
144	20250228	163000	523478610	15710	15710	15710	15710	0
145	20250228	162900	523478610	15710	15710	15710	15710	0
146	20250228	162800	523478610	15710	15710	15710	15710	0
147	20250228	162700	523478610	15710	15710	15710	15710	0
148	20250228	162600	523478610	15710	15710	15710	15710	0
149	20250228	162500	523478610	15710	15710	15710	15710	0
150	20250228	162400	523478610	15710	15710	15710	15710	0
151	20250228	162300	523478610	15710	15710	15710	15710	0
152	20250228	162200	523478610	15710	15710	15710	15710	1057
153	20250228	162100	523478610	15710	15710	15710	15710	0
154	20250228	162000	523478610	15710	15710	15710	15710	0
155	20250228	161900	523478610	15710	15710	15710	15710	0
156	20250228	161800	523478610	15710	15710	15710	15710	0
157	20250228	161700	523478610	15710	15710	15710	15710	0
158	20250228	161600	523478610	15710	15710	15710	15710	0
159	20250228	161500	523478610	15710	15710	15710	15710	0
160	20250228	161400	523478610	15710	15710	15710	15710	0
161	20250228	161300	523478610	15710	15710	15710	15710	0
162	20250228	161200	523478610	15710	15710	15710	15710	0
163	20250228	161100	523478610	15710	15710	15710	15710	0
164	20250228	161000	523478610	15710	15710	15710	15710	0
165	20250228	160900	523478610	15710	15710	15710	15710	0
166	20250228	160800	523478610	15710	15710	15710	15710	0
167	20250228	160700	523478610	15710	15710	15710	15710	0
168	20250228	160600	523478610	15710	15710	15710	15710	0
169	20250228	160500	523478610	15710	15710	15710	15710	0
170	20250228	160400	523478610	15710	15710	15710	15710	0
171	20250228	160300	523478610	15710	15710	15710	15710	0
172	20250228	160200	523478610	15710	15710	15710	15710	0
173	20250228	160100	523478610	15710	15710	15710	15710	0
174	20250228	160000	523478610	15710	15710	15710	15710	0
175	20250228	155900	523478610	15710	15710	15710	15710	0
176	20250228	155800	523478610	15710	15710	15710	15710	0
177	20250228	155700	523478610	15710	15710	15710	15710	0
178	20250228	155600	523478610	15710	15710	15710	15710	0
179	20250228	155500	523478610	15710	15710	15710	15710	0
180	20250228	155400	523478610	15710	15710	15710	15710	0
181	20250228	155300	523478610	15710	15710	15710	15710	0
182	20250228	155200	523478610	15710	15710	15710	15710	1057
183	20250228	155100	523478610	15710	15710	15710	15710	0
184	20250228	155000	523478610	15710	15710	15710	15710	0
185	20250228	154900	523478610	15710	15710	15710	15710	0
186	20250228	154800	523478610	15710	15710	15710	15710	0
187	20250228	154700	523478610	15710	15710	15710	15710	0
188	20250228	154600	523478610	15710	15710	15710	15710	0
189	20250228	154500	523478610	15710	15710	15710	15710	0
190	20250228	154400	523478610	15710	15710	15710	15710	0
191	20250228	154300	523478610	15710	15710	15710	15710	0
192	20250228	154200	523478610	15710	15710	15710	15710	0
193	20250228	154100	523478610	15710	15710	15710	15710	0
194	20250228	154000	523478610	15710	15710	15710	15710	0
195	20250228	153900	523478610	15710	15710	15710	15710	0
196	20250228	153800	523478610	15710	15710	15710	15710	0
197	20250228	153700	523478610	15710	15710	15710	15710	0
198	20250228	153600	523478610	15710	15710	15710	15710	0
199	20250228	153500	523478610	15710	15710	15710	15710	0
200	20250228	153400	523478610	15710	15710	15710	15710	0
201	20250228	153300	523478610	15710	15710	15710	15710	0
202	20250228	153200	523478610	15710	15710	15710	15710	0
203	20250228	153100	523478610	15710	15710	15710	15710	0
204	20250228	153000	523478610	15710	15710	15710	15710	1057
205	20250228	152900	506873140	15720	15720	15720	15720	0
206	20250228	152800	506873140	15720	15720	15720	15720	0
207	20250228	152700	506873140	15720	15720	15720	15720	0
208	20250228	152600	506873140	15720	15720	15720	15720	0
