KissMeData/080220/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195700	21084379800	15660	15660	15660	15660	31071
3	20250228	195600	21084379800	15660	15660	15660	15660	0
4	20250228	195500	21084379800	15660	15660	15660	15660	0
5	20250228	195400	21084379800	15660	15660	15660	15660	0
6	20250228	195300	21084379800	15660	15660	15660	15660	0
7	20250228	195200	21084379800	15660	15660	15660	15660	0
8	20250228	195100	21084379800	15660	15660	15660	15660	0
9	20250228	195000	21084379800	15660	15660	15660	15660	0
10	20250228	194900	21084379800	15660	15660	15660	15660	0
11	20250228	194800	21084379800	15660	15660	15660	15660	0
12	20250228	194700	21084379800	15660	15660	15660	15660	0
13	20250228	194600	21084379800	15660	15660	15660	15660	0
14	20250228	194500	21084379800	15660	15660	15660	15660	0
15	20250228	194400	21084379800	15660	15660	15660	15660	0
16	20250228	194300	21084379800	15660	15660	15660	15660	0
17	20250228	194200	21084379800	15660	15660	15660	15660	0
18	20250228	194100	21084379800	15660	15660	15660	15660	0
19	20250228	194000	21084379800	15660	15660	15660	15660	0
20	20250228	193900	21084379800	15660	15660	15660	15660	0
21	20250228	193800	21084379800	15660	15660	15660	15660	0
22	20250228	193700	21084379800	15660	15660	15660	15660	0
23	20250228	193600	21084379800	15660	15660	15660	15660	0
24	20250228	193500	21084379800	15660	15660	15660	15660	0
25	20250228	193400	21084379800	15660	15660	15660	15660	0
26	20250228	193300	21084379800	15660	15660	15660	15660	0
27	20250228	193200	21084379800	15660	15660	15660	15660	0
28	20250228	193100	21084379800	15660	15660	15660	15660	0
29	20250228	193000	21084379800	15660	15660	15660	15660	0
30	20250228	192900	21084379800	15660	15660	15660	15660	0
31	20250228	192800	21084379800	15660	15660	15660	15660	0
32	20250228	192700	21084379800	15660	15660	15660	15660	31071
33	20250228	192600	21084379800	15660	15660	15660	15660	0
34	20250228	192500	21084379800	15660	15660	15660	15660	0
35	20250228	192400	21084379800	15660	15660	15660	15660	0
36	20250228	192300	21084379800	15660	15660	15660	15660	0
37	20250228	192200	21084379800	15660	15660	15660	15660	0
38	20250228	192100	21084379800	15660	15660	15660	15660	0
39	20250228	192000	21084379800	15660	15660	15660	15660	0
40	20250228	191900	21084379800	15660	15660	15660	15660	0
41	20250228	191800	21084379800	15660	15660	15660	15660	0
42	20250228	191700	21084379800	15660	15660	15660	15660	0
43	20250228	191600	21084379800	15660	15660	15660	15660	0
44	20250228	191500	21084379800	15660	15660	15660	15660	0
45	20250228	191400	21084379800	15660	15660	15660	15660	0
46	20250228	191300	21084379800	15660	15660	15660	15660	0
47	20250228	191200	21084379800	15660	15660	15660	15660	0
48	20250228	191100	21084379800	15660	15660	15660	15660	0
49	20250228	191000	21084379800	15660	15660	15660	15660	0
50	20250228	190900	21084379800	15660	15660	15660	15660	0
51	20250228	190800	21084379800	15660	15660	15660	15660	0
52	20250228	190700	21084379800	15660	15660	15660	15660	0
53	20250228	190600	21084379800	15660	15660	15660	15660	0
54	20250228	190500	21084379800	15660	15660	15660	15660	0
55	20250228	190400	21084379800	15660	15660	15660	15660	0
56	20250228	190300	21084379800	15660	15660	15660	15660	0
57	20250228	190200	21084379800	15660	15660	15660	15660	0
58	20250228	190100	21084379800	15660	15660	15660	15660	0
59	20250228	190000	21084379800	15660	15660	15660	15660	0
60	20250228	185900	21084379800	15660	15660	15660	15660	0
61	20250228	185800	21084379800	15660	15660	15660	15660	0
62	20250228	185700	21084379800	15660	15660	15660	15660	31071
63	20250228	185600	21084379800	15660	15660	15660	15660	0
64	20250228	185500	21084379800	15660	15660	15660	15660	0
65	20250228	185400	21084379800	15660	15660	15660	15660	0
66	20250228	185300	21084379800	15660	15660	15660	15660	0
67	20250228	185200	21084379800	15660	15660	15660	15660	0
68	20250228	185100	21084379800	15660	15660	15660	15660	0
69	20250228	185000	21084379800	15660	15660	15660	15660	0
70	20250228	184900	21084379800	15660	15660	15660	15660	0
71	20250228	184800	21084379800	15660	15660	15660	15660	0
72	20250228	184700	21084379800	15660	15660	15660	15660	0
73	20250228	184600	21084379800	15660	15660	15660	15660	0
74	20250228	184500	21084379800	15660	15660	15660	15660	0
75	20250228	184400	21084379800	15660	15660	15660	15660	0
76	20250228	184300	21084379800	15660	15660	15660	15660	0
77	20250228	184200	21084379800	15660	15660	15660	15660	0
78	20250228	184100	21084379800	15660	15660	15660	15660	0
79	20250228	184000	21084379800	15660	15660	15660	15660	0
80	20250228	183900	21084379800	15660	15660	15660	15660	0
81	20250228	183800	21084379800	15660	15660	15660	15660	0
82	20250228	183700	21084379800	15660	15660	15660	15660	0
83	20250228	183600	21084379800	15660	15660	15660	15660	0
84	20250228	183500	21084379800	15660	15660	15660	15660	0
85	20250228	183400	21084379800	15660	15660	15660	15660	0
86	20250228	183300	21084379800	15660	15660	15660	15660	0
