KissMeData/020000/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	190700	1420926050	15990	15990	15990	15990	890
3	20250228	190600	1420926050	15990	15990	15990	15990	0
4	20250228	190500	1420926050	15990	15990	15990	15990	0
5	20250228	190400	1420926050	15990	15990	15990	15990	0
6	20250228	190300	1420926050	15990	15990	15990	15990	0
7	20250228	190200	1420926050	15990	15990	15990	15990	0
8	20250228	190100	1420926050	15990	15990	15990	15990	0
9	20250228	190000	1420926050	15990	15990	15990	15990	0
10	20250228	185900	1420926050	15990	15990	15990	15990	0
11	20250228	185800	1420926050	15990	15990	15990	15990	0
12	20250228	185700	1420926050	15990	15990	15990	15990	0
13	20250228	185600	1420926050	15990	15990	15990	15990	0
14	20250228	185500	1420926050	15990	15990	15990	15990	0
15	20250228	185400	1420926050	15990	15990	15990	15990	0
16	20250228	185300	1420926050	15990	15990	15990	15990	0
17	20250228	185200	1420926050	15990	15990	15990	15990	0
18	20250228	185100	1420926050	15990	15990	15990	15990	0
19	20250228	185000	1420926050	15990	15990	15990	15990	0
20	20250228	184900	1420926050	15990	15990	15990	15990	0
21	20250228	184800	1420926050	15990	15990	15990	15990	0
22	20250228	184700	1420926050	15990	15990	15990	15990	0
23	20250228	184600	1420926050	15990	15990	15990	15990	0
24	20250228	184500	1420926050	15990	15990	15990	15990	0
25	20250228	184400	1420926050	15990	15990	15990	15990	0
26	20250228	184300	1420926050	15990	15990	15990	15990	0
27	20250228	184200	1420926050	15990	15990	15990	15990	0
28	20250228	184100	1420926050	15990	15990	15990	15990	0
29	20250228	184000	1420926050	15990	15990	15990	15990	0
30	20250228	183900	1420926050	15990	15990	15990	15990	0
31	20250228	183800	1420926050	15990	15990	15990	15990	0
32	20250228	183700	1420926050	15990	15990	15990	15990	890
33	20250228	183600	1420926050	15990	15990	15990	15990	0
34	20250228	183500	1420926050	15990	15990	15990	15990	0
35	20250228	183400	1420926050	15990	15990	15990	15990	0
36	20250228	183300	1420926050	15990	15990	15990	15990	0
37	20250228	183200	1420926050	15990	15990	15990	15990	0
38	20250228	183100	1420926050	15990	15990	15990	15990	0
39	20250228	183000	1420926050	15990	15990	15990	15990	0
40	20250228	182900	1420926050	15990	15990	15990	15990	0
41	20250228	182800	1420926050	15990	15990	15990	15990	0
42	20250228	182700	1420926050	15990	15990	15990	15990	0
43	20250228	182600	1420926050	15990	15990	15990	15990	0
44	20250228	182500	1420926050	15990	15990	15990	15990	0
45	20250228	182400	1420926050	15990	15990	15990	15990	0
46	20250228	182300	1420926050	15990	15990	15990	15990	0
47	20250228	182200	1420926050	15990	15990	15990	15990	0
48	20250228	182100	1420926050	15990	15990	15990	15990	0
49	20250228	182000	1420926050	15990	15990	15990	15990	0
50	20250228	181900	1420926050	15990	15990	15990	15990	0
51	20250228	181800	1420926050	15990	15990	15990	15990	0
52	20250228	181700	1420926050	15990	15990	15990	15990	0
53	20250228	181600	1420926050	15990	15990	15990	15990	0
54	20250228	181500	1420926050	15990	15990	15990	15990	0
55	20250228	181400	1420926050	15990	15990	15990	15990	0
56	20250228	181300	1420926050	15990	15990	15990	15990	0
57	20250228	181200	1420926050	15990	15990	15990	15990	0
58	20250228	181100	1420926050	15990	15990	15990	15990	0
59	20250228	181000	1420926050	15990	15990	15990	15990	0
60	20250228	180900	1420926050	15990	15990	15990	15990	0
61	20250228	180800	1420926050	15990	15990	15990	15990	0
62	20250228	180700	1420926050	15990	15990	15990	15990	890
63	20250228	180600	1420926050	15990	15990	15990	15990	0
64	20250228	180500	1420926050	15990	15990	15990	15990	0
65	20250228	180400	1420926050	15990	15990	15990	15990	0
66	20250228	180300	1420926050	15990	15990	15990	15990	0
67	20250228	180200	1420926050	15990	15990	15990	15990	0
68	20250228	180100	1420926050	15990	15990	15990	15990	0
69	20250228	180000	1420926050	15990	15990	15990	15990	0
70	20250228	175900	1420926050	15990	15990	15990	15990	0
71	20250228	175800	1420926050	15990	15990	15990	15990	0
72	20250228	175700	1420926050	15990	15990	15990	15990	0
73	20250228	175600	1420926050	15990	15990	15990	15990	0
74	20250228	175500	1420926050	15990	15990	15990	15990	0
75	20250228	175400	1420926050	15990	15990	15990	15990	0
76	20250228	175300	1420926050	15990	15990	15990	15990	0
77	20250228	175200	1420926050	15990	15990	15990	15990	0
