KissMeData/083930/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195900	1861427100	15630	15630	15630	15630	2670
3	20250228	195800	1861427100	15630	15630	15630	15630	0
4	20250228	195700	1861427100	15630	15630	15630	15630	0
5	20250228	195600	1861427100	15630	15630	15630	15630	0
6	20250228	195500	1861427100	15630	15630	15630	15630	0
7	20250228	195400	1861427100	15630	15630	15630	15630	0
8	20250228	195300	1861427100	15630	15630	15630	15630	0
9	20250228	195200	1861427100	15630	15630	15630	15630	0
10	20250228	195100	1861427100	15630	15630	15630	15630	0
11	20250228	195000	1861427100	15630	15630	15630	15630	0
12	20250228	194900	1861427100	15630	15630	15630	15630	0
13	20250228	194800	1861427100	15630	15630	15630	15630	0
14	20250228	194700	1861427100	15630	15630	15630	15630	0
15	20250228	194600	1861427100	15630	15630	15630	15630	0
16	20250228	194500	1861427100	15630	15630	15630	15630	0
17	20250228	194400	1861427100	15630	15630	15630	15630	0
18	20250228	194300	1861427100	15630	15630	15630	15630	0
19	20250228	194200	1861427100	15630	15630	15630	15630	0
20	20250228	194100	1861427100	15630	15630	15630	15630	0
21	20250228	194000	1861427100	15630	15630	15630	15630	0
22	20250228	193900	1861427100	15630	15630	15630	15630	0
23	20250228	193800	1861427100	15630	15630	15630	15630	0
24	20250228	193700	1861427100	15630	15630	15630	15630	0
25	20250228	193600	1861427100	15630	15630	15630	15630	0
26	20250228	193500	1861427100	15630	15630	15630	15630	0
27	20250228	193400	1861427100	15630	15630	15630	15630	0
28	20250228	193300	1861427100	15630	15630	15630	15630	0
29	20250228	193200	1861427100	15630	15630	15630	15630	0
30	20250228	193100	1861427100	15630	15630	15630	15630	0
31	20250228	193000	1861427100	15630	15630	15630	15630	0
32	20250228	192900	1861427100	15630	15630	15630	15630	2670
33	20250228	192800	1861427100	15630	15630	15630	15630	0
34	20250228	192700	1861427100	15630	15630	15630	15630	0
35	20250228	192600	1861427100	15630	15630	15630	15630	0
36	20250228	192500	1861427100	15630	15630	15630	15630	0
37	20250228	192400	1861427100	15630	15630	15630	15630	0
38	20250228	192300	1861427100	15630	15630	15630	15630	0
39	20250228	192200	1861427100	15630	15630	15630	15630	0
40	20250228	192100	1861427100	15630	15630	15630	15630	0
41	20250228	192000	1861427100	15630	15630	15630	15630	0
42	20250228	191900	1861427100	15630	15630	15630	15630	0
43	20250228	191800	1861427100	15630	15630	15630	15630	0
44	20250228	191700	1861427100	15630	15630	15630	15630	0
45	20250228	191600	1861427100	15630	15630	15630	15630	0
46	20250228	191500	1861427100	15630	15630	15630	15630	0
47	20250228	191400	1861427100	15630	15630	15630	15630	0
48	20250228	191300	1861427100	15630	15630	15630	15630	0
49	20250228	191200	1861427100	15630	15630	15630	15630	0
50	20250228	191100	1861427100	15630	15630	15630	15630	0
51	20250228	191000	1861427100	15630	15630	15630	15630	0
52	20250228	190900	1861427100	15630	15630	15630	15630	0
53	20250228	190800	1861427100	15630	15630	15630	15630	0
54	20250228	190700	1861427100	15630	15630	15630	15630	0
55	20250228	190600	1861427100	15630	15630	15630	15630	0
56	20250228	190500	1861427100	15630	15630	15630	15630	0
57	20250228	190400	1861427100	15630	15630	15630	15630	0
58	20250228	190300	1861427100	15630	15630	15630	15630	0
59	20250228	190200	1861427100	15630	15630	15630	15630	0
60	20250228	190100	1861427100	15630	15630	15630	15630	0
61	20250228	190000	1861427100	15630	15630	15630	15630	0
62	20250228	185900	1861427100	15630	15630	15630	15630	2670
63	20250228	185800	1861427100	15630	15630	15630	15630	0
64	20250228	185700	1861427100	15630	15630	15630	15630	0
65	20250228	185600	1861427100	15630	15630	15630	15630	0
66	20250228	185500	1861427100	15630	15630	15630	15630	0
67	20250228	185400	1861427100	15630	15630	15630	15630	0
68	20250228	185300	1861427100	15630	15630	15630	15630	0
69	20250228	185200	1861427100	15630	15630	15630	15630	0
70	20250228	185100	1861427100	15630	15630	15630	15630	0
71	20250228	185000	1861427100	15630	15630	15630	15630	0
72	20250228	184900	1861427100	15630	15630	15630	15630	0
73	20250228	184800	1861427100	15630	15630	15630	15630	0
74	20250228	184700	1861427100	15630	15630	15630	15630	0
75	20250228	184600	1861427100	15630	15630	15630	15630	0
76	20250228	184500	1861427100	15630	15630	15630	15630	0
77	20250228	184400	1861427100	15630	15630	15630	15630	0
78	20250228	184300	1861427100	15630	15630	15630	15630	0
79	20250228	184200	1861427100	15630	15630	15630	15630	0
80	20250228	184100	1861427100	15630	15630	15630	15630	0
81	20250228	184000	1861427100	15630	15630	15630	15630	0
82	20250228	183900	1861427100	15630	15630	15630	15630	0
83	20250228	183800	1861427100	15630	15630	15630	15630	0
84	20250228	183700	1861427100	15630	15630	15630	15630	0
85	20250228	183600	1861427100	15630	15630	15630	15630	0