87	20250228	183200	21084379800	15660	15660	15660	15660	0
88	20250228	183100	21084379800	15660	15660	15660	15660	0
89	20250228	183000	21084379800	15660	15660	15660	15660	0
90	20250228	182900	21084379800	15660	15660	15660	15660	0
91	20250228	182800	21084379800	15660	15660	15660	15660	0
92	20250228	182700	21084379800	15660	15660	15660	15660	31071
93	20250228	182600	21084379800	15660	15660	15660	15660	0
94	20250228	182500	21084379800	15660	15660	15660	15660	0
95	20250228	182400	21084379800	15660	15660	15660	15660	0
96	20250228	182300	21084379800	15660	15660	15660	15660	0
97	20250228	182200	21084379800	15660	15660	15660	15660	0
98	20250228	182100	21084379800	15660	15660	15660	15660	0
99	20250228	182000	21084379800	15660	15660	15660	15660	0
100	20250228	181900	21084379800	15660	15660	15660	15660	0
101	20250228	181800	21084379800	15660	15660	15660	15660	0
102	20250228	181700	21084379800	15660	15660	15660	15660	0
103	20250228	181600	21084379800	15660	15660	15660	15660	0
104	20250228	181500	21084379800	15660	15660	15660	15660	0
105	20250228	181400	21084379800	15660	15660	15660	15660	0
106	20250228	181300	21084379800	15660	15660	15660	15660	0
107	20250228	181200	21084379800	15660	15660	15660	15660	0
108	20250228	181100	21084379800	15660	15660	15660	15660	0
109	20250228	181000	21084379800	15660	15660	15660	15660	0
110	20250228	180900	21084379800	15660	15660	15660	15660	0
111	20250228	180800	21084379800	15660	15660	15660	15660	0
112	20250228	180700	21084379800	15660	15660	15660	15660	0
113	20250228	180600	21084379800	15660	15660	15660	15660	0
114	20250228	180500	21084379800	15660	15660	15660	15660	0
115	20250228	180400	21084379800	15660	15660	15660	15660	0
116	20250228	180300	21084379800	15660	15660	15660	15660	0
117	20250228	180200	21084379800	15660	15660	15660	15660	0
118	20250228	180100	21084379800	15660	15660	15660	15660	0
119	20250228	180000	21084379800	15660	15660	15660	15660	0
120	20250228	175900	21084379800	15660	15660	15660	15660	0
121	20250228	175800	21084379800	15660	15660	15660	15660	0
122	20250228	175700	21084379800	15660	15660	15660	15660	31071
123	20250228	175600	21084379800	15660	15660	15660	15660	0
124	20250228	175500	21084379800	15660	15660	15660	15660	0
125	20250228	175400	21084379800	15660	15660	15660	15660	0
126	20250228	175300	21084379800	15660	15660	15660	15660	0
127	20250228	175200	21084379800	15660	15660	15660	15660	0
128	20250228	175100	21084379800	15660	15660	15660	15660	0
129	20250228	175000	21084379800	15660	15660	15660	15660	0
130	20250228	174900	21084379800	15660	15660	15660	15660	0
131	20250228	174800	21084379800	15660	15660	15660	15660	0
132	20250228	174700	21084379800	15660	15660	15660	15660	0
133	20250228	174600	21084379800	15660	15660	15660	15660	0
134	20250228	174500	21084379800	15660	15660	15660	15660	0
135	20250228	174400	21084379800	15660	15660	15660	15660	0
136	20250228	174300	21084379800	15660	15660	15660	15660	0
137	20250228	174200	21084379800	15660	15660	15660	15660	0
138	20250228	174100	21084379800	15660	15660	15660	15660	0
139	20250228	174000	21084379800	15660	15660	15660	15660	0
140	20250228	173900	21084379800	15660	15660	15660	15660	0
141	20250228	173800	21084379800	15660	15660	15660	15660	0
142	20250228	173700	21084379800	15660	15660	15660	15660	0
143	20250228	173600	21084379800	15660	15660	15660	15660	0
144	20250228	173500	21084379800	15660	15660	15660	15660	0
145	20250228	173400	21084379800	15660	15660	15660	15660	0
146	20250228	173300	21084379800	15660	15660	15660	15660	0
147	20250228	173200	21084379800	15660	15660	15660	15660	0
148	20250228	173100	21084379800	15660	15660	15660	15660	0
149	20250228	173000	21084379800	15660	15660	15660	15660	0
150	20250228	172900	21084379800	15660	15660	15660	15660	0
151	20250228	172800	21084379800	15660	15660	15660	15660	0
152	20250228	172700	21084379800	15660	15660	15660	15660	31071
153	20250228	172600	21084379800	15660	15660	15660	15660	0
154	20250228	172500	21084379800	15660	15660	15660	15660	0
155	20250228	172400	21084379800	15660	15660	15660	15660	0
156	20250228	172300	21084379800	15660	15660	15660	15660	0
157	20250228	172200	21084379800	15660	15660	15660	15660	0
158	20250228	172100	21084379800	15660	15660	15660	15660	0
159	20250228	172000	21084379800	15660	15660	15660	15660	0
160	20250228	171900	21084379800	15660	15660	15660	15660	0
161	20250228	171800	21084379800	15660	15660	15660	15660	0
162	20250228	171700	21084379800	15660	15660	15660	15660	0
163	20250228	171600	21084379800	15660	15660	15660	15660	0
164	20250228	171500	21084379800	15660	15660	15660	15660	0
165	20250228	171400	21084379800	15660	15660	15660	15660	0
166	20250228	171300	21084379800	15660	15660	15660	15660	0
167	20250228	171200	21084379800	15660	15660	15660	15660	0
168	20250228	171100	21084379800	15660	15660	15660	15660	0
169	20250228	171000	21084379800	15660	15660	15660	15660	0
170	20250228	170900	21084379800	15660	15660	15660	15660	0
