KissMeData/106190/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201600	1868483310	15640	15640	15640	15640	637
3	20250228	201500	1868483310	15640	15640	15640	15640	0
4	20250228	201400	1868483310	15640	15640	15640	15640	0
5	20250228	201300	1868483310	15640	15640	15640	15640	0
6	20250228	201200	1868483310	15640	15640	15640	15640	0
7	20250228	201100	1868483310	15640	15640	15640	15640	0
8	20250228	201000	1868483310	15640	15640	15640	15640	0
9	20250228	200900	1868483310	15640	15640	15640	15640	0
10	20250228	200800	1868483310	15640	15640	15640	15640	0
11	20250228	200700	1868483310	15640	15640	15640	15640	0
12	20250228	200600	1868483310	15640	15640	15640	15640	0
13	20250228	200500	1868483310	15640	15640	15640	15640	0
14	20250228	200400	1868483310	15640	15640	15640	15640	0
15	20250228	200300	1868483310	15640	15640	15640	15640	0
16	20250228	200200	1868483310	15640	15640	15640	15640	0
17	20250228	200100	1868483310	15640	15640	15640	15640	0
18	20250228	200000	1868483310	15640	15640	15640	15640	0
19	20250228	195900	1868483310	15640	15640	15640	15640	0
20	20250228	195800	1868483310	15640	15640	15640	15640	0
21	20250228	195700	1868483310	15640	15640	15640	15640	0
22	20250228	195600	1868483310	15640	15640	15640	15640	0
23	20250228	195500	1868483310	15640	15640	15640	15640	0
24	20250228	195400	1868483310	15640	15640	15640	15640	0
25	20250228	195300	1868483310	15640	15640	15640	15640	0
26	20250228	195200	1868483310	15640	15640	15640	15640	0
27	20250228	195100	1868483310	15640	15640	15640	15640	0
28	20250228	195000	1868483310	15640	15640	15640	15640	0
29	20250228	194900	1868483310	15640	15640	15640	15640	0
30	20250228	194800	1868483310	15640	15640	15640	15640	0
31	20250228	194700	1868483310	15640	15640	15640	15640	0
32	20250228	194600	1868483310	15640	15640	15640	15640	637
33	20250228	194500	1868483310	15640	15640	15640	15640	0
34	20250228	194400	1868483310	15640	15640	15640	15640	0
35	20250228	194300	1868483310	15640	15640	15640	15640	0
36	20250228	194200	1868483310	15640	15640	15640	15640	0
37	20250228	194100	1868483310	15640	15640	15640	15640	0
38	20250228	194000	1868483310	15640	15640	15640	15640	0
39	20250228	193900	1868483310	15640	15640	15640	15640	0
40	20250228	193800	1868483310	15640	15640	15640	15640	0
41	20250228	193700	1868483310	15640	15640	15640	15640	0
42	20250228	193600	1868483310	15640	15640	15640	15640	0
43	20250228	193500	1868483310	15640	15640	15640	15640	0
44	20250228	193400	1868483310	15640	15640	15640	15640	0
45	20250228	193300	1868483310	15640	15640	15640	15640	0
46	20250228	193200	1868483310	15640	15640	15640	15640	0
47	20250228	193100	1868483310	15640	15640	15640	15640	0
48	20250228	193000	1868483310	15640	15640	15640	15640	0
49	20250228	192900	1868483310	15640	15640	15640	15640	0
50	20250228	192800	1868483310	15640	15640	15640	15640	0
51	20250228	192700	1868483310	15640	15640	15640	15640	0
52	20250228	192600	1868483310	15640	15640	15640	15640	0
53	20250228	192500	1868483310	15640	15640	15640	15640	0
54	20250228	192400	1868483310	15640	15640	15640	15640	0
55	20250228	192300	1868483310	15640	15640	15640	15640	0
56	20250228	192200	1868483310	15640	15640	15640	15640	0
57	20250228	192100	1868483310	15640	15640	15640	15640	0
58	20250228	192000	1868483310	15640	15640	15640	15640	0
59	20250228	191900	1868483310	15640	15640	15640	15640	0
60	20250228	191800	1868483310	15640	15640	15640	15640	0
61	20250228	191700	1868483310	15640	15640	15640	15640	0
62	20250228	191600	1868483310	15640	15640	15640	15640	637
63	20250228	191500	1868483310	15640	15640	15640	15640	0