86	20250228	183500	1861427100	15630	15630	15630	15630	0
87	20250228	183400	1861427100	15630	15630	15630	15630	0
88	20250228	183300	1861427100	15630	15630	15630	15630	0
89	20250228	183200	1861427100	15630	15630	15630	15630	0
90	20250228	183100	1861427100	15630	15630	15630	15630	0
91	20250228	183000	1861427100	15630	15630	15630	15630	0
92	20250228	182900	1861427100	15630	15630	15630	15630	2670
93	20250228	182800	1861427100	15630	15630	15630	15630	0
94	20250228	182700	1861427100	15630	15630	15630	15630	0
95	20250228	182600	1861427100	15630	15630	15630	15630	0
96	20250228	182500	1861427100	15630	15630	15630	15630	0
97	20250228	182400	1861427100	15630	15630	15630	15630	0
98	20250228	182300	1861427100	15630	15630	15630	15630	0
99	20250228	182200	1861427100	15630	15630	15630	15630	0
100	20250228	182100	1861427100	15630	15630	15630	15630	0
101	20250228	182000	1861427100	15630	15630	15630	15630	0
102	20250228	181900	1861427100	15630	15630	15630	15630	0
103	20250228	181800	1861427100	15630	15630	15630	15630	0
104	20250228	181700	1861427100	15630	15630	15630	15630	0
105	20250228	181600	1861427100	15630	15630	15630	15630	0
106	20250228	181500	1861427100	15630	15630	15630	15630	0
107	20250228	181400	1861427100	15630	15630	15630	15630	0
108	20250228	181300	1861427100	15630	15630	15630	15630	0
109	20250228	181200	1861427100	15630	15630	15630	15630	0
110	20250228	181100	1861427100	15630	15630	15630	15630	0
111	20250228	181000	1861427100	15630	15630	15630	15630	0
112	20250228	180900	1861427100	15630	15630	15630	15630	0
113	20250228	180800	1861427100	15630	15630	15630	15630	0
114	20250228	180700	1861427100	15630	15630	15630	15630	0
115	20250228	180600	1861427100	15630	15630	15630	15630	0
116	20250228	180500	1861427100	15630	15630	15630	15630	0
117	20250228	180400	1861427100	15630	15630	15630	15630	0
118	20250228	180300	1861427100	15630	15630	15630	15630	0
119	20250228	180200	1861427100	15630	15630	15630	15630	0
120	20250228	180100	1861427100	15630	15630	15630	15630	0
121	20250228	180000	1861427100	15630	15630	15630	15630	0
122	20250228	175900	1861427100	15630	15630	15630	15630	2670
123	20250228	175800	1861427100	15630	15630	15630	15630	0
124	20250228	175700	1861427100	15630	15630	15630	15630	0
125	20250228	175600	1861427100	15630	15630	15630	15630	0
126	20250228	175500	1861427100	15630	15630	15630	15630	0
127	20250228	175400	1861427100	15630	15630	15630	15630	0
128	20250228	175300	1861427100	15630	15630	15630	15630	0
129	20250228	175200	1861427100	15630	15630	15630	15630	0
130	20250228	175100	1861427100	15630	15630	15630	15630	0
131	20250228	175000	1861427100	15630	15630	15630	15630	0
132	20250228	174900	1861427100	15630	15630	15630	15630	0
133	20250228	174800	1861427100	15630	15630	15630	15630	0
134	20250228	174700	1861427100	15630	15630	15630	15630	0
135	20250228	174600	1861427100	15630	15630	15630	15630	0
136	20250228	174500	1861427100	15630	15630	15630	15630	0
137	20250228	174400	1861427100	15630	15630	15630	15630	0
138	20250228	174300	1861427100	15630	15630	15630	15630	0
139	20250228	174200	1861427100	15630	15630	15630	15630	0
140	20250228	174100	1861427100	15630	15630	15630	15630	0
141	20250228	174000	1861427100	15630	15630	15630	15630	0
142	20250228	173900	1861427100	15630	15630	15630	15630	0
143	20250228	173800	1861427100	15630	15630	15630	15630	0
144	20250228	173700	1861427100	15630	15630	15630	15630	0
145	20250228	173600	1861427100	15630	15630	15630	15630	0
146	20250228	173500	1861427100	15630	15630	15630	15630	0
147	20250228	173400	1861427100	15630	15630	15630	15630	0
148	20250228	173300	1861427100	15630	15630	15630	15630	0
149	20250228	173200	1861427100	15630	15630	15630	15630	0
150	20250228	173100	1861427100	15630	15630	15630	15630	0
151	20250228	173000	1861427100	15630	15630	15630	15630	0
152	20250228	172900	1861427100	15630	15630	15630	15630	2670
153	20250228	172800	1861427100	15630	15630	15630	15630	0
154	20250228	172700	1861427100	15630	15630	15630	15630	0
155	20250228	172600	1861427100	15630	15630	15630	15630	0
156	20250228	172500	1861427100	15630	15630	15630	15630	0
157	20250228	172400	1861427100	15630	15630	15630	15630	0
158	20250228	172300	1861427100	15630	15630	15630	15630	0
159	20250228	172200	1861427100	15630	15630	15630	15630	0
160	20250228	172100	1861427100	15630	15630	15630	15630	0
161	20250228	172000	1861427100	15630	15630	15630	15630	0
162	20250228	171900	1861427100	15630	15630	15630	15630	0
163	20250228	171800	1861427100	15630	15630	15630	15630	0
164	20250228	171700	1861427100	15630	15630	15630	15630	0
165	20250228	171600	1861427100	15630	15630	15630	15630	0
166	20250228	171500	1861427100	15630	15630	15630	15630	0
167	20250228	171400	1861427100	15630	15630	15630	15630	0
168	20250228	171300	1861427100	15630	15630	15630	15630	0