171	20250228	170800	21084379800	15660	15660	15660	15660	0
172	20250228	170700	21084379800	15660	15660	15660	15660	0
173	20250228	170600	21084379800	15660	15660	15660	15660	0
174	20250228	170500	21084379800	15660	15660	15660	15660	0
175	20250228	170400	21084379800	15660	15660	15660	15660	0
176	20250228	170300	21084379800	15660	15660	15660	15660	0
177	20250228	170200	21084379800	15660	15660	15660	15660	0
178	20250228	170100	21084379800	15660	15660	15660	15660	0
179	20250228	170000	21084379800	15660	15660	15660	15660	0
180	20250228	165900	21084379800	15660	15660	15660	15660	0
181	20250228	165800	21084379800	15660	15660	15660	15660	0
182	20250228	165700	21084379800	15660	15660	15660	15660	31071
183	20250228	165600	21084379800	15660	15660	15660	15660	0
184	20250228	165500	21084379800	15660	15660	15660	15660	0
185	20250228	165400	21084379800	15660	15660	15660	15660	0
186	20250228	165300	21084379800	15660	15660	15660	15660	0
187	20250228	165200	21084379800	15660	15660	15660	15660	0
188	20250228	165100	21084379800	15660	15660	15660	15660	0
189	20250228	165000	21084379800	15660	15660	15660	15660	0
190	20250228	164900	21084379800	15660	15660	15660	15660	0
191	20250228	164800	21084379800	15660	15660	15660	15660	0
192	20250228	164700	21084379800	15660	15660	15660	15660	0
193	20250228	164600	21084379800	15660	15660	15660	15660	0
194	20250228	164500	21084379800	15660	15660	15660	15660	0
195	20250228	164400	21084379800	15660	15660	15660	15660	0
196	20250228	164300	21084379800	15660	15660	15660	15660	0
197	20250228	164200	21084379800	15660	15660	15660	15660	0
198	20250228	164100	21084379800	15660	15660	15660	15660	0
199	20250228	164000	21084379800	15660	15660	15660	15660	0
200	20250228	163900	21084379800	15660	15660	15660	15660	0
201	20250228	163800	21084379800	15660	15660	15660	15660	0
202	20250228	163700	21084379800	15660	15660	15660	15660	0
203	20250228	163600	21084379800	15660	15660	15660	15660	0
204	20250228	163500	21084379800	15660	15660	15660	15660	0
205	20250228	163400	21084379800	15660	15660	15660	15660	0
206	20250228	163300	21084379800	15660	15660	15660	15660	0
207	20250228	163200	21084379800	15660	15660	15660	15660	0
208	20250228	163100	21084379800	15660	15660	15660	15660	0
209	20250228	163000	21084379800	15660	15660	15660	15660	0
210	20250228	162900	21084379800	15660	15660	15660	15660	0
211	20250228	162800	21084379800	15660	15660	15660	15660	0
212	20250228	162700	21084379800	15660	15660	15660	15660	31071
213	20250228	162600	21084379800	15660	15660	15660	15660	0
214	20250228	162500	21084379800	15660	15660	15660	15660	0
215	20250228	162400	21084379800	15660	15660	15660	15660	0
216	20250228	162300	21084379800	15660	15660	15660	15660	0
217	20250228	162200	21084379800	15660	15660	15660	15660	0
218	20250228	162100	21084379800	15660	15660	15660	15660	0
219	20250228	162000	21084379800	15660	15660	15660	15660	0
220	20250228	161900	21084379800	15660	15660	15660	15660	0
221	20250228	161800	21084379800	15660	15660	15660	15660	0
222	20250228	161700	21084379800	15660	15660	15660	15660	0
223	20250228	161600	21084379800	15660	15660	15660	15660	0
224	20250228	161500	21084379800	15660	15660	15660	15660	0
225	20250228	161400	21084379800	15660	15660	15660	15660	0
226	20250228	161300	21084379800	15660	15660	15660	15660	0
227	20250228	161200	21084379800	15660	15660	15660	15660	0
228	20250228	161100	21084379800	15660	15660	15660	15660	0
229	20250228	161000	21084379800	15660	15660	15660	15660	0
230	20250228	160900	21084379800	15660	15660	15660	15660	0
231	20250228	160800	21084379800	15660	15660	15660	15660	0
232	20250228	160700	21084379800	15660	15660	15660	15660	0
233	20250228	160600	21084379800	15660	15660	15660	15660	0
234	20250228	160500	21084379800	15660	15660	15660	15660	0
235	20250228	160400	21084379800	15660	15660	15660	15660	0
236	20250228	160300	21084379800	15660	15660	15660	15660	0
237	20250228	160200	21084379800	15660	15660	15660	15660	0
238	20250228	160100	21084379800	15660	15660	15660	15660	0
239	20250228	160000	21084379800	15660	15660	15660	15660	0
240	20250228	155900	21084379800	15660	15660	15660	15660	0
241	20250228	155800	21084379800	15660	15660	15660	15660	0
242	20250228	155700	21084379800	15660	15660	15660	15660	31071
243	20250228	155600	21084379800	15660	15660	15660	15660	0
244	20250228	155500	21084379800	15660	15660	15660	15660	0
245	20250228	155400	21084379800	15660	15660	15660	15660	0
246	20250228	155300	21084379800	15660	15660	15660	15660	0
247	20250228	155200	21084379800	15660	15660	15660	15660	0
248	20250228	155100	21084379800	15660	15660	15660	15660	0
249	20250228	155000	21084379800	15660	15660	15660	15660	0
250	20250228	154900	21084379800	15660	15660	15660	15660	0
251	20250228	154800	21084379800	15660	15660	15660	15660	0
252	20250228	154700	21084379800	15660	15660	15660	15660	0
253	20250228	154600	21084379800	15660	15660	15660	15660	0
254	20250228	154500	21084379800	15660	15660	15660	15660	0