78	20250228	175100	1420926050	15990	15990	15990	15990	0
79	20250228	175000	1420926050	15990	15990	15990	15990	0
80	20250228	174900	1420926050	15990	15990	15990	15990	0
81	20250228	174800	1420926050	15990	15990	15990	15990	0
82	20250228	174700	1420926050	15990	15990	15990	15990	0
83	20250228	174600	1420926050	15990	15990	15990	15990	0
84	20250228	174500	1420926050	15990	15990	15990	15990	0
85	20250228	174400	1420926050	15990	15990	15990	15990	0
86	20250228	174300	1420926050	15990	15990	15990	15990	0
87	20250228	174200	1420926050	15990	15990	15990	15990	0
88	20250228	174100	1420926050	15990	15990	15990	15990	0
89	20250228	174000	1420926050	15990	15990	15990	15990	0
90	20250228	173900	1420926050	15990	15990	15990	15990	0
91	20250228	173800	1420926050	15990	15990	15990	15990	0
92	20250228	173700	1420926050	15990	15990	15990	15990	890
93	20250228	173600	1420926050	15990	15990	15990	15990	0
94	20250228	173500	1420926050	15990	15990	15990	15990	0
95	20250228	173400	1420926050	15990	15990	15990	15990	0
96	20250228	173300	1420926050	15990	15990	15990	15990	0
97	20250228	173200	1420926050	15990	15990	15990	15990	0
98	20250228	173100	1420926050	15990	15990	15990	15990	0
99	20250228	173000	1420926050	15990	15990	15990	15990	0
100	20250228	172900	1420926050	15990	15990	15990	15990	0
101	20250228	172800	1420926050	15990	15990	15990	15990	0
102	20250228	172700	1420926050	15990	15990	15990	15990	0
103	20250228	172600	1420926050	15990	15990	15990	15990	0
104	20250228	172500	1420926050	15990	15990	15990	15990	0
105	20250228	172400	1420926050	15990	15990	15990	15990	0
106	20250228	172300	1420926050	15990	15990	15990	15990	0
107	20250228	172200	1420926050	15990	15990	15990	15990	0
108	20250228	172100	1420926050	15990	15990	15990	15990	0
109	20250228	172000	1420926050	15990	15990	15990	15990	0
110	20250228	171900	1420926050	15990	15990	15990	15990	0
111	20250228	171800	1420926050	15990	15990	15990	15990	0
112	20250228	171700	1420926050	15990	15990	15990	15990	0
113	20250228	171600	1420926050	15990	15990	15990	15990	0
114	20250228	171500	1420926050	15990	15990	15990	15990	0
115	20250228	171400	1420926050	15990	15990	15990	15990	0
116	20250228	171300	1420926050	15990	15990	15990	15990	0
117	20250228	171200	1420926050	15990	15990	15990	15990	0
118	20250228	171100	1420926050	15990	15990	15990	15990	0
119	20250228	171000	1420926050	15990	15990	15990	15990	0
120	20250228	170900	1420926050	15990	15990	15990	15990	0
121	20250228	170800	1420926050	15990	15990	15990	15990	0
122	20250228	170700	1420926050	15990	15990	15990	15990	890
123	20250228	170600	1420926050	15990	15990	15990	15990	0
124	20250228	170500	1420926050	15990	15990	15990	15990	0
125	20250228	170400	1420926050	15990	15990	15990	15990	0
126	20250228	170300	1420926050	15990	15990	15990	15990	0
127	20250228	170200	1420926050	15990	15990	15990	15990	0
128	20250228	170100	1420926050	15990	15990	15990	15990	0
129	20250228	170000	1420926050	15990	15990	15990	15990	0
130	20250228	165900	1420926050	15990	15990	15990	15990	0
131	20250228	165800	1420926050	15990	15990	15990	15990	0
132	20250228	165700	1420926050	15990	15990	15990	15990	0
133	20250228	165600	1420926050	15990	15990	15990	15990	0
134	20250228	165500	1420926050	15990	15990	15990	15990	0
135	20250228	165400	1420926050	15990	15990	15990	15990	0
136	20250228	165300	1420926050	15990	15990	15990	15990	0
137	20250228	165200	1420926050	15990	15990	15990	15990	0
138	20250228	165100	1420926050	15990	15990	15990	15990	0
139	20250228	165000	1420926050	15990	15990	15990	15990	0
140	20250228	164900	1420926050	15990	15990	15990	15990	0
141	20250228	164800	1420926050	15990	15990	15990	15990	0
142	20250228	164700	1420926050	15990	15990	15990	15990	0
143	20250228	164600	1420926050	15990	15990	15990	15990	0
144	20250228	164500	1420926050	15990	15990	15990	15990	0
145	20250228	164400	1420926050	15990	15990	15990	15990	0
146	20250228	164300	1420926050	15990	15990	15990	15990	0
147	20250228	164200	1420926050	15990	15990	15990	15990	0
148	20250228	164100	1420926050	15990	15990	15990	15990	0
149	20250228	164000	1420926050	15990	15990	15990	15990	0
150	20250228	163900	1420926050	15990	15990	15990	15990	0
151	20250228	163800	1420926050	15990	15990	15990	15990	0
152	20250228	163700	1420926050	15990	15990	15990	15990	890
153	20250228	163600	1420926050	15990	15990	15990	15990	0
154	20250228	163500	1420926050	15990	15990	15990	15990	0