169	20250228	171200	1861427100	15630	15630	15630	15630	0
170	20250228	171100	1861427100	15630	15630	15630	15630	0
171	20250228	171000	1861427100	15630	15630	15630	15630	0
172	20250228	170900	1861427100	15630	15630	15630	15630	0
173	20250228	170800	1861427100	15630	15630	15630	15630	0
174	20250228	170700	1861427100	15630	15630	15630	15630	0
175	20250228	170600	1861427100	15630	15630	15630	15630	0
176	20250228	170500	1861427100	15630	15630	15630	15630	0
177	20250228	170400	1861427100	15630	15630	15630	15630	0
178	20250228	170300	1861427100	15630	15630	15630	15630	0
179	20250228	170200	1861427100	15630	15630	15630	15630	0
180	20250228	170100	1861427100	15630	15630	15630	15630	0
181	20250228	170000	1861427100	15630	15630	15630	15630	0
182	20250228	165900	1861427100	15630	15630	15630	15630	2670
183	20250228	165800	1861427100	15630	15630	15630	15630	0
184	20250228	165700	1861427100	15630	15630	15630	15630	0
185	20250228	165600	1861427100	15630	15630	15630	15630	0
186	20250228	165500	1861427100	15630	15630	15630	15630	0
187	20250228	165400	1861427100	15630	15630	15630	15630	0
188	20250228	165300	1861427100	15630	15630	15630	15630	0
189	20250228	165200	1861427100	15630	15630	15630	15630	0
190	20250228	165100	1861427100	15630	15630	15630	15630	0
191	20250228	165000	1861427100	15630	15630	15630	15630	0
192	20250228	164900	1861427100	15630	15630	15630	15630	0
193	20250228	164800	1861427100	15630	15630	15630	15630	0
194	20250228	164700	1861427100	15630	15630	15630	15630	0
195	20250228	164600	1861427100	15630	15630	15630	15630	0
196	20250228	164500	1861427100	15630	15630	15630	15630	0
197	20250228	164400	1861427100	15630	15630	15630	15630	0
198	20250228	164300	1861427100	15630	15630	15630	15630	0
199	20250228	164200	1861427100	15630	15630	15630	15630	0
200	20250228	164100	1861427100	15630	15630	15630	15630	0
201	20250228	164000	1861427100	15630	15630	15630	15630	0
202	20250228	163900	1861427100	15630	15630	15630	15630	0
203	20250228	163800	1861427100	15630	15630	15630	15630	0
204	20250228	163700	1861427100	15630	15630	15630	15630	0
205	20250228	163600	1861427100	15630	15630	15630	15630	0
206	20250228	163500	1861427100	15630	15630	15630	15630	0
207	20250228	163400	1861427100	15630	15630	15630	15630	0
208	20250228	163300	1861427100	15630	15630	15630	15630	0
209	20250228	163200	1861427100	15630	15630	15630	15630	0
210	20250228	163100	1861427100	15630	15630	15630	15630	0
211	20250228	163000	1861427100	15630	15630	15630	15630	0
212	20250228	162900	1861427100	15630	15630	15630	15630	2670
213	20250228	162800	1861427100	15630	15630	15630	15630	0
214	20250228	162700	1861427100	15630	15630	15630	15630	0
215	20250228	162600	1861427100	15630	15630	15630	15630	0
216	20250228	162500	1861427100	15630	15630	15630	15630	0
217	20250228	162400	1861427100	15630	15630	15630	15630	0
218	20250228	162300	1861427100	15630	15630	15630	15630	0
219	20250228	162200	1861427100	15630	15630	15630	15630	0
220	20250228	162100	1861427100	15630	15630	15630	15630	0
221	20250228	162000	1861427100	15630	15630	15630	15630	0
222	20250228	161900	1861427100	15630	15630	15630	15630	0
223	20250228	161800	1861427100	15630	15630	15630	15630	0
224	20250228	161700	1861427100	15630	15630	15630	15630	0
225	20250228	161600	1861427100	15630	15630	15630	15630	0
226	20250228	161500	1861427100	15630	15630	15630	15630	0
227	20250228	161400	1861427100	15630	15630	15630	15630	0
228	20250228	161300	1861427100	15630	15630	15630	15630	0
229	20250228	161200	1861427100	15630	15630	15630	15630	0
230	20250228	161100	1861427100	15630	15630	15630	15630	0
231	20250228	161000	1861427100	15630	15630	15630	15630	0
232	20250228	160900	1861427100	15630	15630	15630	15630	0
233	20250228	160800	1861427100	15630	15630	15630	15630	0
234	20250228	160700	1861427100	15630	15630	15630	15630	0
235	20250228	160600	1861427100	15630	15630	15630	15630	0
236	20250228	160500	1861427100	15630	15630	15630	15630	0
237	20250228	160400	1861427100	15630	15630	15630	15630	0
238	20250228	160300	1861427100	15630	15630	15630	15630	0
239	20250228	160200	1861427100	15630	15630	15630	15630	0
240	20250228	160100	1861427100	15630	15630	15630	15630	0
241	20250228	160000	1861427100	15630	15630	15630	15630	0
242	20250228	155900	1861427100	15630	15630	15630	15630	2670
243	20250228	155800	1861427100	15630	15630	15630	15630	0
244	20250228	155700	1861427100	15630	15630	15630	15630	0
245	20250228	155600	1861427100	15630	15630	15630	15630	0
246	20250228	155500	1861427100	15630	15630	15630	15630	0
247	20250228	155400	1861427100	15630	15630	15630	15630	0
248	20250228	155300	1861427100	15630	15630	15630	15630	0
249	20250228	155200	1861427100	15630	15630	15630	15630	0
250	20250228	155100	1861427100	15630	15630	15630	15630	0
251	20250228	155000	1861427100	15630	15630	15630	15630	0