255	20250228	154400	21084379800	15660	15660	15660	15660	0
256	20250228	154300	21084379800	15660	15660	15660	15660	0
257	20250228	154200	21084379800	15660	15660	15660	15660	0
258	20250228	154100	21084379800	15660	15660	15660	15660	0
259	20250228	154000	21084379800	15660	15660	15660	15660	0
260	20250228	153900	21084379800	15660	15660	15660	15660	0
261	20250228	153800	21084379800	15660	15660	15660	15660	0
262	20250228	153700	21084379800	15660	15660	15660	15660	0
263	20250228	153600	21084379800	15660	15660	15660	15660	0
264	20250228	153500	21084379800	15660	15660	15660	15660	0
265	20250228	153400	21084379800	15660	15660	15660	15660	0
266	20250228	153300	21084379800	15660	15660	15660	15660	0
267	20250228	153200	21084379800	15660	15660	15660	15660	0
268	20250228	153100	21084379800	15660	15660	15660	15660	0
269	20250228	153000	21084379800	15660	15660	15660	15660	31071
270	20250228	152900	20597807940	15680	15680	15680	15680	0
271	20250228	152800	20597807940	15680	15680	15680	15680	0
272	20250228	152700	20597807940	15680	15680	15680	15680	0
273	20250228	152600	20597807940	15680	15680	15680	15680	0
274	20250228	152500	20597807940	15680	15680	15680	15680	0
275	20250228	152400	20597807940	15680	15680	15680	15680	0
276	20250228	152300	20597807940	15680	15680	15680	15680	0
277	20250228	152200	20597807940	15680	15680	15680	15680	0
278	20250228	152100	20597807940	15680	15680	15680	15680	0
279	20250228	152000	20597807940	15680	15680	15680	15680	0
280	20250228	151900	20597807940	15680	15680	15690	15660	5233
281	20250228	151800	20515777170	15670	15670	15690	15670	6469
282	20250228	151700	20414361430	15680	15670	15680	15670	2087
283	20250228	151600	20381641870	15680	15680	15680	15660	6394
284	20250228	151500	20281432770	15680	15660	15690	15660	8596
285	20250228	151400	20146706200	15660	15670	15680	15660	3414
286	20250228	151300	20093234640	15680	15680	15690	15660	2661
287	20250228	151200	20051526330	15670	15680	15680	15670	7582
288	20250228	151100	19932696850	15670	15680	15690	15670	2286
289	20250228	151000	19896855340	15680	15680	15690	15680	1326
290	20250228	150900	19876061030	15680	15690	15690	15680	6779
291	20250228	150800	19769717740	15700	15730	15730	15690	18195
292	20250228	150700	19483940590	15730	15740	15740	15720	1594
293	20250228	150600	19458865140	15730	15740	15740	15730	4937
294	20250228	150500	19381200760	15740	15750	15750	15730	3432
295	20250228	150400	19327170200	15750	15750	15750	15740	2228
296	20250228	150300	19292091080	15750	15740	15760	15730	4796
297	20250228	150200	19216572320	15740	15740	15750	15730	2014
298	20250228	150100	19184869780	15750	15740	15750	15730	2972
299	20250228	150000	19138071790	15740	15740	15740	15730	1653
300	20250228	145900	19112055140	15730	15740	15740	15730	7034
301	20250228	145800	19001377020	15750	15760	15770	15750	2971
302	20250228	145700	18954577250	15760	15760	15770	15760	1531
303	20250228	145600	18930447690	15760	15770	15770	15760	183
304	20250228	145500	18927563280	15770	15770	15770	15760	420
305	20250228	145400	18920941730	15780	15750	15780	15750	1057
306	20250228	145300	18904280590	15760	15750	15780	15740	2340
307	20250228	145200	18867442410	15740	15760	15780	15740	2387
308	20250228	145100	18829835970	15750	15750	15770	15740	839
309	20250228	145000	18816617480	15740	15740	15750	15740	701
310	20250228	144900	18805579450	15740	15740	15750	15740	214
311	20250228	144800	18802210570	15740	15750	15760	15740	1200
312	20250228	144700	18783317090	15750	15750	15760	15740	724
313	20250228	144600	18771914160	15750	15750	15760	15750	942
314	20250228	144500	18757072960	15760	15750	15760	15740	478
315	20250228	144400	18749544900	15750	15740	15750	15740	443
316	20250228	144300	18742570820	15750	15740	15750	15740	275
317	20250228	144200	18738241530	15740	15740	15760	15740	1360
318	20250228	144100	18716823830	15750	15760	15760	15740	894
319	20250228	144000	18702743070	15750	15750	15760	15730	797
320	20250228	143900	18690189300	15740	15730	15740	15720	1701
321	20250228	143800	18663427220	15730	15720	15730	15720	497
322	20250228	143700	18655613850	15720	15710	15720	15710	778
323	20250228	143600	18643387940	15710	15710	15720	15700	1822
324	20250228	143500	18614765490	15720	15720	15720	15710	2849
325	20250228	143400	18569999140	15710	15720	15730	15710	1040
326	20250228	143300	18553648560	15720	15730	15730	15720	284
327	20250228	143200	18549182820	15730	15720	15730	15720	1585
328	20250228	143100	18524264850	15730	15740	15740	15730	794
329	20250228	143000	18511772200	15750	15750	15750	15740	767
330	20250228	142900	18499693190	15750	15760	15760	15750	1987
331	20250228	142800	18468396250	15760	15770	15780	15750	700
332	20250228	142700	18457358800	15780	15770	15780	15770	1583
333	20250228	142600	18432393610	15770	15750	15800	15750	1027
334	20250228	142500	18416198940	15750	15760	15770	15750	631
335	20250228	142400	18406253550	15760	15830	15830	15760	3311
336	20250228	142300	18353869600	15830	15790	15830	15790	1196