155	20250228	163400	1420926050	15990	15990	15990	15990	0
156	20250228	163300	1420926050	15990	15990	15990	15990	0
157	20250228	163200	1420926050	15990	15990	15990	15990	0
158	20250228	163100	1420926050	15990	15990	15990	15990	0
159	20250228	163000	1420926050	15990	15990	15990	15990	0
160	20250228	162900	1420926050	15990	15990	15990	15990	0
161	20250228	162800	1420926050	15990	15990	15990	15990	0
162	20250228	162700	1420926050	15990	15990	15990	15990	0
163	20250228	162600	1420926050	15990	15990	15990	15990	0
164	20250228	162500	1420926050	15990	15990	15990	15990	0
165	20250228	162400	1420926050	15990	15990	15990	15990	0
166	20250228	162300	1420926050	15990	15990	15990	15990	0
167	20250228	162200	1420926050	15990	15990	15990	15990	0
168	20250228	162100	1420926050	15990	15990	15990	15990	0
169	20250228	162000	1420926050	15990	15990	15990	15990	0
170	20250228	161900	1420926050	15990	15990	15990	15990	0
171	20250228	161800	1420926050	15990	15990	15990	15990	0
172	20250228	161700	1420926050	15990	15990	15990	15990	0
173	20250228	161600	1420926050	15990	15990	15990	15990	0
174	20250228	161500	1420926050	15990	15990	15990	15990	0
175	20250228	161400	1420926050	15990	15990	15990	15990	0
176	20250228	161300	1420926050	15990	15990	15990	15990	0
177	20250228	161200	1420926050	15990	15990	15990	15990	0
178	20250228	161100	1420926050	15990	15990	15990	15990	0
179	20250228	161000	1420926050	15990	15990	15990	15990	0
180	20250228	160900	1420926050	15990	15990	15990	15990	0
181	20250228	160800	1420926050	15990	15990	15990	15990	0
182	20250228	160700	1420926050	15990	15990	15990	15990	890
183	20250228	160600	1420926050	15990	15990	15990	15990	0
184	20250228	160500	1420926050	15990	15990	15990	15990	0
185	20250228	160400	1420926050	15990	15990	15990	15990	0
186	20250228	160300	1420926050	15990	15990	15990	15990	0
187	20250228	160200	1420926050	15990	15990	15990	15990	0
188	20250228	160100	1420926050	15990	15990	15990	15990	0
189	20250228	160000	1420926050	15990	15990	15990	15990	0
190	20250228	155900	1420926050	15990	15990	15990	15990	0
191	20250228	155800	1420926050	15990	15990	15990	15990	0
192	20250228	155700	1420926050	15990	15990	15990	15990	0
193	20250228	155600	1420926050	15990	15990	15990	15990	0
194	20250228	155500	1420926050	15990	15990	15990	15990	0
195	20250228	155400	1420926050	15990	15990	15990	15990	0
196	20250228	155300	1420926050	15990	15990	15990	15990	0
197	20250228	155200	1420926050	15990	15990	15990	15990	0
198	20250228	155100	1420926050	15990	15990	15990	15990	0
199	20250228	155000	1420926050	15990	15990	15990	15990	0
200	20250228	154900	1420926050	15990	15990	15990	15990	0
201	20250228	154800	1420926050	15990	15990	15990	15990	0
202	20250228	154700	1420926050	15990	15990	15990	15990	0
203	20250228	154600	1420926050	15990	15990	15990	15990	0
204	20250228	154500	1420926050	15990	15990	15990	15990	0
205	20250228	154400	1420926050	15990	15990	15990	15990	0
206	20250228	154300	1420926050	15990	15990	15990	15990	0
207	20250228	154200	1420926050	15990	15990	15990	15990	0
208	20250228	154100	1420926050	15990	15990	15990	15990	0
209	20250228	154000	1420926050	15990	15990	15990	15990	0
210	20250228	153900	1420926050	15990	15990	15990	15990	0
211	20250228	153800	1420926050	15990	15990	15990	15990	0
212	20250228	153700	1420926050	15990	15990	15990	15990	890
213	20250228	153600	1420926050	15990	15990	15990	15990	0
214	20250228	153500	1420926050	15990	15990	15990	15990	0
215	20250228	153400	1420926050	15990	15990	15990	15990	0
216	20250228	153300	1420926050	15990	15990	15990	15990	0
217	20250228	153200	1420926050	15990	15990	15990	15990	0
218	20250228	153100	1420926050	15990	15990	15990	15990	0
219	20250228	153000	1420926050	15990	15990	15990	15990	890
220	20250228	152900	1406694950	16030	16030	16030	16030	0
221	20250228	152800	1406694950	16030	16030	16030	16030	0
222	20250228	152700	1406694950	16030	16030	16030	16030	0
223	20250228	152600	1406694950	16030	16030	16030	16030	0
224	20250228	152500	1406694950	16030	16030	16030	16030	0
225	20250228	152400	1406694950	16030	16030	16030	16030	0
226	20250228	152300	1406694950	16030	16030	16030	16030	0
227	20250228	152200	1406694950	16030	16030	16030	16030	0
228	20250228	152100	1406694950	16030	16030	16030	16030	0
229	20250228	152000	1406694950	16030	16030	16030	16030	0
230	20250228	151900	1406694950	16030	16000	16030	15970	94