252	20250228	154900	1861427100	15630	15630	15630	15630	0
253	20250228	154800	1861427100	15630	15630	15630	15630	0
254	20250228	154700	1861427100	15630	15630	15630	15630	0
255	20250228	154600	1861427100	15630	15630	15630	15630	0
256	20250228	154500	1861427100	15630	15630	15630	15630	0
257	20250228	154400	1861427100	15630	15630	15630	15630	0
258	20250228	154300	1861427100	15630	15630	15630	15630	0
259	20250228	154200	1861427100	15630	15630	15630	15630	0
260	20250228	154100	1861427100	15630	15630	15630	15630	0
261	20250228	154000	1861427100	15630	15630	15630	15630	0
262	20250228	153900	1861427100	15630	15630	15630	15630	0
263	20250228	153800	1861427100	15630	15630	15630	15630	0
264	20250228	153700	1861427100	15630	15630	15630	15630	0
265	20250228	153600	1861427100	15630	15630	15630	15630	0
266	20250228	153500	1861427100	15630	15630	15630	15630	0
267	20250228	153400	1861427100	15630	15630	15630	15630	0
268	20250228	153300	1861427100	15630	15630	15630	15630	0
269	20250228	153200	1861427100	15630	15630	15630	15630	0
270	20250228	153100	1861427100	15630	15630	15630	15630	0
271	20250228	153000	1861427100	15630	15630	15630	15630	2670
272	20250228	152900	1819695000	15550	15550	15550	15550	0
273	20250228	152800	1819695000	15550	15550	15550	15550	0
274	20250228	152700	1819695000	15550	15550	15550	15550	0
275	20250228	152600	1819695000	15550	15550	15550	15550	0
276	20250228	152500	1819695000	15550	15550	15550	15550	0
277	20250228	152400	1819695000	15550	15550	15550	15550	0
278	20250228	152300	1819695000	15550	15550	15550	15550	0
279	20250228	152200	1819695000	15550	15550	15550	15550	0
280	20250228	152100	1819695000	15550	15550	15550	15550	0
281	20250228	152000	1819695000	15550	15550	15550	15550	0
282	20250228	151900	1819695000	15550	15610	15610	15500	6500
283	20250228	151800	1718811070	15570	15550	15600	15550	85
284	20250228	151700	1717486490	15570	15570	15620	15550	662
285	20250228	151600	1707177660	15570	15530	15570	15530	2923
286	20250228	151500	1661725030	15530	15540	15550	15530	58
287	20250228	151400	1660824240	15550	15540	15550	15530	601
288	20250228	151300	1651486420	15540	15540	15540	15540	364
289	20250228	151200	1645829860	15530	15540	15540	15530	633
290	20250228	151100	1635995340	15530	15530	15540	15520	449
291	20250228	151000	1629024720	15530	15530	15530	15530	394
292	20250228	150900	1622905900	15530	15530	15530	15530	185
293	20250228	150800	1620032850	15530	15530	15530	15530	1070
294	20250228	150700	1603415750	15530	15530	15530	15530	193
295	20250228	150600	1600418460	15540	15550	15550	15540	985
296	20250228	150500	1585109750	15560	15560	15560	15560	0
297	20250228	150400	1585109750	15560	15560	15560	15560	23
298	20250228	150300	1584751870	15560	15560	15560	15560	74
299	20250228	150200	1583600430	15550	15550	15550	15550	5
300	20250228	150100	1583522680	15550	15550	15550	15550	0
301	20250228	150000	1583522680	15550	15560	15560	15550	103
302	20250228	145900	1581920020	15560	15550	15560	15550	7
303	20250228	145800	1581811150	15550	15550	15550	15550	140
304	20250228	145700	1579634150	15560	15560	15560	15560	14
305	20250228	145600	1579416310	15560	15560	15560	15560	243
306	20250228	145500	1575635230	15570	15570	15570	15570	24
307	20250228	145400	1575261550	15570	15570	15570	15570	3
308	20250228	145300	1575214840	15570	15570	15570	15560	26
309	20250228	145200	1574810070	15560	15560	15560	15560	10
310	20250228	145100	1574654470	15570	15570	15570	15570	1
311	20250228	145000	1574638900	15560	15550	15560	15550	20
312	20250228	144900	1574327820	15550	15560	15560	15550	22
313	20250228	144800	1573985700	15570	15570	15570	15570	3
314	20250228	144700	1573938990	15570	15560	15570	15560	131
315	20250228	144600	1571900610	15550	15550	15550	15550	20
316	20250228	144500	1571589610	15560	15550	15560	15540	496
317	20250228	144400	1563881230	15550	15550	15550	15550	79
318	20250228	144300	1562652780	15550	15560	15560	15550	157
319	20250228	144200	1560211130	15560	15560	15570	15550	57
320	20250228	144100	1559324220	15560	15560	15560	15560	51
321	20250228	144000	1558530660	15560	15560	15560	15560	106
322	20250228	143900	1556881300	15560	15550	15560	15550	15
323	20250228	143800	1556648010	15550	15550	15550	15550	63
324	20250228	143700	1555668360	15540	15550	15550	15540	92
325	20250228	143600	1554238010	15550	15550	15550	15550	1
326	20250228	143500	1554222460	15550	15550	15550	15540	83
327	20250228	143400	1552932180	15550	15550	15550	15550	1
328	20250228	143300	1552916630	15550	15550	15550	15550	1
329	20250228	143200	1552901080	15550	15560	15570	15540	1390
330	20250228	143100	1531292210	15560	15550	15560	15550	242
331	20250228	143000	1527526740	15550	15560	15560	15550	3
332	20250228	142900	1527480080	15550	15550	15550	15550	39
333	20250228	142800	1526873630	15560	15550	15560	15550	14