64	20250228	191400	1868483310	15640	15640	15640	15640	0
65	20250228	191300	1868483310	15640	15640	15640	15640	0
66	20250228	191200	1868483310	15640	15640	15640	15640	0
67	20250228	191100	1868483310	15640	15640	15640	15640	0
68	20250228	191000	1868483310	15640	15640	15640	15640	0
69	20250228	190900	1868483310	15640	15640	15640	15640	0
70	20250228	190800	1868483310	15640	15640	15640	15640	0
71	20250228	190700	1868483310	15640	15640	15640	15640	0
72	20250228	190600	1868483310	15640	15640	15640	15640	0
73	20250228	190500	1868483310	15640	15640	15640	15640	0
74	20250228	190400	1868483310	15640	15640	15640	15640	0
75	20250228	190300	1868483310	15640	15640	15640	15640	0
76	20250228	190200	1868483310	15640	15640	15640	15640	0
77	20250228	190100	1868483310	15640	15640	15640	15640	0
78	20250228	190000	1868483310	15640	15640	15640	15640	0
79	20250228	185900	1868483310	15640	15640	15640	15640	0
80	20250228	185800	1868483310	15640	15640	15640	15640	0
81	20250228	185700	1868483310	15640	15640	15640	15640	0
82	20250228	185600	1868483310	15640	15640	15640	15640	0
83	20250228	185500	1868483310	15640	15640	15640	15640	0
84	20250228	185400	1868483310	15640	15640	15640	15640	0
85	20250228	185300	1868483310	15640	15640	15640	15640	0
86	20250228	185200	1868483310	15640	15640	15640	15640	0
87	20250228	185100	1868483310	15640	15640	15640	15640	0
88	20250228	185000	1868483310	15640	15640	15640	15640	0
89	20250228	184900	1868483310	15640	15640	15640	15640	0
90	20250228	184800	1868483310	15640	15640	15640	15640	0
91	20250228	184700	1868483310	15640	15640	15640	15640	0
92	20250228	184600	1868483310	15640	15640	15640	15640	637
93	20250228	184500	1868483310	15640	15640	15640	15640	0
94	20250228	184400	1868483310	15640	15640	15640	15640	0
95	20250228	184300	1868483310	15640	15640	15640	15640	0
96	20250228	184200	1868483310	15640	15640	15640	15640	0
97	20250228	184100	1868483310	15640	15640	15640	15640	0
98	20250228	184000	1868483310	15640	15640	15640	15640	0
99	20250228	183900	1868483310	15640	15640	15640	15640	0
100	20250228	183800	1868483310	15640	15640	15640	15640	0
101	20250228	183700	1868483310	15640	15640	15640	15640	0
102	20250228	183600	1868483310	15640	15640	15640	15640	0
103	20250228	183500	1868483310	15640	15640	15640	15640	0
104	20250228	183400	1868483310	15640	15640	15640	15640	0
105	20250228	183300	1868483310	15640	15640	15640	15640	0
106	20250228	183200	1868483310	15640	15640	15640	15640	0
107	20250228	183100	1868483310	15640	15640	15640	15640	0
108	20250228	183000	1868483310	15640	15640	15640	15640	0
109	20250228	182900	1868483310	15640	15640	15640	15640	0
110	20250228	182800	1868483310	15640	15640	15640	15640	0
111	20250228	182700	1868483310	15640	15640	15640	15640	0
112	20250228	182600	1868483310	15640	15640	15640	15640	0
113	20250228	182500	1868483310	15640	15640	15640	15640	0
114	20250228	182400	1868483310	15640	15640	15640	15640	0
115	20250228	182300	1868483310	15640	15640	15640	15640	0
116	20250228	182200	1868483310	15640	15640	15640	15640	0
117	20250228	182100	1868483310	15640	15640	15640	15640	0
118	20250228	182000	1868483310	15640	15640	15640	15640	0
119	20250228	181900	1868483310	15640	15640	15640	15640	0
120	20250228	181800	1868483310	15640	15640	15640	15640	0
121	20250228	181700	1868483310	15640	15640	15640	15640	0
122	20250228	181600	1868483310	15640	15640	15640	15640	637
123	20250228	181500	1868483310	15640	15640	15640	15640	0
124	20250228	181400	1868483310	15640	15640	15640	15640	0
125	20250228	181300	1868483310	15640	15640	15640	15640	0
126	20250228	181200	1868483310	15640	15640	15640	15640	0