209	20250228	152500	506873140	15720	15720	15720	15720	0
210	20250228	152400	506873140	15720	15720	15720	15720	0
211	20250228	152300	506873140	15720	15720	15720	15720	0
212	20250228	152200	506873140	15720	15720	15720	15720	0
213	20250228	152100	506873140	15720	15720	15720	15720	0
214	20250228	152000	506873140	15720	15720	15720	15720	0
215	20250228	151900	506873140	15720	15720	15980	15720	313
216	20250228	151800	501935170	15720	15720	15720	15720	30
217	20250228	151700	501463570	15720	15730	15730	15720	453
218	20250228	151600	494341870	15730	15730	15730	15730	203
219	20250228	151500	491148680	15710	15710	15710	15710	2
220	20250228	151400	491117260	15730	15730	15730	15730	7
221	20250228	151300	491007150	15730	15730	15730	15730	100
222	20250228	151200	489434150	15730	15730	15730	15730	8
223	20250228	151100	489308310	15710	15770	15770	15710	460
224	20250228	151000	482073360	15750	15750	15750	15750	0
225	20250228	150900	482073360	15750	15750	15750	15750	0
226	20250228	150800	482073360	15750	15770	15770	15750	3
227	20250228	150700	482026090	15770	15750	15770	15750	13
228	20250228	150600	481821140	15750	15760	15760	15750	273
229	20250228	150500	477520680	15760	15770	15770	15760	10
230	20250228	150400	477363000	15750	15750	15750	15750	0
231	20250228	150300	477363000	15750	15750	15750	15750	190
232	20250228	150200	474370500	15750	15750	15750	15750	2
233	20250228	150100	474339000	15750	15750	15750	15750	0
234	20250228	150000	474339000	15750	15750	15750	15750	2
235	20250228	145900	474307500	15760	15760	15760	15760	0
236	20250228	145800	474307500	15760	15760	15760	15760	0
237	20250228	145700	474307500	15760	15760	15760	15760	3
238	20250228	145600	474260220	15750	15750	15750	15750	0
239	20250228	145500	474260220	15750	15750	15750	15750	195
240	20250228	145400	471188970	15730	15750	15750	15730	28
241	20250228	145300	470748490	15750	15750	15750	15750	147
242	20250228	145200	468433240	15790	15790	15790	15790	48
243	20250228	145100	467675320	15750	15770	15770	15750	300
244	20250228	145000	462950040	15770	15770	15770	15770	87
245	20250228	144900	461578050	15790	15790	15790	15790	1
246	20250228	144800	461562260	15790	15790	15790	15790	0
247	20250228	144700	461562260	15790	15790	15790	15790	1
248	20250228	144600	461546470	15790	15790	15790	15790	2
249	20250228	144500	461514890	15760	15760	15760	15760	1
250	20250228	144400	461499130	15720	15760	15760	15720	58
251	20250228	144300	460587130	15780	15780	15780	15780	1
252	20250228	144200	460571350	15790	15790	15790	15790	0
253	20250228	144100	460571350	15790	15790	15790	15790	0
254	20250228	144000	460571350	15790	15730	15790	15730	300
255	20250228	143900	455838390	15710	15710	15710	15710	1
256	20250228	143800	455822680	15710	15710	15710	15710	46
257	20250228	143700	455100020	15730	15750	15750	15730	3
258	20250228	143600	455052810	15750	15750	15760	15740	56
259	20250228	143500	454170790	15760	15870	15870	15760	3
260	20250228	143400	454123400	15880	15880	15880	15880	0
261	20250228	143300	454123400	15880	15890	15890	15880	31
262	20250228	143200	453631020	15990	15700	15990	15700	44
263	20250228	143100	452931860	15690	15690	15690	15690	5
264	20250228	143000	452853410	15670	15670	15670	15670	103
265	20250228	142900	451239400	15680	15680	15680	15670	18
266	20250228	142800	450957210	15680	15680	15680	15680	2
267	20250228	142700	450925850	15670	15670	15670	15670	25
268	20250228	142600	450534100	15670	15670	15670	15670	13
269	20250228	142500	450330390	15670	15670	15670	15670	100
270	20250228	142400	448763390	15670	15670	15670	15670	21
271	20250228	142300	448434320	15670	15680	15680	15670	123
272	20250228	142200	446505880	15670	15670	15680	15670	42
273	20250228	142100	445847720	15670	15670	15680	15670	93