231	20250228	151800	1405191620	16100	16070	16100	16040	574
232	20250228	151700	1395956460	16060	16050	16070	16050	121
233	20250228	151600	1394012600	16080	16050	16080	16030	1412
234	20250228	151500	1371338390	16020	15990	16060	15960	1831
235	20250228	151400	1341992100	15980	16000	16010	15940	403
236	20250228	151300	1335550010	16010	15960	16020	15960	615
237	20250228	151200	1325711700	16000	15970	16020	15950	307
238	20250228	151100	1320806750	15970	16010	16010	15960	503
239	20250228	151000	1312762570	16020	16020	16050	15990	572
240	20250228	150900	1303600730	16060	16060	16060	16020	404
241	20250228	150800	1297115670	16060	16040	16060	16000	681
242	20250228	150700	1286187290	16010	16040	16050	16000	2454
243	20250228	150600	1246806650	16050	16040	16060	15960	628
244	20250228	150500	1236734330	16050	16020	16050	15990	1257
245	20250228	150400	1216589220	15980	16000	16010	15980	399
246	20250228	150300	1210206470	15990	16010	16020	15980	372
247	20250228	150200	1204254090	15980	15950	16030	15950	3062
248	20250228	150100	1155259600	15950	15920	15950	15910	674
249	20250228	150000	1144523110	15920	15930	15940	15920	506
250	20250228	145900	1136462390	15930	15920	15930	15830	762
251	20250228	145800	1124366570	15920	15920	15930	15890	439
252	20250228	145700	1117379130	15920	15930	15930	15920	307
253	20250228	145600	1112488690	15920	15940	15950	15910	379
254	20250228	145500	1106451880	15950	15870	15950	15870	151
255	20250228	145400	1104045370	15930	15960	15970	15930	465
256	20250228	145300	1096637040	15970	15970	15970	15960	478
257	20250228	145200	1089003470	15970	15950	15970	15950	273
258	20250228	145100	1084646420	15950	15940	15950	15920	228
259	20250228	145000	1081011450	15940	15960	15970	15920	673
260	20250228	144900	1070283100	15960	15960	15970	15950	345
261	20250228	144800	1064776830	15960	15940	15960	15940	268
262	20250228	144700	1060501450	15940	15990	15990	15930	499
263	20250228	144600	1052535250	15990	16040	16040	15960	342
264	20250228	144500	1047054170	16040	16030	16060	16030	515
265	20250228	144400	1038788360	16030	16030	16050	16020	398
266	20250228	144300	1032405790	16020	16020	16020	16010	195
267	20250228	144200	1029281950	16010	16010	16020	15990	371
268	20250228	144100	1023341470	16020	16000	16020	15990	237
269	20250228	144000	1019547160	16000	15970	16000	15970	1213
270	20250228	143900	1000140690	15960	15950	15980	15950	88
271	20250228	143800	998734860	15980	15950	15980	15950	280
272	20250228	143700	994266800	15990	15990	15990	15990	135
273	20250228	143600	992108150	15990	15930	16000	15910	2597
274	20250228	143500	950679960	15920	15930	15930	15910	306
275	20250228	143400	945806180	15930	15920	15930	15920	166
276	20250228	143300	943162780	15910	15880	15920	15860	1096
277	20250228	143200	925735860	15900	15810	15900	15810	1028
278	20250228	143100	909414480	15810	15750	15810	15750	141
279	20250228	143000	907189310	15750	15750	15750	15750	10
280	20250228	142900	907031810	15760	15770	15770	15760	26
281	20250228	142800	906622040	15780	15780	15780	15780	1
282	20250228	142700	906606260	15770	15750	15770	15750	6
283	20250228	142600	906511720	15750	15790	15790	15750	126
284	20250228	142500	904526120	15800	15790	15920	15790	17
285	20250228	142400	904257440	15790	15770	15940	15770	350
286	20250228	142300	898729190	15760	15760	15760	15760	24
287	20250228	142200	898350950	15780	15780	15780	15780	0
288	20250228	142100	898350950	15780	15770	15780	15770	3
289	20250228	142000	898303630	15780	15770	15780	15770	36
290	20250228	141900	897735900	15780	15770	15780	15770	2
291	20250228	141800	897704350	15770	15770	15770	15770	12
292	20250228	141700	897515110	15780	15790	15790	15780	40
293	20250228	141600	896883730	15790	15800	15800	15790	21
294	20250228	141500	896551940	15790	15790	15790	15790	1
295	20250228	141400	896536150	15800	15800	15800	15800	18
296	20250228	141300	896251750	15970	15970	15970	15970	0
297	20250228	141200	896251750	15970	15800	16010	15780	142
298	20250228	141100	894002120	15790	15790	15790	15790	1
299	20250228	141000	893986330	15790	15800	15800	15790	44
300	20250228	140900	893291370	15800	15800	15800	15800	0
301	20250228	140800	893291370	15800	15790	15800	15790	6
302	20250228	140700	893196610	15800	15790	15800	15790	37
303	20250228	140600	892612370	15790	15780	15790	15780	5
304	20250228	140500	892533460	15780	15800	15800	15780	238
305	20250228	140400	888776390	15800	15800	15800	15800	41