334	20250228	142700	1526655920	15550	15550	15550	15550	5
335	20250228	142600	1526578170	15550	15550	15550	15550	59
336	20250228	142500	1525660720	15550	15550	15550	15550	20
337	20250228	142400	1525349720	15560	15560	15560	15560	0
338	20250228	142300	1525349720	15560	15560	15560	15560	12
339	20250228	142200	1525163000	15550	15560	15570	15550	1229
340	20250228	142100	1506045860	15560	15560	15570	15560	46
341	20250228	142000	1505329900	15560	15560	15560	15560	88
342	20250228	141900	1503960620	15560	15570	15570	15560	60
343	20250228	141800	1503026920	15570	15570	15570	15570	150
344	20250228	141700	1500691420	15560	15560	15560	15560	2
345	20250228	141600	1500660300	15560	15570	15570	15560	110
346	20250228	141500	1498947700	15590	15590	15590	15590	180
347	20250228	141400	1496141500	15630	15630	15630	15630	1
348	20250228	141300	1496125870	15640	15570	15640	15570	226
349	20250228	141200	1492606370	15570	15570	15570	15570	18
350	20250228	141100	1492326110	15560	15560	15560	15560	73
351	20250228	141000	1491190230	15560	15560	15560	15560	354
352	20250228	140900	1485681990	15570	15570	15570	15570	39
353	20250228	140800	1485074760	15570	15570	15570	15570	10
354	20250228	140700	1484919060	15590	15570	15590	15570	3
355	20250228	140600	1484872310	15570	15570	15570	15570	20
356	20250228	140500	1484560910	15570	15600	15600	15570	6
357	20250228	140400	1484467430	15600	15610	15610	15600	609
358	20250228	140300	1474961680	15610	15610	15610	15610	52
359	20250228	140200	1474149960	15610	15610	15610	15610	0
360	20250228	140100	1474149960	15610	15610	15610	15610	1
361	20250228	140000	1474134350	15610	15610	15610	15610	171
362	20250228	135900	1471465040	15610	15610	15610	15610	1
363	20250228	135800	1471449430	15610	15610	15610	15610	1
364	20250228	135700	1471433820	15610	15640	15640	15610	60
365	20250228	135600	1470496920	15640	15640	15640	15640	0
366	20250228	135500	1470496920	15640	15640	15640	15640	1
367	20250228	135400	1470481280	15650	15650	15650	15650	1
368	20250228	135300	1470465630	15610	15650	15650	15610	374
369	20250228	135200	1464619540	15650	15680	15680	15650	21
370	20250228	135100	1464290860	15650	15670	15670	15650	8
371	20250228	135000	1464165560	15670	15670	15670	15670	55
372	20250228	134900	1463303710	15670	15680	15680	15670	68
373	20250228	134800	1462237570	15700	15700	15700	15700	216
374	20250228	134700	1458846370	15700	15700	15700	15700	67
375	20250228	134600	1457794470	15710	15680	15710	15680	54
376	20250228	134500	1456947220	15710	15700	15710	15700	375
377	20250228	134400	1451058480	15700	15700	15700	15700	0
378	20250228	134300	1451058480	15700	15700	15700	15700	20
379	20250228	134200	1450744480	15700	15670	15700	15670	1633
380	20250228	134100	1425119340	15680	15680	15680	15680	30
381	20250228	134000	1424648940	15680	15680	15680	15670	102
382	20250228	133900	1423049600	15680	15670	15680	15670	57
383	20250228	133800	1422155850	15670	15670	15670	15670	31
384	20250228	133700	1421670080	15670	15670	15670	15670	34
385	20250228	133600	1421137300	15660	15660	15660	15650	75
386	20250228	133500	1419962840	15650	15650	15650	15650	0
387	20250228	133400	1419962840	15650	15650	15650	15650	5
388	20250228	133300	1419884590	15660	15660	15660	15660	5
389	20250228	133200	1419806290	15660	15670	15670	15660	21
390	20250228	133100	1419477320	15660	15660	15660	15660	47
391	20250228	133000	1418741300	15660	15660	15660	15660	0
392	20250228	132900	1418741300	15660	15630	15660	15630	443
393	20250228	132800	1411811560	15610	15610	15610	15610	0
394	20250228	132700	1411811560	15610	15610	15610	15610	30
395	20250228	132600	1411343260	15610	15610	15610	15610	80
396	20250228	132500	1410094460	15610	15630	15630	15610	9
397	20250228	132400	1409953930	15630	15630	15630	15630	170
398	20250228	132300	1407296830	15620	15600	15620	15600	166
399	20250228	132200	1404705860	15600	15600	15600	15600	1
400	20250228	132100	1404690260	15620	15620	15620	15620	6
401	20250228	132000	1404596540	15620	15620	15620	15620	0
402	20250228	131900	1404596540	15620	15620	15620	15620	0
403	20250228	131800	1404596540	15620	15580	15620	15570	1122
404	20250228	131700	1387101370	15580	15560	15580	15560	6
405	20250228	131600	1387007990	15560	15560	15560	15560	0
406	20250228	131500	1387007990	15560	15560	15560	15560	304
407	20250228	131400	1382277750	15560	15560	15560	15560	70
408	20250228	131300	1381188550	15580	15580	15580	15580	0
409	20250228	131200	1381188550	15580	15580	15580	15580	1
410	20250228	131100	1381172970	15580	15560	15580	15560	423
411	20250228	131000	1374591050	15560	15560	15560	15560	0
412	20250228	130900	1374591050	15560	15560	15560	15560	0
413	20250228	130800	1374591050	15560	15560	15560	15560	1
414	20250228	130700	1374575490	15560	15560	15560	15560	0
415	20250228	130600	1374575490	15560	15550	15560	15550	3