274	20250228	142000	444390380	15680	15670	15680	15670	36
275	20250228	141900	443826160	15670	15700	15700	15670	124
276	20250228	141800	441882900	15680	15700	15700	15680	23
277	20250228	141700	441522200	15690	15680	15690	15680	46
278	20250228	141600	440800890	15680	15680	15690	15680	94
279	20250228	141500	439326820	15680	15680	15680	15670	38
280	20250228	141400	438731330	15680	15670	15690	15670	16
281	20250228	141300	438480550	15670	15680	15680	15670	45
282	20250228	141200	437775390	15670	15680	15680	15670	20
283	20250228	141100	437461980	15670	15680	15680	15670	20
284	20250228	141000	437148560	15670	15680	15690	15670	83
285	20250228	140900	435846930	15680	15680	15680	15680	26
286	20250228	140800	435439250	15680	15680	15680	15680	20
287	20250228	140700	435125650	15680	15690	15690	15680	40
288	20250228	140600	434498250	15680	15680	15680	15680	20
289	20250228	140500	434184650	15680	15680	15680	15680	20
290	20250228	140400	433871050	15680	15680	15680	15670	56
291	20250228	140300	432993260	15680	15680	15680	15680	53
292	20250228	140200	432162220	15680	15680	15680	15680	20
293	20250228	140100	431848620	15680	15730	15730	15670	157
294	20250228	140000	429382180	15670	15670	15670	15670	20
295	20250228	135900	429068780	15680	15680	15680	15680	20
296	20250228	135800	428755180	15670	15690	15690	15670	53
297	20250228	135700	427924410	15670	15680	15680	15670	24
298	20250228	135600	427548200	15680	15730	15730	15680	21
299	20250228	135500	427218870	15680	15680	15680	15680	40
300	20250228	135400	426591670	15690	15670	15690	15670	167
301	20250228	135300	423971840	15670	15670	15670	15670	20
302	20250228	135200	423658440	15670	15680	15680	15670	40
303	20250228	135100	423031450	15680	15690	15690	15680	36
304	20250228	135000	422466770	15680	15680	15680	15680	20
305	20250228	134900	422153170	15680	15680	15680	15670	44
306	20250228	134800	421463450	15680	15680	15680	15680	33
307	20250228	134700	420946010	15680	15720	15720	15680	87
308	20250228	134600	419579170	15670	15670	15670	15670	40
309	20250228	134500	418952370	15690	15660	15690	15660	38
310	20250228	134400	418357260	15660	15660	15660	15660	20
311	20250228	134300	418044060	15660	15660	15660	15660	40
312	20250228	134200	417417660	15660	15660	15670	15660	38
313	20250228	134100	416822560	15670	15670	15670	15670	20
314	20250228	134000	416509160	15670	15710	15710	15660	41
315	20250228	133900	415866850	15710	15650	15710	15650	45
316	20250228	133800	415161790	15650	15710	15710	15650	25
317	20250228	133700	414770280	15710	15660	15710	15660	41
318	20250228	133600	414128170	15650	15650	15650	15650	20
319	20250228	133500	413815170	15640	15650	15650	15640	38
320	20250228	133400	413220630	15640	15640	15660	15640	41
321	20250228	133300	412579370	15640	15640	15640	15640	20
322	20250228	133200	412266570	15650	15650	15650	15650	36
323	20250228	133100	411703170	15650	15700	15700	15650	41
324	20250228	133000	411061470	15640	15700	15700	15640	50
325	20250228	132900	410277670	15640	15640	15700	15640	47
326	20250228	132800	409541990	15650	15640	15650	15640	40
327	20250228	132700	408916190	15640	15640	15640	15640	20
328	20250228	132600	408603390	15640	15640	15640	15640	47
329	20250228	132500	407868310	15640	15640	15640	15640	40
330	20250228	132400	407242710	15640	15650	15650	15640	120
331	20250228	132300	405365710	15640	15640	15750	15640	42
332	20250228	132200	404708420	15640	15640	15750	15640	48
333	20250228	132100	403956820	15670	15630	15670	15630	114
334	20250228	132000	402171840	15620	15630	15630	15620	144
335	20250228	131900	399921320	15630	15640	15640	15630	56
336	20250228	131800	399045970	15640	15640	15640	15640	20
337	20250228	131700	398733170	15630	15630	15630	15630	20