306	20250228	140300	888128590	15800	15800	15800	15800	3
307	20250228	140200	888081190	15800	15810	15810	15800	57
308	20250228	140100	887180580	15800	15810	15820	15800	27
309	20250228	140000	886753930	15810	15800	15810	15800	76
310	20250228	135900	885553120	15810	15810	15810	15810	61
311	20250228	135800	884588710	15820	15850	15850	15820	94
312	20250228	135700	883100620	15850	15850	15850	15850	6
313	20250228	135600	883005520	15850	15890	15900	15850	222
314	20250228	135500	879480200	15890	15890	15890	15840	155
315	20250228	135400	877022110	15900	15810	15910	15800	539
316	20250228	135300	868466770	15810	15840	15840	15810	137
317	20250228	135200	866298650	15830	15770	15830	15770	247
318	20250228	135100	862398210	15770	15770	15770	15770	109
319	20250228	135000	860679280	15770	15780	15780	15770	55
320	20250228	134900	859811880	15770	15780	15780	15770	55
321	20250228	134800	858944270	15790	15770	15790	15770	116
322	20250228	134700	857113950	15780	15800	15800	15780	59
323	20250228	134600	856181930	15800	15810	15810	15800	11
324	20250228	134500	856008120	15800	15800	15810	15800	39
325	20250228	134400	855391870	15800	15800	15810	15800	16
326	20250228	134300	855139060	15810	15800	15810	15800	2
327	20250228	134200	855107450	15810	15810	15810	15810	23
328	20250228	134100	854743820	15810	15810	15810	15810	0
329	20250228	134000	854743820	15810	15810	15810	15810	1
330	20250228	133900	854728010	15810	15820	15820	15810	74
331	20250228	133800	853558010	15820	15830	15830	15820	39
332	20250228	133700	852940990	15830	15830	15830	15830	30
333	20250228	133600	852466090	15830	15830	15830	15830	24
334	20250228	133500	852086170	15830	15830	15830	15830	1
335	20250228	133400	852070340	15840	15840	15840	15840	0
336	20250228	133300	852070340	15840	15850	15850	15840	2
337	20250228	133200	852038650	15850	15850	15850	15850	141
338	20250228	133100	849803800	15850	15850	15850	15850	0
339	20250228	133000	849803800	15850	15850	15850	15850	200
340	20250228	132900	846633800	15900	15900	15900	15900	2
341	20250228	132800	846602000	15950	15920	15950	15920	2
342	20250228	132700	846570130	15910	15870	16010	15870	706
343	20250228	132600	835336510	15850	15830	15870	15820	111
344	20250228	132500	833578880	15880	15940	15940	15880	389
345	20250228	132400	827392400	15930	15910	16010	15910	101
346	20250228	132300	825784370	15910	15800	16000	15800	2253
347	20250228	132200	789993580	15800	15760	15800	15760	708
348	20250228	132100	778815250	15760	15660	15760	15660	1688
349	20250228	132000	752299190	15660	15660	15660	15660	9
350	20250228	131900	752158250	15670	15670	15670	15670	1
351	20250228	131800	752142580	15660	15660	15660	15660	5
352	20250228	131700	752064280	15660	15660	15660	15660	29
353	20250228	131600	751610140	15670	15660	15670	15660	37
354	20250228	131500	751030660	15670	15670	15670	15670	117
355	20250228	131400	749197270	15680	15690	15690	15680	1873
356	20250228	131300	719812280	15690	15700	15700	15690	34
357	20250228	131200	719278720	15710	15710	15710	15710	0
358	20250228	131100	719278720	15710	15710	15710	15710	1
359	20250228	131000	719263010	15690	15700	15700	15690	61
360	20250228	130900	718305560	15690	15700	15700	15690	360
361	20250228	130800	712657110	15700	15700	15700	15700	5
362	20250228	130700	712578610	15690	15710	15710	15690	102
363	20250228	130600	710977440	15700	15690	15700	15690	160
364	20250228	130500	708465460	15690	15690	15700	15690	8
365	20250228	130400	708339920	15690	15690	15700	15690	88
366	20250228	130300	706958690	15700	15710	15710	15700	456
367	20250228	130200	699799430	15710	15710	15710	15710	144
368	20250228	130100	697537190	15700	15700	15700	15700	212
369	20250228	130000	694208790	15700	15740	15740	15700	1565
370	20250228	125900	669624540	15720	15730	15730	15720	113
371	20250228	125800	667847160	15730	15720	15730	15720	64
372	20250228	125700	666841070	15720	15730	15730	15710	136
373	20250228	125600	664703170	15730	15730	15740	15730	16
374	20250228	125500	664451470	15730	15760	15760	15730	165
375	20250228	125400	661855860	15750	15780	15780	15750	130
376	20250228	125300	659807580	15770	15770	15770	15770	2
377	20250228	125200	659776040	15770	15780	15780	15770	44
378	20250228	125100	659082040	15770	15790	15790	15770	29
379	20250228	125000	658624690	15780	15760	15780	15760	71
380	20250228	124900	657504750	15770	15790	15790	15770	30