337	20250228	142200	18334966770	15780	15750	15780	15750	4100
338	20250228	142100	18270281260	15740	15730	15760	15720	2056
339	20250228	142000	18237914050	15720	15710	15720	15710	1258
340	20250228	141900	18218149690	15710	15720	15730	15710	491
341	20250228	141800	18210430800	15720	15720	15730	15710	493
342	20250228	141700	18202683400	15720	15720	15730	15710	334
343	20250228	141600	18197433520	15720	15720	15720	15710	852
344	20250228	141500	18184044500	15720	15720	15720	15700	4000
345	20250228	141400	18121188760	15720	15710	15730	15710	302
346	20250228	141300	18116441790	15720	15710	15740	15700	3777
347	20250228	141200	18057133320	15710	15710	15740	15700	8820
348	20250228	141100	17918636000	15710	15750	15760	15710	3158
349	20250228	141000	17868970480	15750	15770	15770	15750	2185
350	20250228	140900	17834530620	15780	15770	15780	15760	529
351	20250228	140800	17826189560	15770	15760	15770	15760	313
352	20250228	140700	17821255260	15760	15750	15770	15750	410
353	20250228	140600	17814796470	15750	15770	15770	15750	681
354	20250228	140500	17804067920	15770	15780	15820	15760	390
355	20250228	140400	17797913150	15790	15830	15840	15790	5702
356	20250228	140300	17707725920	15840	15850	15850	15830	1065
357	20250228	140200	17690860830	15830	15840	15850	15830	798
358	20250228	140100	17678225650	15860	15830	15860	15830	692
359	20250228	140000	17667266850	15830	15840	15840	15830	344
360	20250228	135900	17661818980	15840	15840	15840	15820	1542
361	20250228	135800	17637404300	15830	15880	15880	15830	1858
362	20250228	135700	17607927170	15890	15900	15900	15880	3930
363	20250228	135600	17545475560	15910	15920	15920	15900	1157
364	20250228	135500	17527067080	15930	15910	15930	15900	933
365	20250228	135400	17512208570	15900	15880	15900	15880	1769
366	20250228	135300	17484102020	15880	15880	15890	15880	1335
367	20250228	135200	17462902210	15890	15880	15890	15880	4069
368	20250228	135100	17398246730	15880	15920	15930	15880	6714
369	20250228	135000	17291478540	15910	15930	15940	15910	1939
370	20250228	134900	17260605430	15920	15930	15940	15910	5843
371	20250228	134800	17167584860	15930	15930	15950	15920	5009
372	20250228	134700	17087766570	15920	15910	15940	15910	11071
373	20250228	134600	16911432450	15900	15880	15930	15870	4525
374	20250228	134500	16839505340	15890	15820	15890	15810	4754
375	20250228	134400	16764166290	15810	15770	15840	15770	3872
376	20250228	134300	16702938770	15760	15750	15770	15740	2393
377	20250228	134200	16665242850	15740	15740	15750	15730	566
378	20250228	134100	16656329260	15740	15750	15760	15740	851
379	20250228	134000	16642931910	15760	15750	15760	15740	950
380	20250228	133900	16627968790	15750	15760	15780	15740	3770
381	20250228	133800	16568567590	15760	15770	15770	15750	1522
382	20250228	133700	16544580640	15760	15750	15780	15740	5300
383	20250228	133600	16461036030	15740	15710	15760	15700	11814
384	20250228	133500	16275231980	15710	15710	15710	15700	599
385	20250228	133400	16265824160	15710	15710	15710	15700	2680
386	20250228	133300	16223744330	15710	15710	15720	15710	623
387	20250228	133200	16213956680	15710	15730	15730	15710	1013
388	20250228	133100	16198035550	15730	15730	15730	15710	1811
389	20250228	133000	16169553400	15730	15720	15730	15710	1032
390	20250228	132900	16153337890	15720	15730	15730	15710	896
391	20250228	132800	16139251420	15720	15730	15730	15720	242
392	20250228	132700	16135446070	15730	15730	15740	15720	2286
393	20250228	132600	16099493430	15720	15720	15720	15710	1046
394	20250228	132500	16083054390	15710	15710	15730	15710	1395
395	20250228	132400	16061130350	15700	15730	15740	15700	2272
396	20250228	132300	16025411860	15730	15730	15740	15720	469
397	20250228	132200	16018035550	15730	15720	15730	15720	310
398	20250228	132100	16013162150	15730	15700	15730	15700	593
399	20250228	132000	16003836540	15700	15700	15730	15690	922
400	20250228	131900	15989360630	15700	15700	15720	15700	427
401	20250228	131800	15982654970	15720	15720	15720	15700	421
402	20250228	131700	15976042800	15720	15730	15760	15720	2839
403	20250228	131600	15931379670	15700	15690	15720	15690	1632
404	20250228	131500	15905744070	15700	15690	15700	15690	192
405	20250228	131400	15902731430	15690	15690	15690	15670	2961
406	20250228	131300	15856318690	15680	15690	15690	15680	72
407	20250228	131200	15855189500	15680	15690	15700	15680	505
408	20250228	131100	15847268460	15680	15680	15700	15670	495
409	20250228	131000	15839498050	15680	15670	15680	15670	269
410	20250228	130900	15835282210	15670	15690	15690	15670	433
411	20250228	130800	15828495930	15670	15690	15700	15670	1377
412	20250228	130700	15806906910	15690	15710	15710	15680	479
413	20250228	130600	15799391780	15700	15680	15700	15670	455
414	20250228	130500	15792256650	15690	15690	15690	15670	972
415	20250228	130400	15777016590	15690	15690	15690	15680	196
416	20250228	130300	15773942110	15680	15690	15700	15680	372