338	20250228	131600	398420570	15630	15620	15650	15620	84
339	20250228	131500	397107190	15620	15620	15620	15620	20
340	20250228	131400	396794790	15620	15620	15630	15620	36
341	20250228	131300	396232450	15630	15630	15640	15630	72
342	20250228	131200	395106630	15630	15630	15630	15630	51
343	20250228	131100	394309500	15630	15630	15630	15630	22
344	20250228	131000	393965640	15640	15650	15650	15640	42
345	20250228	130900	393308520	15650	15650	15650	15650	20
346	20250228	130800	392995520	15650	15650	15660	15650	36
347	20250228	130700	392432090	15660	15660	15660	15650	40
348	20250228	130600	391805730	15660	15640	15660	15620	181
349	20250228	130500	388974070	15610	15710	15710	15610	2476
350	20250228	130400	350109390	15710	15710	15750	15710	59
351	20250228	130300	349182460	15710	15710	15710	15710	20
352	20250228	130200	348868260	15710	15720	15720	15710	20
353	20250228	130100	348553990	15720	15710	15720	15710	40
354	20250228	130000	347925390	15710	15730	15730	15710	38
355	20250228	125900	347328390	15710	15710	15710	15710	20
356	20250228	125800	347014190	15710	15720	15720	15710	40
357	20250228	125700	346385760	15710	15710	15710	15710	37
358	20250228	125600	345804490	15710	15750	15750	15710	23
359	20250228	125500	345442980	15710	15710	15710	15710	40
360	20250228	125400	344814580	15710	15710	15710	15710	36
361	20250228	125300	344249020	15710	15710	15710	15710	35
362	20250228	125200	343699170	15720	15720	15720	15720	25
363	20250228	125100	343306170	15720	15720	15720	15720	38
364	20250228	125000	342708810	15740	15720	15740	15720	40
365	20250228	124900	342079990	15710	15710	15720	15710	41
366	20250228	124800	341435870	15720	15710	15720	15710	50
367	20250228	124700	340650360	15710	15720	15720	15710	21
368	20250228	124600	340320440	15710	15710	15720	15710	46
369	20250228	124500	339597720	15710	15710	15710	15710	20
370	20250228	124400	339283520	15710	15710	15720	15710	28
371	20250228	124300	338843620	15710	15710	15710	15710	40
372	20250228	124200	338215220	15710	15710	15710	15710	20
373	20250228	124100	337901020	15710	15710	15710	15710	36
374	20250228	124000	337335460	15710	15710	15720	15710	41
375	20250228	123900	336691340	15710	15710	15710	15710	20
376	20250228	123800	336377140	15710	15720	15720	15710	39
377	20250228	123700	335764310	15710	15700	15710	15700	67
378	20250228	123600	334711940	15700	15710	15710	15700	75
379	20250228	123500	333534010	15720	15710	15720	15710	38
380	20250228	123400	332937020	15710	15710	15710	15710	40
381	20250228	123300	332308620	15720	15710	15720	15710	21
382	20250228	123200	331978700	15710	15710	15710	15710	39
383	20250228	123100	331366010	15710	15720	15720	15710	42
384	20250228	123000	330706170	15720	15700	15720	15700	52
385	20250228	122900	329889130	15710	15710	15710	15710	442
386	20250228	122800	322945310	15710	15710	15710	15710	40
387	20250228	122700	322316910	15710	15720	15720	15710	20
388	20250228	122600	322002590	15710	15740	15740	15710	41
389	20250228	122500	321357850	15710	15710	15710	15710	56
390	20250228	122400	320478090	15710	15720	15720	15710	51
391	20250228	122300	319676570	15710	15710	15710	15710	20
392	20250228	122200	319362370	15710	15710	15710	15710	58
393	20250228	122100	318451190	15710	15720	15720	15710	20
394	20250228	122000	318136810	15710	15730	15730	15710	21
395	20250228	121900	317806880	15710	15710	15710	15710	58
396	20250228	121800	316895700	15710	15720	15720	15710	20
397	20250228	121700	316581420	15710	15710	15710	15710	24
398	20250228	121600	316204380	15720	15710	15740	15710	67
399	20250228	121500	315151200	15720	15720	15720	15720	40
400	20250228	121400	314522400	15720	15720	15720	15720	20
401	20250228	121300	314208000	15710	15720	15730	15710	103