416	20250228	130500	1374528830	15550	15550	15550	15550	26
417	20250228	130400	1374124530	15540	15540	15540	15540	0
418	20250228	130300	1374124530	15540	15540	15540	15540	391
419	20250228	130200	1368048390	15540	15540	15540	15540	34
420	20250228	130100	1367520030	15540	15540	15540	15540	0
421	20250228	130000	1367520030	15540	15540	15540	15540	35
422	20250228	125900	1366976130	15560	15560	15560	15540	23
423	20250228	125800	1366618370	15560	15570	15570	15540	198
424	20250228	125700	1363537910	15570	15570	15570	15570	3
425	20250228	125600	1363491200	15570	15580	15580	15570	71
426	20250228	125500	1362385630	15580	15580	15590	15580	122
427	20250228	125400	1360484860	15580	15580	15580	15580	40
428	20250228	125300	1359861660	15580	15570	15580	15570	116
429	20250228	125200	1358055530	15570	15570	15570	15570	0
430	20250228	125100	1358055530	15570	15570	15570	15570	3
431	20250228	125000	1358008820	15560	15560	15560	15560	13
432	20250228	124900	1357806540	15570	15570	15570	15570	18
433	20250228	124800	1357526280	15570	15570	15570	15570	1
434	20250228	124700	1357510710	15560	15560	15560	15560	73
435	20250228	124600	1356374830	15550	15550	15550	15550	0
436	20250228	124500	1356374830	15550	15540	15550	15540	22
437	20250228	124400	1356032900	15530	15550	15550	15530	202
438	20250228	124300	1352895600	15560	15560	15560	15560	0
439	20250228	124200	1352895600	15560	15550	15560	15540	993
440	20250228	124100	1337463860	15550	15560	15560	15550	139
441	20250228	124000	1335301100	15580	15560	15580	15560	32
442	20250228	123900	1334803160	15560	15560	15560	15560	3
443	20250228	123800	1334756480	15600	15600	15600	15600	20
444	20250228	123700	1334444480	15600	15570	15600	15570	93
445	20250228	123600	1332996090	15580	15600	15600	15580	25
446	20250228	123500	1332606510	15600	15600	15600	15600	0
447	20250228	123400	1332606510	15600	15600	15600	15600	600
448	20250228	123300	1323246510	15600	15600	15600	15600	0
449	20250228	123200	1323246510	15600	15600	15600	15600	200
450	20250228	123100	1320126510	15580	15580	15580	15580	2
451	20250228	123000	1320095350	15600	15600	15600	15600	1
452	20250228	122900	1320079750	15580	15600	15600	15580	295
453	20250228	122800	1315483490	15610	15610	15610	15610	0
454	20250228	122700	1315483490	15610	15610	15610	15610	0
455	20250228	122600	1315483490	15610	15590	15620	15590	609
456	20250228	122500	1305979070	15590	15590	15590	15590	0
457	20250228	122400	1305979070	15590	15560	15590	15560	743
458	20250228	122300	1294417960	15550	15550	15550	15550	0
459	20250228	122200	1294417960	15550	15580	15580	15540	1209
460	20250228	122100	1275623070	15600	15600	15600	15600	684
461	20250228	122000	1264952670	15600	15600	15610	15600	462
462	20250228	121900	1257745460	15610	15600	15610	15600	62
463	20250228	121800	1256778250	15610	15610	15610	15610	2
464	20250228	121700	1256747030	15620	15620	15620	15620	0
465	20250228	121600	1256747030	15620	15620	15620	15610	309
466	20250228	121500	1251921530	15610	15550	15610	15550	483
467	20250228	121400	1244387510	15550	15550	15550	15550	1
468	20250228	121300	1244371960	15540	15540	15540	15540	0
469	20250228	121200	1244371960	15540	15540	15580	15540	39
470	20250228	121100	1243765830	15550	15550	15550	15540	160
471	20250228	121000	1241278830	15550	15540	15550	15540	7
472	20250228	120900	1241170000	15540	15540	15540	15540	33
473	20250228	120800	1240657180	15540	15540	15540	15540	0
474	20250228	120700	1240657180	15540	15550	15550	15540	120
475	20250228	120600	1238792180	15550	15570	15570	15550	604
476	20250228	120500	1229395770	15560	15560	15560	15560	329
477	20250228	120400	1224276530	15560	15560	15560	15560	0
478	20250228	120300	1224276530	15560	15560	15560	15560	10
479	20250228	120200	1224120930	15570	15550	15570	15550	31
480	20250228	120100	1223638280	15550	15570	15570	15550	459
481	20250228	120000	1216499900	15560	15580	15590	15550	2714
482	20250228	115900	1174226380	15600	15590	15600	15580	105
483	20250228	115800	1172589460	15580	15590	15590	15580	343
484	20250228	115700	1167242210	15590	15590	15590	15590	229
485	20250228	115600	1163672100	15590	15600	15600	15590	62
486	20250228	115500	1162705500	15600	15600	15600	15590	233
487	20250228	115400	1159073000	15610	15600	15610	15600	3
488	20250228	115300	1159026190	15600	15600	15600	15590	147
489	20250228	115200	1156733040	15600	15600	15600	15600	8
490	20250228	115100	1156608240	15600	15600	15600	15600	621
491	20250228	115000	1146920640	15600	15600	15600	15600	2
492	20250228	114900	1146889440	15610	15600	15610	15600	52
493	20250228	114800	1146078220	15600	15610	15610	15600	509
494	20250228	114700	1138132970	15610	15610	15610	15610	60
495	20250228	114600	1137196370	15610	15610	15610	15610	0
496	20250228	114500	1137196370	15610	15610	15610	15610	0
497	20250228	114400	1137196370	15610	15610	15620	15610	42