417	20250228	130200	15768106130	15690	15690	15690	15680	278
418	20250228	130100	15763746050	15690	15690	15690	15680	207
419	20250228	130000	15760499850	15690	15710	15710	15680	330
420	20250228	125900	15755323230	15670	15670	15680	15670	642
421	20250228	125800	15745261770	15670	15710	15720	15660	8096
422	20250228	125700	15618377490	15720	15710	15720	15710	87
423	20250228	125600	15617010500	15710	15720	15730	15710	1177
424	20250228	125500	15598501820	15720	15720	15730	15720	951
425	20250228	125400	15583552040	15730	15730	15730	15720	346
426	20250228	125300	15578111100	15730	15720	15730	15710	1322
427	20250228	125200	15557322140	15720	15710	15720	15690	690
428	20250228	125100	15546484020	15710	15680	15710	15680	364
429	20250228	125000	15540769420	15680	15680	15700	15670	1625
430	20250228	124900	15515304470	15670	15680	15680	15670	100
431	20250228	124800	15513736780	15680	15670	15690	15670	1033
432	20250228	124700	15497546230	15670	15670	15710	15660	4103
433	20250228	124600	15433155100	15670	15670	15670	15660	606
434	20250228	124500	15423663190	15680	15680	15690	15660	1051
435	20250228	124400	15407191310	15680	15670	15680	15670	753
436	20250228	124300	15395385620	15680	15670	15680	15670	1498
437	20250228	124200	15371910850	15670	15680	15690	15670	754
438	20250228	124100	15360090220	15670	15680	15690	15670	1444
439	20250228	124000	15337449720	15670	15670	15680	15670	947
440	20250228	123900	15322610180	15680	15670	15680	15670	143
441	20250228	123800	15320369300	15680	15670	15680	15670	262
442	20250228	123700	15316263550	15670	15680	15680	15670	1685
443	20250228	123600	15289859290	15680	15670	15690	15660	761
444	20250228	123500	15277928340	15670	15680	15690	15670	2360
445	20250228	123400	15240939580	15680	15690	15690	15680	866
446	20250228	123300	15227359390	15680	15690	15700	15680	2589
447	20250228	123200	15186750650	15680	15680	15690	15680	622
448	20250228	123100	15176992580	15680	15710	15710	15680	1028
449	20250228	123000	15160858440	15700	15720	15720	15700	984
450	20250228	122900	15145401090	15720	15720	15720	15710	719
451	20250228	122800	15134099710	15720	15710	15730	15710	356
452	20250228	122700	15128502610	15720	15690	15720	15690	833
453	20250228	122600	15115410560	15690	15690	15700	15670	477
454	20250228	122500	15107922830	15670	15680	15690	15670	979
455	20250228	122400	15092569780	15690	15670	15690	15670	296
456	20250228	122300	15087931110	15670	15680	15680	15670	2969
457	20250228	122200	15041395320	15680	15680	15690	15670	446
458	20250228	122100	15034401270	15680	15670	15680	15670	256
459	20250228	122000	15030388960	15690	15680	15690	15670	1885
460	20250228	121900	15000843440	15690	15690	15690	15680	757
461	20250228	121800	14988967800	15690	15690	15690	15670	1458
462	20250228	121700	14966101810	15680	15680	15690	15680	311
463	20250228	121600	14961225150	15680	15680	15690	15670	1277
464	20250228	121500	14941210720	15680	15680	15690	15670	874
465	20250228	121400	14927509610	15680	15680	15680	15670	724
466	20250228	121300	14916159420	15670	15670	15680	15660	1111
467	20250228	121200	14898756920	15670	15660	15670	15650	1321
468	20250228	121100	14878074130	15650	15670	15670	15650	4084
469	20250228	121000	14814124230	15670	15680	15690	15670	1443
470	20250228	120900	14791497600	15690	15690	15690	15680	374
471	20250228	120800	14785632330	15690	15680	15690	15680	543
472	20250228	120700	14777116060	15680	15700	15700	15680	559
473	20250228	120600	14768345860	15680	15670	15700	15670	2537
474	20250228	120500	14728560970	15670	15670	15700	15660	1016
475	20250228	120400	14712645340	15700	15670	15700	15670	168
476	20250228	120300	14710008790	15700	15690	15700	15660	2029
477	20250228	120200	14678198090	15680	15700	15700	15680	166
478	20250228	120100	14675594490	15700	15680	15700	15670	677
479	20250228	120000	14664981950	15690	15680	15690	15660	1531
480	20250228	115900	14640989790	15680	15680	15680	15670	191
481	20250228	115800	14637996650	15670	15670	15670	15660	1301
482	20250228	115700	14617611020	15670	15670	15700	15660	1620
483	20250228	115600	14592231650	15700	15680	15700	15670	1522
484	20250228	115500	14568381800	15670	15700	15700	15660	4708
485	20250228	115400	14494570370	15720	15690	15720	15690	3184
486	20250228	115300	14444588410	15700	15680	15700	15670	1104
487	20250228	115200	14427270680	15670	15680	15680	15670	757
488	20250228	115100	14415404910	15680	15670	15680	15670	644
489	20250228	115000	14405310780	15670	15680	15680	15670	1593
490	20250228	114900	14380341740	15680	15690	15690	15680	631
491	20250228	114800	14370447590	15680	15680	15690	15680	1645
492	20250228	114700	14344652710	15690	15690	15690	15680	778
493	20250228	114600	14332453100	15690	15690	15690	15680	278
494	20250228	114500	14328093360	15680	15680	15690	15680	5189
495	20250228	114400	14246728570	15680	15690	15690	15680	513
496	20250228	114300	14238683590	15680	15680	15690	15680	365
497	20250228	114200	14232958280	15690	15680	15690	15680	646