402	20250228	121200	312588940	15720	15740	15740	15720	88
403	20250228	121100	311204220	15750	15740	15750	15740	36
404	20250228	121000	310637570	15720	15720	15740	15720	51
405	20250228	120900	309835710	15720	15730	15730	15720	151
406	20250228	120800	307461960	15730	15750	15750	15730	68
407	20250228	120700	306392280	15740	15820	15820	15730	46
408	20250228	120600	305667960	15730	15730	15730	15730	38
409	20250228	120500	305070220	15740	15740	15740	15740	20
410	20250228	120400	304755420	15740	15740	15860	15740	46
411	20250228	120300	304030660	15750	15730	15750	15730	62
412	20250228	120200	303054980	15730	15730	15730	15730	60
413	20250228	120100	302111180	15730	15730	15730	15730	40
414	20250228	120000	301481980	15730	15730	15730	15730	37
415	20250228	115900	300899970	15730	15740	15740	15730	22
416	20250228	115800	300553900	15730	15730	15740	15730	43
417	20250228	115700	299877480	15730	15740	15740	15730	228
418	20250228	115600	296290920	15740	15750	15750	15740	67
419	20250228	115500	295236190	15750	15750	15750	15750	40
420	20250228	115400	294606190	15750	15750	15750	15750	38
421	20250228	115300	294007690	15750	15750	15750	15750	20
422	20250228	115200	293692690	15750	15750	15750	15750	40
423	20250228	115100	293062690	15750	15750	15750	15750	24
424	20250228	115000	292684690	15750	15750	15750	15750	45
425	20250228	114900	291975940	15760	15770	15770	15760	28
426	20250228	114800	291534650	15770	15780	15780	15760	33
427	20250228	114700	291014320	15760	15770	15790	15760	39
428	20250228	114600	290399340	15790	15800	15800	15790	29
429	20250228	114500	289941420	15790	15790	15790	15790	49
430	20250228	114400	289167710	15760	15790	15790	15760	43
431	20250228	114300	288489720	15800	15770	15800	15770	21
432	20250228	114200	288158520	15770	15860	15860	15770	30
433	20250228	114100	287684520	15860	15760	15860	15760	70
434	20250228	114000	286579300	15770	15760	15770	15760	28
435	20250228	113900	286137940	15780	15760	15780	15760	33
436	20250228	113800	285617620	15760	15780	15780	15760	512
437	20250228	113700	277547850	15780	15770	15780	15770	27
438	20250228	113600	277121990	15770	15770	15770	15770	20
439	20250228	113500	276806590	15770	15770	15790	15770	27
440	20250228	113400	276380780	15780	15780	15780	15780	143
441	20250228	113300	274124240	15780	15780	15780	15780	21
442	20250228	113200	273792860	15780	15780	15780	15780	20
443	20250228	113100	273477260	15780	15830	15830	15780	57
444	20250228	113000	272576390	15820	15820	15820	15820	20
445	20250228	112900	272259990	15810	15810	15850	15810	29
446	20250228	112800	271801180	15810	15770	15810	15770	201
447	20250228	112700	268625910	15770	15770	15770	15770	20
448	20250228	112600	268310510	15770	15770	15770	15770	20
449	20250228	112500	267995110	15770	15770	15770	15770	58
450	20250228	112400	267080450	15770	15770	15770	15770	20
451	20250228	112300	266765050	15770	15770	15790	15770	40
452	20250228	112200	266134230	15780	15770	15780	15770	38
453	20250228	112100	265534960	15770	15790	15790	15770	27
454	20250228	112000	265109010	15790	15770	15790	15760	222
455	20250228	111900	261608250	15770	15780	15800	15770	91
456	20250228	111800	260172390	15770	15770	15770	15770	25
457	20250228	111700	259778140	15770	15770	15770	15770	20
458	20250228	111600	259462740	15770	15760	15780	15760	48
459	20250228	111500	258706020	15760	15760	15760	15760	173
460	20250228	111400	255979540	15770	15770	15770	15770	37
461	20250228	111300	255396050	15780	15770	15790	15770	33
462	20250228	111200	254875490	15770	15770	15770	15770	36
463	20250228	111100	254307770	15770	15780	15780	15770	23
464	20250228	111000	253945030	15770	15760	15780	15760	156
465	20250228	110900	251484980	15760	15780	15780	15760	25