381	20250228	124800	657031620	15790	15790	15790	15780	12
382	20250228	124700	656842180	15800	15790	15800	15780	21
383	20250228	124600	656510590	15790	15790	15790	15790	56
384	20250228	124500	655626350	15790	15790	15790	15770	25
385	20250228	124400	655231830	15800	15800	15800	15800	1
386	20250228	124300	655216030	15800	15790	15800	15790	2
387	20250228	124200	655184440	15800	15780	15800	15770	62
388	20250228	124100	654206360	15780	15780	15780	15780	0
389	20250228	124000	654206360	15780	15790	15800	15780	39
390	20250228	123900	653590640	15790	15800	15800	15780	108
391	20250228	123800	651885170	15790	15800	15800	15790	38
392	20250228	123700	651285100	15800	15810	15810	15800	13
393	20250228	123600	651079680	15810	15810	15810	15810	0
394	20250228	123500	651079680	15810	15790	15810	15790	27
395	20250228	123400	650653320	15810	15800	15810	15800	2
396	20250228	123300	650621710	15800	15800	15800	15800	8
397	20250228	123200	650495310	15800	15820	15820	15800	33
398	20250228	123100	649973780	15830	15830	15830	15830	1
399	20250228	123000	649957950	15810	15820	15820	15810	23
400	20250228	122900	649594100	15830	15840	15840	15830	2
401	20250228	122800	649562430	15840	15840	15840	15840	1
402	20250228	122700	649546590	15850	15840	15850	15840	25
403	20250228	122600	649150350	15850	15750	15850	15750	312
404	20250228	122500	644219800	15760	15760	15760	15760	1
405	20250228	122400	644204040	15760	15760	15760	15740	121
406	20250228	122300	642298160	15770	15760	15770	15760	60
407	20250228	122200	641352540	15770	15770	15770	15770	0
408	20250228	122100	641352540	15770	15770	15770	15770	20
409	20250228	122000	641037140	15780	15780	15780	15780	2
410	20250228	121900	641005580	15780	15780	15780	15770	298
411	20250228	121800	636303380	15780	15780	15780	15780	0
412	20250228	121700	636303380	15780	15790	15790	15780	29
413	20250228	121600	635845750	15790	15790	15790	15780	93
414	20250228	121500	634377520	15790	15790	15790	15790	0
415	20250228	121400	634377520	15790	15780	15790	15780	226
416	20250228	121300	630809100	15780	15800	15800	15780	475
417	20250228	121200	623309270	15800	15800	15800	15800	287
418	20250228	121100	618774670	15800	15800	15800	15800	0
419	20250228	121000	618774670	15800	15810	15810	15800	72
420	20250228	120900	617636960	15810	15810	15810	15810	58
421	20250228	120800	616719980	15810	15810	15820	15810	70
422	20250228	120700	615613270	15810	15810	15810	15810	24
423	20250228	120600	615233830	15820	15820	15820	15820	0
424	20250228	120500	615233830	15820	15810	15820	15810	34
425	20250228	120400	614696280	15810	15810	15810	15810	0
426	20250228	120300	614696280	15810	15830	15830	15810	7
427	20250228	120200	614585510	15840	15840	15840	15840	1
428	20250228	120100	614569670	15830	15820	15830	15820	2
429	20250228	120000	614538020	15820	15820	15820	15810	36
430	20250228	115900	613968750	15820	15820	15820	15820	1
431	20250228	115800	613952930	15840	15840	15840	15840	0
432	20250228	115700	613952930	15840	15840	15840	15840	1
433	20250228	115600	613937090	15840	15840	15840	15840	0
434	20250228	115500	613937090	15840	15840	15840	15840	0
435	20250228	115400	613937090	15840	15860	15860	15820	114
436	20250228	115300	612132190	15860	15840	15940	15840	608
437	20250228	115200	602454330	15830	15800	15910	15800	655
438	20250228	115100	592057660	15790	15790	15790	15780	97
439	20250228	115000	590526250	15800	15800	15800	15790	3
440	20250228	114900	590478860	15800	15800	15800	15800	0
441	20250228	114800	590478860	15800	15790	15800	15790	26
442	20250228	114700	590068310	15790	15790	15800	15790	139
443	20250228	114600	587873480	15800	15800	15800	15800	11
444	20250228	114500	587699680	15800	15800	15810	15790	459
445	20250228	114400	580447370	15810	15820	15820	15800	124
446	20250228	114300	578487030	15820	15820	15820	15820	10
447	20250228	114200	578328830	15830	15830	15830	15830	2
448	20250228	114100	578297170	15810	15820	15820	15810	87
449	20250228	114000	576921080	15810	15810	15810	15810	14
450	20250228	113900	576699740	15810	15810	15810	15810	26
451	20250228	113800	576288680	15810	15820	15820	15810	107
452	20250228	113700	574596180	15820	15820	15820	15820	14
453	20250228	113600	574374700	15820	15830	15830	15820	9
454	20250228	113500	574232300	15820	15820	15820	15820	32
455	20250228	113400	573726060	15830	15830	15830	15830	1
456	20250228	113300	573710230	15820	15820	15820	15810	43
457	20250228	113200	573030040	15810	15810	15810	15810	38