498	20250228	114100	14222827990	15680	15690	15700	15680	1018
499	20250228	114000	14206858830	15700	15710	15720	15700	1616
500	20250228	113900	14181484470	15710	15720	15720	15700	806
501	20250228	113800	14168821790	15720	15710	15720	15710	142
502	20250228	113700	14166590780	15710	15720	15720	15700	529
503	20250228	113600	14158280520	15720	15730	15750	15710	1000
504	20250228	113500	14142555170	15740	15750	15750	15730	2411
505	20250228	113400	14104606610	15760	15760	15760	15740	835
506	20250228	113300	14091459750	15740	15740	15760	15730	1588
507	20250228	113200	14066460380	15740	15720	15740	15720	253
508	20250228	113100	14062480940	15730	15710	15730	15710	269
509	20250228	113000	14058251700	15710	15700	15720	15700	893
510	20250228	112900	14044227930	15710	15700	15720	15690	878
511	20250228	112800	14030436730	15690	15680	15690	15670	676
512	20250228	112700	14019834150	15670	15680	15690	15670	1216
513	20250228	112600	14000776230	15680	15680	15690	15680	141
514	20250228	112500	13998565240	15680	15660	15680	15660	1019
515	20250228	112400	13982601300	15660	15650	15680	15650	556
516	20250228	112300	13973898250	15650	15670	15680	15640	5375
517	20250228	112200	13889780530	15670	15670	15680	15660	548
518	20250228	112100	13881192950	15680	15670	15680	15660	1664
519	20250228	112000	13855122220	15650	15650	15680	15640	3103
520	20250228	111900	13806557590	15660	15660	15680	15640	2876
521	20250228	111800	13761546410	15660	15660	15680	15650	555
522	20250228	111700	13752855620	15670	15660	15670	15660	1901
523	20250228	111600	13723075980	15670	15650	15680	15650	2110
524	20250228	111500	13690052530	15680	15690	15690	15650	4200
525	20250228	111400	13624253440	15690	15700	15700	15690	875
526	20250228	111300	13610522310	15690	15710	15710	15680	3302
527	20250228	111200	13558703390	15710	15710	15720	15690	11114
528	20250228	111100	13384188590	15710	15770	15770	15710	24908
529	20250228	111000	12992064930	15770	15780	15780	15760	3106
530	20250228	110900	12943084910	15770	15810	15810	15770	12520
531	20250228	110800	12745385530	15800	15830	15830	15800	3192
532	20250228	110700	12694922470	15830	15820	15830	15810	707
533	20250228	110600	12683737590	15820	15850	15860	15820	9555
534	20250228	110500	12532339380	15850	15840	15850	15840	891
535	20250228	110400	12518223140	15840	15840	15850	15830	722
536	20250228	110300	12506786780	15840	15830	15840	15830	800
537	20250228	110200	12494116390	15820	15830	15840	15820	724
538	20250228	110100	12482656300	15830	15820	15830	15820	663
539	20250228	110000	12472165340	15820	15830	15830	15820	1403
540	20250228	105900	12449965150	15830	15830	15840	15830	628
541	20250228	105800	12440022800	15830	15810	15830	15810	278
542	20250228	105700	12435625730	15810	15830	15830	15810	558
543	20250228	105600	12426798230	15820	15810	15830	15810	719
544	20250228	105500	12415424480	15810	15820	15820	15810	324
545	20250228	105400	12410301830	15810	15810	15820	15810	343
546	20250228	105300	12404877540	15810	15810	15820	15800	4612
547	20250228	105200	12331996290	15810	15810	15810	15800	649
548	20250228	105100	12321736820	15800	15810	15820	15800	1788
549	20250228	105000	12293468190	15810	15820	15820	15810	254
550	20250228	104900	12289451390	15820	15810	15820	15810	1039
551	20250228	104800	12273021260	15820	15810	15820	15810	773
552	20250228	104700	12260799240	15820	15820	15830	15820	1223
553	20250228	104600	12241451370	15820	15830	15830	15820	807
554	20250228	104500	12228678700	15830	15830	15830	15810	537
555	20250228	104400	12220183410	15830	15810	15830	15810	811
556	20250228	104300	12207360860	15810	15830	15830	15810	528
557	20250228	104200	12199011390	15830	15830	15840	15820	368
558	20250228	104100	12193186590	15830	15840	15840	15830	316
559	20250228	104000	12188182730	15840	15840	15850	15840	2905
560	20250228	103900	12142165540	15840	15840	15860	15840	3975
561	20250228	103800	12079199290	15840	15840	15840	15830	850
562	20250228	103700	12065740750	15830	15840	15860	15830	2833
563	20250228	103600	12020843790	15820	15800	15840	15800	5431
564	20250228	103500	11934987360	15800	15790	15800	15790	660
565	20250228	103400	11924564710	15800	15790	15800	15790	2292
566	20250228	103300	11888373540	15800	15790	15800	15790	2477
567	20250228	103200	11849257110	15790	15810	15810	15790	6758
568	20250228	103100	11742488910	15810	15810	15820	15800	13117
569	20250228	103000	11535190230	15810	15820	15820	15810	3468
570	20250228	102900	11480351260	15820	15830	15830	15810	2467
571	20250228	102800	11441326120	15830	15820	15830	15820	2970
572	20250228	102700	11394331490	15830	15840	15840	15820	1894
573	20250228	102600	11364348740	15830	15840	15840	15830	1852
574	20250228	102500	11335024900	15830	15840	15850	15830	2719
575	20250228	102400	11291956560	15840	15840	15850	15830	632
576	20250228	102300	11281945480	15840	15860	15860	15830	734
577	20250228	102200	11270319110	15850	15820	15860	15810	3066
578	20250228	102100	11221778860	15810	15830	15830	15810	2958