466	20250228	110800	251090770	15760	15770	15770	15760	24
467	20250228	110700	250712500	15770	15790	15790	15770	36
468	20250228	110600	250144590	15770	15770	15780	15770	182
469	20250228	110500	247273040	15780	15780	15780	15780	3
470	20250228	110400	247225700	15760	15770	15770	15740	581
471	20250228	110300	238076250	15770	15750	15770	15740	573
472	20250228	110200	229047630	15740	15800	15800	15740	1468
473	20250228	110100	205886910	15800	15800	15810	15800	72
474	20250228	110000	204749170	15800	15820	15840	15800	412
475	20250228	105900	198235480	15820	15830	15840	15820	176
476	20250228	105800	195450500	15830	15840	15840	15830	256
477	20250228	105700	191396970	15840	15840	15850	15840	26
478	20250228	105600	190985110	15840	15840	15840	15840	44
479	20250228	105500	190288150	15840	15850	15850	15840	40
480	20250228	105400	189654390	15850	15850	15850	15850	20
481	20250228	105300	189337390	15850	15850	15850	15850	56
482	20250228	105200	188449790	15850	15850	15850	15850	117
483	20250228	105100	186595340	15850	15850	15850	15850	20
484	20250228	105000	186278340	15850	15870	15870	15850	27
485	20250228	104900	185850350	15850	15860	15860	15850	141
486	20250228	104800	183614300	15860	15860	15860	15860	20
487	20250228	104700	183297100	15860	15870	15870	15860	25
488	20250228	104600	182900590	15850	15850	15860	15850	50
489	20250228	104500	182108080	15850	15850	15850	15850	70
490	20250228	104400	180998580	15850	15850	15850	15850	48
491	20250228	104300	180237780	15850	15850	15850	15850	48
492	20250228	104200	179476980	15830	15840	15840	15830	20
493	20250228	104100	179160350	15830	15830	15830	15830	36
494	20250228	104000	178590470	15830	15820	15830	15820	40
495	20250228	103900	177957470	15820	15830	15830	15820	26
496	20250228	103800	177545970	15840	15850	15850	15840	20
497	20250228	103700	177228990	15850	15850	15850	15850	53
498	20250228	103600	176388940	15850	15860	15860	15850	20
499	20250228	103500	176071870	15860	15870	15880	15860	42
500	20250228	103400	175405520	15870	15870	15880	15870	57
501	20250228	103300	174500910	15880	15870	15880	15870	41
502	20250228	103200	173850030	15880	15870	15880	15870	21
503	20250228	103100	173516750	15870	15880	15880	15870	48
504	20250228	103000	172754770	15880	15880	15880	15880	20
505	20250228	102900	172437170	15880	15900	15900	15880	23
506	20250228	102800	172071890	15900	15890	15900	15890	106
507	20250228	102700	170387530	15890	15920	15920	15890	94
508	20250228	102600	168892530	15910	15910	15910	15910	20
509	20250228	102500	168574330	15910	15920	15920	15910	46
510	20250228	102400	167842370	15910	15910	15910	15910	20
511	20250228	102300	167524170	15910	15920	15920	15910	20
512	20250228	102200	167205950	15920	15930	15940	15910	61
513	20250228	102100	166234820	15910	15930	15940	15900	25
514	20250228	102000	165837010	15890	15860	15930	15860	79
515	20250228	101900	164581680	15860	16000	16000	15800	1272
516	20250228	101800	144270810	16000	16000	16010	16000	35
517	20250228	101700	143710710	16000	16000	16000	16000	35
518	20250228	101600	143150710	16000	16020	16020	16000	50
519	20250228	101500	142350510	16000	16010	16020	16000	46
520	20250228	101400	141614400	16010	16010	16020	16010	37
521	20250228	101300	141022020	16010	16010	16010	16010	40
522	20250228	101200	140381620	16010	16010	16010	16010	37
523	20250228	101100	139789250	16010	16040	16040	16010	21
524	20250228	101000	139452860	16030	16030	16030	16030	13
525	20250228	100900	139244470	16020	16030	16060	16020	45
526	20250228	100800	138523160	16040	16030	16040	16030	5
527	20250228	100700	138443000	16020	16010	16020	16010	74
528	20250228	100600	137258110	16000	16010	16010	16000	71
529	20250228	100500	136122060	16000	16010	16010	16000	746