458	20250228	113100	572429260	15810	15830	15830	15810	62
459	20250228	113000	571448940	15830	15830	15830	15830	1
460	20250228	112900	571433110	15820	15820	15820	15820	55
461	20250228	112800	570563010	15830	15830	15830	15830	50
462	20250228	112700	569771510	15830	15830	15830	15830	1
463	20250228	112600	569755680	15830	15830	15830	15830	1
464	20250228	112500	569739850	15830	15820	15830	15810	120
465	20250228	112400	567841640	15820	15820	15820	15820	5
466	20250228	112300	567762540	15820	15840	15840	15820	351
467	20250228	112200	562208520	15840	15830	15840	15830	25
468	20250228	112100	561812760	15840	15840	15840	15840	120
469	20250228	112000	559911960	15850	15850	15850	15850	0
470	20250228	111900	559911960	15850	15860	15860	15850	4
471	20250228	111800	559848550	15860	15860	15860	15860	4
472	20250228	111700	559785110	15850	15850	15850	15850	0
473	20250228	111600	559785110	15850	15870	15870	15850	515
474	20250228	111500	551619160	15870	15870	15870	15870	1
475	20250228	111400	551603290	15860	15860	15860	15860	0
476	20250228	111300	551603290	15860	15890	15900	15860	171
477	20250228	111200	548889590	15900	15900	15900	15900	0
478	20250228	111100	548889590	15900	15900	15900	15900	1
479	20250228	111000	548873690	15890	15870	15890	15860	212
480	20250228	110900	545508360	15870	15860	15870	15860	72
481	20250228	110800	544365800	15860	15860	15860	15860	8
482	20250228	110700	544238920	15860	15870	15870	15860	11
483	20250228	110600	544064450	15860	15860	15870	15860	45
484	20250228	110500	543350640	15860	15860	15860	15860	0
485	20250228	110400	543350640	15860	15870	15870	15860	9
486	20250228	110300	543207890	15870	15860	15870	15860	27
487	20250228	110200	542779650	15870	15860	15870	15860	185
488	20250228	110100	539845490	15870	15860	15870	15860	9
489	20250228	110000	539702740	15870	15860	15870	15860	37
490	20250228	105900	539115910	15870	15860	15870	15860	9
491	20250228	105800	538973160	15860	15860	15860	15860	10
492	20250228	105700	538814560	15870	15870	15870	15870	38
493	20250228	105600	538211500	15870	15870	15870	15870	46
494	20250228	105500	537481480	15870	15880	15880	15870	3
495	20250228	105400	537433850	15870	15870	15880	15870	37
496	20250228	105300	536846650	15870	15870	15870	15870	12
497	20250228	105200	536656210	15870	15890	15890	15870	4
498	20250228	105100	536592690	15880	15880	15880	15880	19
499	20250228	105000	536290970	15890	15890	15890	15890	3
500	20250228	104900	536243300	15900	15890	15900	15890	40
501	20250228	104800	535607540	15880	15880	15880	15880	28
502	20250228	104700	535162900	15870	15860	15870	15860	96
503	20250228	104600	533639590	15870	15870	15870	15870	0
504	20250228	104500	533639590	15870	15870	15870	15870	0
505	20250228	104400	533639590	15870	15860	15870	15860	85
506	20250228	104300	532290650	15870	15870	15870	15860	356
507	20250228	104200	526641470	15870	15870	15880	15870	7
508	20250228	104100	526530370	15880	15890	15900	15880	1009
509	20250228	104000	510499470	15890	15890	15900	15890	24
510	20250228	103900	510118100	15890	15890	15890	15890	18
511	20250228	103800	509832080	15890	15890	15890	15890	23
512	20250228	103700	509466610	15890	15890	15890	15890	16
513	20250228	103600	509212370	15890	15890	15900	15890	96
514	20250228	103500	507686920	15900	15900	15900	15900	1
515	20250228	103400	507671020	15900	15900	15900	15890	36
516	20250228	103300	507098960	15910	15910	15910	15910	1
517	20250228	103200	507083050	15900	15910	15910	15900	48
518	20250228	103100	506319840	15900	15900	15900	15900	38
519	20250228	103000	505715640	15910	15910	15910	15910	1
520	20250228	102900	505699730	15900	15900	15900	15900	145
521	20250228	102800	503394230	15910	15900	15910	15900	32
522	20250228	102700	502885410	15900	15900	15900	15900	709
523	20250228	102600	491612310	15910	15910	15910	15910	1
524	20250228	102500	491596400	15910	15900	15910	15900	35
525	20250228	102400	491039880	15910	15900	15910	15900	138
526	20250228	102300	488845640	15910	15910	15910	15910	1
527	20250228	102200	488829730	15900	15900	15900	15900	47
528	20250228	102100	488082430	15910	15910	15910	15910	1
529	20250228	102000	488066520	15910	15900	15910	15900	50
530	20250228	101900	487271360	15910	15910	15910	15910	1
531	20250228	101800	487255450	15910	15900	15910	15900	41
532	20250228	101700	486603540	15910	15910	15910	15910	112
533	20250228	101600	484821620	15910	15900	15910	15900	35