579	20250228	102000	11174975860	15840	15830	15840	15820	2896
580	20250228	101900	11129135080	15830	15850	15850	15830	21190
581	20250228	101800	10793385630	15860	15880	15880	15850	4166
582	20250228	101700	10727293400	15890	15880	15890	15870	365
583	20250228	101600	10721499820	15880	15860	15890	15860	343
584	20250228	101500	10716053890	15860	15870	15890	15860	5249
585	20250228	101400	10632776140	15860	15870	15880	15860	4190
586	20250228	101300	10566295520	15880	15860	15880	15860	2951
587	20250228	101200	10519480660	15860	15880	15880	15860	3763
588	20250228	101100	10459762980	15870	15880	15890	15870	3516
589	20250228	101000	10403944360	15880	15890	15900	15870	3222
590	20250228	100900	10352774410	15890	15890	15910	15890	748
591	20250228	100800	10340887560	15910	15900	15910	15890	1168
592	20250228	100700	10322323240	15890	15900	15900	15890	914
593	20250228	100600	10307794520	15900	15890	15910	15890	1423
594	20250228	100500	10285170690	15890	15900	15910	15880	1112
595	20250228	100400	10267501490	15900	15890	15910	15880	2661
596	20250228	100300	10225206000	15900	15900	15910	15890	874
597	20250228	100200	10211311270	15900	15910	15910	15880	987
598	20250228	100100	10195625290	15890	15870	15910	15860	6865
599	20250228	100000	10086643610	15880	15880	15880	15860	1887
600	20250228	095900	10056701350	15880	15880	15880	15860	2717
601	20250228	095800	10013569030	15880	15860	15880	15850	3452
602	20250228	095700	9958835170	15850	15860	15860	15850	8233
603	20250228	095600	9828283920	15860	15870	15880	15860	4953
604	20250228	095500	9749670470	15880	15880	15890	15870	6918
605	20250228	095400	9639862860	15890	15890	15890	15880	1829
606	20250228	095300	9610807840	15890	15880	15890	15880	5981
607	20250228	095200	9515814800	15880	15900	15900	15880	17626
608	20250228	095100	9235794550	15900	15920	15920	15890	16600
609	20250228	095000	8971772230	15920	15930	15940	15920	922
610	20250228	094900	8957090410	15930	15940	15940	15920	1332
611	20250228	094800	8935876210	15940	15930	15940	15920	2732
612	20250228	094700	8892366480	15920	15910	15930	15910	1734
613	20250228	094600	8864761140	15910	15940	15940	15900	16224
614	20250228	094500	8606565130	15930	15950	15960	15930	9806
615	20250228	094400	8450258500	15950	15960	15970	15940	2455
616	20250228	094300	8411103160	15960	15940	15970	15940	2964
617	20250228	094200	8363798560	15960	15950	15960	15940	3617
618	20250228	094100	8306118370	15940	15980	15990	15940	17221
619	20250228	094000	8031372570	15980	15990	16000	15980	959
620	20250228	093900	8016035380	16000	15960	16000	15950	4745
621	20250228	093800	7940180150	15970	15990	15990	15950	8125
622	20250228	093700	7810472720	15970	15980	15990	15970	7345
623	20250228	093600	7693135300	15990	15970	15990	15970	4090
624	20250228	093500	7627786840	15960	15980	15980	15960	1870
625	20250228	093400	7597923290	15980	15970	15980	15960	1357
626	20250228	093300	7576253100	15970	15990	15990	15960	6199
627	20250228	093200	7477221200	15990	16000	16000	15990	1863
628	20250228	093100	7447430560	16000	15990	16000	15980	1104
629	20250228	093000	7429774370	15990	16000	16020	15980	6098
630	20250228	092900	7332284580	16000	16070	16070	16000	9362
631	20250228	092800	7182307270	16060	16030	16080	16020	6879
632	20250228	092700	7071873030	16040	16030	16040	16000	1141
633	20250228	092600	7053589430	16000	16020	16020	15990	12361
634	20250228	092500	6855774560	16020	16040	16050	16010	1805
635	20250228	092400	6826849480	16040	16030	16070	16000	7895
636	20250228	092300	6700096140	16000	15980	16040	15980	4116
637	20250228	092200	6634229580	16000	15980	16000	15940	17366
638	20250228	092100	6357097180	15970	15950	16000	15950	4861
639	20250228	092000	6279480070	15960	15980	15990	15950	8995
640	20250228	091900	6135922970	15970	15940	15970	15940	4302
641	20250228	091800	6067309270	15940	16030	16050	15940	10621
642	20250228	091700	5897518350	16030	15980	16050	15950	7388
643	20250228	091600	5779171540	15990	16010	16010	15950	5902
644	20250228	091500	5684873720	16010	15960	16010	15950	24189
645	20250228	091400	5298528860	15970	16000	16000	15950	7827
646	20250228	091300	5173497550	16000	15990	16040	15980	8507
647	20250228	091200	5037316520	15980	16000	16030	15970	22514
648	20250228	091100	4677357750	16000	16040	16060	15990	5896
649	20250228	091000	4582919640	16030	16010	16030	15990	10928
650	20250228	090900	4407983790	16010	16030	16040	15990	5832
651	20250228	090800	4314620520	16040	15980	16040	15880	52673
652	20250228	090700	3474792220	15990	16040	16040	15980	12858
653	20250228	090600	3269070600	16020	15980	16050	15970	13123
654	20250228	090500	3059044670	15980	16040	16050	15970	16113
655	20250228	090400	2801490600	16030	16050	16070	15970	14238
656	20250228	090300	2573322700	16050	16080	16150	16010	14849
657	20250228	090200	2334593490	16080	15990	16150	15940	27533
658	20250228	090100	1892272200	15980	16100	16130	15960	34190
659	20250228	090000	1343340200	16100	15870	16130	15850	83990