498	20250228	114300	1136540730	15610	15610	15620	15610	201
499	20250228	114200	1133403080	15620	15620	15620	15620	10
500	20250228	114100	1133246880	15620	15620	15620	15620	0
501	20250228	114000	1133246880	15620	15610	15620	15610	52
502	20250228	113900	1132434660	15620	15620	15620	15620	0
503	20250228	113800	1132434660	15620	15620	15620	15620	323
504	20250228	113700	1127389400	15610	15610	15610	15610	103
505	20250228	113600	1125781570	15610	15610	15610	15610	46
506	20250228	113500	1125063510	15620	15620	15620	15620	0
507	20250228	113400	1125063510	15620	15620	15630	15620	346
508	20250228	113300	1119657430	15620	15620	15620	15620	10
509	20250228	113200	1119501230	15620	15620	15620	15620	1
510	20250228	113100	1119485610	15620	15620	15620	15620	18
511	20250228	113000	1119204450	15620	15620	15620	15620	2
512	20250228	112900	1119173210	15620	15630	15630	15620	6
513	20250228	112800	1119079480	15620	15620	15620	15620	1
514	20250228	112700	1119063860	15600	15600	15600	15600	247
515	20250228	112600	1115210660	15600	15600	15600	15600	1505
516	20250228	112500	1091732660	15630	15630	15630	15630	10
517	20250228	112400	1091576360	15610	15610	15610	15610	0
518	20250228	112300	1091576360	15610	15610	15610	15610	101
519	20250228	112200	1089999750	15600	15610	15610	15600	457
520	20250228	112100	1082870530	15610	15610	15610	15610	21
521	20250228	112000	1082542720	15630	15630	15630	15630	21
522	20250228	111900	1082214490	15630	15610	15630	15610	9
523	20250228	111800	1082073980	15600	15610	15610	15600	150
524	20250228	111700	1079733080	15600	15600	15610	15600	95
525	20250228	111600	1078250960	15610	15610	15610	15610	25
526	20250228	111500	1077860710	15610	15630	15630	15600	1580
527	20250228	111400	1053189690	15630	15660	15660	15630	883
528	20250228	111300	1039386510	15640	15640	15640	15640	0
529	20250228	111200	1039386510	15640	15640	15640	15640	131
530	20250228	111100	1037337670	15640	15640	15640	15630	346
531	20250228	111000	1031927150	15650	15650	15650	15650	1711
532	20250228	110900	1005150000	15660	15660	15660	15660	0
533	20250228	110800	1005150000	15660	15660	15660	15650	654
534	20250228	110700	994911510	15650	15660	15660	15650	661
535	20250228	110600	984566810	15650	15680	15680	15650	1772
536	20250228	110500	956833930	15660	15650	15660	15650	563
537	20250228	110400	948022930	15670	15670	15670	15670	2
538	20250228	110300	947991590	15660	15660	15660	15660	809
539	20250228	110200	935322650	15670	15670	15670	15670	364
540	20250228	110100	929618770	15670	15690	15690	15670	469
541	20250228	110000	922264390	15690	15690	15690	15690	90
542	20250228	105900	920852290	15690	15680	15690	15680	117
543	20250228	105800	919016610	15680	15690	15700	15680	113
544	20250228	105700	917244580	15690	15690	15690	15680	276
545	20250228	105600	912914590	15690	15690	15690	15690	40
546	20250228	105500	912286990	15700	15700	15700	15700	0
547	20250228	105400	912286990	15700	15700	15700	15700	33
548	20250228	105300	911768890	15700	15700	15700	15700	0
549	20250228	105200	911768890	15700	15700	15700	15700	0
550	20250228	105100	911768890	15700	15700	15700	15700	14
551	20250228	105000	911549090	15700	15700	15700	15700	17
552	20250228	104900	911282190	15700	15700	15710	15700	3
553	20250228	104800	911235080	15700	15700	15700	15680	1495
554	20250228	104700	887763700	15700	15700	15700	15700	0
555	20250228	104600	887763700	15700	15700	15700	15700	0
556	20250228	104500	887763700	15700	15700	15700	15700	1
557	20250228	104400	887748000	15680	15700	15700	15680	6
558	20250228	104300	887653900	15680	15690	15690	15680	70
559	20250228	104200	886555800	15680	15680	15680	15680	63
560	20250228	104100	885567960	15680	15680	15680	15680	5
561	20250228	104000	885489560	15680	15710	15710	15680	478
562	20250228	103900	877982500	15700	15730	15730	15700	13
563	20250228	103800	877778340	15700	15710	15710	15700	330
564	20250228	103700	872595040	15690	15680	15750	15680	2772
565	20250228	103600	829048400	15680	15680	15680	15680	3
566	20250228	103500	829001360	15680	15680	15680	15680	0
567	20250228	103400	829001360	15680	15690	15690	15680	35
568	20250228	103300	828452320	15690	15690	15690	15690	5
569	20250228	103200	828373870	15690	15680	15690	15670	252
570	20250228	103100	824423730	15690	15690	15690	15690	101
571	20250228	103000	822839040	15690	15700	15700	15690	215
572	20250228	102900	819464390	15690	15690	15690	15690	100
573	20250228	102800	817895390	15690	15730	15730	15690	10
574	20250228	102700	817738290	15730	15730	15730	15730	1
575	20250228	102600	817722560	15690	15700	15700	15690	134
576	20250228	102500	815618850	15700	15710	15710	15700	440
577	20250228	102400	808706690	15720	15720	15720	15720	31
578	20250228	102300	808219370	15720	15720	15720	15720	9
579	20250228	102200	808077890	15720	15720	15720	15720	41