530	20250228	100400	124183730	16010	16010	16010	16010	27
531	20250228	100300	123751460	16010	16020	16020	16010	35
532	20250228	100200	123191090	16010	16020	16020	16010	20
533	20250228	100100	122870860	16010	16020	16020	16010	240
534	20250228	100000	119028410	16020	16010	16020	16010	23
535	20250228	095900	118660160	16010	16020	16020	16010	50
536	20250228	095800	117859630	16020	16020	16020	16010	98
537	20250228	095700	116290560	16010	16020	16020	16010	20
538	20250228	095600	115970320	16020	16020	16020	16010	48
539	20250228	095500	115201410	16020	16000	16040	16000	124
540	20250228	095400	113215750	16010	16020	16020	16010	81
541	20250228	095300	111918450	16030	16050	16050	16030	31
542	20250228	095200	111421460	16030	16040	16050	16030	42
543	20250228	095100	110748170	16030	16030	16070	16010	116
544	20250228	095000	108888840	16070	16050	16070	16010	144
545	20250228	094900	106581300	16050	16050	16050	16050	40
546	20250228	094800	105939300	16050	16050	16060	16050	22
547	20250228	094700	105586080	16060	16080	16090	16060	27
548	20250228	094600	105152250	16060	16060	16060	16050	41
549	20250228	094500	104493860	16090	16130	16130	16060	931
550	20250228	094400	89507250	16130	16140	16140	16130	40
551	20250228	094300	88861940	16140	16140	16180	16140	72
552	20250228	094200	87698490	16140	16120	16140	16120	215
553	20250228	094100	84228850	16140	16170	16170	16130	868
554	20250228	094000	70209640	16170	16170	16170	16170	120
555	20250228	093900	68269240	16180	16180	16180	16180	0
556	20250228	093800	68269240	16180	16180	16180	16180	20
557	20250228	093700	67945640	16170	16180	16180	16170	16
558	20250228	093600	67686800	16180	16200	16200	16180	225
559	20250228	093500	64046230	16200	16190	16200	16190	11
560	20250228	093400	63868130	16190	16200	16200	16190	24
561	20250228	093300	63479560	16190	16200	16200	16190	147
562	20250228	093200	61098560	16200	16180	16200	16180	75
563	20250228	093100	59884710	16190	16190	16190	16190	4
564	20250228	093000	59819950	16200	16190	16200	16190	2
565	20250228	092900	59787560	16190	16190	16190	16190	0
566	20250228	092800	59787560	16190	16200	16200	16190	23
567	20250228	092700	59415150	16200	16200	16200	16200	0
568	20250228	092600	59415150	16200	16190	16230	16190	21
569	20250228	092500	59074730	16240	16180	16240	16170	314
570	20250228	092400	53996970	16190	16210	16210	16180	724
571	20250228	092300	42268290	16210	16220	16220	16210	8
572	20250228	092200	42138580	16210	16210	16210	16210	14
573	20250228	092100	41911640	16210	16220	16220	16210	15
574	20250228	092000	41668470	16220	16230	16230	16220	61
575	20250228	091900	40678720	16220	16220	16220	16220	0
576	20250228	091800	40678720	16220	16240	16240	16220	18
577	20250228	091700	40386650	16250	16250	16250	16250	1
578	20250228	091600	40370400	16220	16200	16230	16200	7
579	20250228	091500	40256880	16230	16220	16230	16170	483
580	20250228	091400	32438340	16200	16250	16250	16200	262
581	20250228	091300	28192900	16270	16420	16420	16270	19
582	20250228	091200	27883480	16490	16230	16510	16230	159
583	20250228	091100	25269950	16270	16230	16270	16230	3
584	20250228	091000	25221180	16210	16210	16210	16210	1
585	20250228	090900	25204970	16200	16210	16250	16200	44
586	20250228	090800	24491980	16180	16180	16180	16180	0
587	20250228	090700	24491980	16180	16180	16180	16180	0
588	20250228	090600	24491980	16180	16170	16180	16170	150
589	20250228	090500	22066470	16170	16170	16170	16170	449
590	20250228	090400	14806140	16170	16180	16180	16160	333
591	20250228	090300	9421570	16190	16200	16200	16190	279
592	20250228	090200	4901800	16170	16230	16230	16170	181
593	20250228	090100	1967550	16370	16260	16370	16230	65
594	20250228	090000	910820	16270	16260	16460	16260	56