534	20250228	101500	484265100	15910	15910	15910	15910	4
535	20250228	101400	484201460	15900	15900	15900	15900	35
536	20250228	101300	483644960	15900	15900	15910	15900	80
537	20250228	101200	482372950	15910	15910	15910	15900	42
538	20250228	101100	481704830	15900	15910	15910	15900	23
539	20250228	101000	481339120	15900	15900	15900	15900	119
540	20250228	100900	479447020	15900	15900	15910	15900	78
541	20250228	100800	478206810	15890	15890	15890	15890	31
542	20250228	100700	477714220	15900	15900	15900	15900	1
543	20250228	100600	477698320	15900	15900	15900	15900	138
544	20250228	100500	475504120	15900	15900	15900	15900	1
545	20250228	100400	475488220	15900	15900	15900	15900	120
546	20250228	100300	473580220	15900	15900	15900	15890	12
547	20250228	100200	473389480	15890	15880	15890	15880	603
548	20250228	100100	463810760	15880	15910	15910	15870	1141
549	20250228	100000	445689410	15910	15910	15920	15910	584
550	20250228	095900	436397640	15900	15900	15910	15900	471
551	20250228	095800	428907290	15880	15880	15880	15880	0
552	20250228	095700	428907290	15880	15890	15890	15880	7
553	20250228	095600	428796120	15880	15910	15910	15880	116
554	20250228	095500	426953590	15900	15910	15910	15900	2
555	20250228	095400	426921780	15890	15970	15970	15890	2583
556	20250228	095300	385860800	15990	16000	16000	15980	19
557	20250228	095200	385556840	16000	16000	16000	15990	16
558	20250228	095100	385300890	16000	15910	16000	15900	4237
559	20250228	095000	317594050	15900	15900	15910	15890	159
560	20250228	094900	315066000	15900	15900	15910	15900	301
561	20250228	094800	310280080	15900	15910	15910	15900	236
562	20250228	094700	306525500	15910	15930	15930	15910	16
563	20250228	094600	306270910	15920	15930	15930	15920	641
564	20250228	094500	296060390	15930	15940	15940	15930	13
565	20250228	094400	295853290	15930	15930	15940	15930	124
566	20250228	094300	293877960	15930	15940	15940	15930	168
567	20250228	094200	291201550	15940	15960	15960	15940	103
568	20250228	094100	289558960	15980	15980	15980	15980	0
569	20250228	094000	289558960	15980	16010	16010	15980	430
570	20250228	093900	282683840	16020	16020	16020	16020	0
571	20250228	093800	282683840	16020	16020	16020	16020	1
572	20250228	093700	282667820	16020	16020	16020	16020	1
573	20250228	093600	282651800	16020	16020	16020	16020	1
574	20250228	093500	282635780	16020	16020	16020	16020	1
575	20250228	093400	282619760	16020	16020	16020	16020	3
576	20250228	093300	282571700	16010	16010	16020	16010	30
577	20250228	093200	282091380	16010	15990	16020	15990	570
578	20250228	093100	272971500	15990	15930	16020	15930	645
579	20250228	093000	262672540	15930	15920	15930	15920	54
580	20250228	092900	261812820	15920	15910	15920	15900	256
581	20250228	092800	257739190	15910	15850	15910	15850	963
582	20250228	092700	242464840	15850	15840	15850	15840	29
583	20250228	092600	242005410	15840	15830	15840	15830	152
584	20250228	092500	239599220	15840	15830	15840	15830	132
585	20250228	092400	237509650	15830	15830	15830	15820	25
586	20250228	092300	237114070	15830	15890	15890	15810	2334
587	20250228	092200	200097030	15890	15880	15890	15880	31
588	20250228	092100	199604690	15880	15880	15890	15880	21
589	20250228	092000	199271140	15880	15920	15920	15880	780
590	20250228	091900	186867450	15930	15930	15930	15920	30
591	20250228	091800	186389740	15920	15910	15920	15900	177
592	20250228	091700	183573640	15910	15910	15920	15910	37
593	20250228	091600	182984870	15910	15910	15910	15910	80
594	20250228	091500	181712070	15900	15910	15910	15900	58
595	20250228	091400	180789480	15910	15880	15910	15880	326
596	20250228	091300	175608880	15890	15880	15890	15880	81
597	20250228	091200	174322480	15880	15910	15910	15880	597
598	20250228	091100	164832370	15910	15960	15960	15910	362
599	20250228	091000	159065390	15950	16000	16010	15940	922
600	20250228	090900	144349070	16000	16010	16010	16000	13
601	20250228	090800	144141050	16000	16010	16010	16000	377
602	20250228	090700	138108150	16010	16030	16040	16010	364
603	20250228	090600	132275420	16030	16080	16090	16030	541
604	20250228	090500	123581080	16080	16170	16190	16080	557
605	20250228	090400	114607650	16190	16220	16220	16180	264
606	20250228	090300	110332340	16190	16250	16250	16150	432
607	20250228	090200	103343560	16260	16100	16330	16100	5784
608	20250228	090100	9338210	16100	16150	16150	16080	289
609	20250228	090000	4683490	16140	16150	16150	16140	290