580	20250228	102100	807433370	15710	15730	15730	15710	354
581	20250228	102000	801868550	15730	15730	15740	15730	104
582	20250228	101900	800232620	15730	15750	15750	15730	254
583	20250228	101800	796234350	15750	15750	15760	15750	13
584	20250228	101700	796029590	15750	15750	15750	15750	0
585	20250228	101600	796029590	15750	15750	15750	15750	1
586	20250228	101500	796013840	15730	15740	15760	15730	51
587	20250228	101400	795210690	15740	15740	15740	15740	2
588	20250228	101300	795179210	15720	15730	15740	15720	106
589	20250228	101200	793512360	15730	15730	15730	15730	337
590	20250228	101100	788211350	15730	15740	15740	15730	25
591	20250228	101000	787817900	15740	15740	15740	15740	9
592	20250228	100900	787676240	15740	15740	15740	15740	11
593	20250228	100800	787503100	15740	15740	15740	15740	4
594	20250228	100700	787440140	15740	15750	15750	15740	141
595	20250228	100600	785219780	15750	15750	15750	15750	1
596	20250228	100500	785204030	15740	15760	15780	15740	998
597	20250228	100400	769462920	15750	15730	15750	15730	236
598	20250228	100300	765747290	15720	15710	15750	15710	32
599	20250228	100200	765244520	15710	15660	15750	15650	4357
600	20250228	100100	696810440	15640	15640	15640	15630	1263
601	20250228	100000	677060690	15640	15670	15670	15640	2209
602	20250228	095900	642488340	15670	15670	15670	15670	12
603	20250228	095800	642300300	15670	15670	15670	15670	120
604	20250228	095700	640419900	15670	15670	15670	15670	131
605	20250228	095600	638367130	15680	15690	15700	15680	719
606	20250228	095500	627091390	15690	15700	15700	15690	1277
607	20250228	095400	607042990	15710	15720	15720	15710	284
608	20250228	095300	602581090	15720	15720	15720	15720	127
609	20250228	095200	600584650	15730	15740	15750	15730	1484
610	20250228	095100	577237130	15730	15730	15730	15730	112
611	20250228	095000	575475370	15730	15750	15750	15730	218
612	20250228	094900	572043340	15750	15750	15750	15750	181
613	20250228	094800	569192590	15740	15770	15770	15740	1643
614	20250228	094700	543301230	15770	15770	15770	15770	20
615	20250228	094600	542985830	15770	15800	15800	15770	132
616	20250228	094500	540903380	15800	15790	15800	15790	44
617	20250228	094400	540208230	15790	15810	15810	15790	1919
618	20250228	094300	509882560	15810	15810	15810	15810	197
619	20250228	094200	506767990	15810	15820	15820	15810	623
620	20250228	094100	496912180	15830	15860	15860	15830	616
621	20250228	094000	487153370	15860	15850	15860	15850	222
622	20250228	093900	483634470	15850	15850	15850	15850	109
623	20250228	093800	481906820	15850	15870	15870	15850	191
624	20250228	093700	478877170	15870	15870	15880	15870	654
625	20250228	093600	468497190	15870	15850	15880	15840	1116
626	20250228	093500	450817950	15880	15800	15900	15800	1523
627	20250228	093400	426700810	15800	15800	15800	15800	9
628	20250228	093300	426558610	15800	15800	15810	15790	71
629	20250228	093200	425436820	15800	15800	15800	15790	94
630	20250228	093100	423951660	15790	15790	15790	15790	2
631	20250228	093000	423920080	15780	15790	15800	15780	94
632	20250228	092900	422435770	15780	15780	15780	15770	45
633	20250228	092800	421725810	15780	15800	15800	15780	157
634	20250228	092700	419246980	15800	15800	15800	15800	23
635	20250228	092600	418883580	15800	15800	15810	15800	40
636	20250228	092500	418251380	15790	15780	15790	15780	68
637	20250228	092400	417178290	15800	15820	15820	15800	124
638	20250228	092300	415218610	15800	15800	15800	15800	201
639	20250228	092200	412042810	15800	15770	15800	15740	1628
640	20250228	092100	386352710	15770	15770	15780	15770	137
641	20250228	092000	384191220	15720	15730	15740	15700	1699
642	20250228	091900	357456150	15730	15740	15740	15680	856
643	20250228	091800	344010610	15780	15780	15780	15780	3
644	20250228	091700	343963270	15780	15780	15790	15740	501
645	20250228	091600	336061440	15740	15780	15780	15740	211
646	20250228	091500	332735860	15780	15720	15780	15710	1137
647	20250228	091400	314854590	15700	15770	15770	15700	452
648	20250228	091300	307755290	15770	15680	15770	15660	1196
649	20250228	091200	288972670	15660	15760	15770	15660	1074
650	20250228	091100	272058530	15760	15700	15760	15700	1789
651	20250228	091000	243919010	15680	15700	15700	15630	699
652	20250228	090900	232971930	15630	15640	15650	15630	311
653	20250228	090800	228108280	15650	15690	15730	15640	1622
654	20250228	090700	202689660	15680	15730	15730	15680	1819
655	20250228	090600	174138400	15730	15720	15750	15710	82
656	20250228	090500	172849400	15700	15770	15770	15700	3428
657	20250228	090400	118979930	15800	15830	15830	15800	59
658	20250228	090300	118046110	15760	15750	15840	15750	1294
659	20250228	090200	97580060	15750	15760	15830	15730	964
660	20250228	090100	82372870	15800	15750	15810	15730	1190
661	20250228	090000	63575870	15750	15710	15860	15710	4044