127	20250228	181100	1868483310	15640	15640	15640	15640	0
128	20250228	181000	1868483310	15640	15640	15640	15640	0
129	20250228	180900	1868483310	15640	15640	15640	15640	0
130	20250228	180800	1868483310	15640	15640	15640	15640	0
131	20250228	180700	1868483310	15640	15640	15640	15640	0
132	20250228	180600	1868483310	15640	15640	15640	15640	0
133	20250228	180500	1868483310	15640	15640	15640	15640	0
134	20250228	180400	1868483310	15640	15640	15640	15640	0
135	20250228	180300	1868483310	15640	15640	15640	15640	0
136	20250228	180200	1868483310	15640	15640	15640	15640	0
137	20250228	180100	1868483310	15640	15640	15640	15640	0
138	20250228	180000	1868483310	15640	15640	15640	15640	0
139	20250228	175900	1868483310	15640	15640	15640	15640	0
140	20250228	175800	1868483310	15640	15640	15640	15640	0
141	20250228	175700	1868483310	15640	15640	15640	15640	0
142	20250228	175600	1868483310	15640	15640	15640	15640	0
143	20250228	175500	1868483310	15640	15640	15640	15640	0
144	20250228	175400	1868483310	15640	15640	15640	15640	0
145	20250228	175300	1868483310	15640	15640	15640	15640	0
146	20250228	175200	1868483310	15640	15640	15640	15640	0
147	20250228	175100	1868483310	15640	15640	15640	15640	0
148	20250228	175000	1868483310	15640	15640	15640	15640	0
149	20250228	174900	1868483310	15640	15640	15640	15640	0
150	20250228	174800	1868483310	15640	15640	15640	15640	0
151	20250228	174700	1868483310	15640	15640	15640	15640	0
152	20250228	174600	1868483310	15640	15640	15640	15640	637
153	20250228	174500	1868483310	15640	15640	15640	15640	0
154	20250228	174400	1868483310	15640	15640	15640	15640	0
155	20250228	174300	1868483310	15640	15640	15640	15640	0
156	20250228	174200	1868483310	15640	15640	15640	15640	0
157	20250228	174100	1868483310	15640	15640	15640	15640	0
158	20250228	174000	1868483310	15640	15640	15640	15640	0
159	20250228	173900	1868483310	15640	15640	15640	15640	0
160	20250228	173800	1868483310	15640	15640	15640	15640	0
161	20250228	173700	1868483310	15640	15640	15640	15640	0
162	20250228	173600	1868483310	15640	15640	15640	15640	0
163	20250228	173500	1868483310	15640	15640	15640	15640	0
164	20250228	173400	1868483310	15640	15640	15640	15640	0
165	20250228	173300	1868483310	15640	15640	15640	15640	0
166	20250228	173200	1868483310	15640	15640	15640	15640	0
167	20250228	173100	1868483310	15640	15640	15640	15640	0
168	20250228	173000	1868483310	15640	15640	15640	15640	0
169	20250228	172900	1868483310	15640	15640	15640	15640	0
170	20250228	172800	1868483310	15640	15640	15640	15640	0
171	20250228	172700	1868483310	15640	15640	15640	15640	0
172	20250228	172600	1868483310	15640	15640	15640	15640	0
173	20250228	172500	1868483310	15640	15640	15640	15640	0
174	20250228	172400	1868483310	15640	15640	15640	15640	0
175	20250228	172300	1868483310	15640	15640	15640	15640	0
176	20250228	172200	1868483310	15640	15640	15640	15640	0
177	20250228	172100	1868483310	15640	15640	15640	15640	0
178	20250228	172000	1868483310	15640	15640	15640	15640	0
179	20250228	171900	1868483310	15640	15640	15640	15640	0
180	20250228	171800	1868483310	15640	15640	15640	15640	0
181	20250228	171700	1868483310	15640	15640	15640	15640	0
182	20250228	171600	1868483310	15640	15640	15640	15640	637
183	20250228	171500	1868483310	15640	15640	15640	15640	0
184	20250228	171400	1868483310	15640	15640	15640	15640	0
185	20250228	171300	1868483310	15640	15640	15640	15640	0
186	20250228	171200	1868483310	15640	15640	15640	15640	0
187	20250228	171100	1868483310	15640	15640	15640	15640	0
188	20250228	171000	1868483310	15640	15640	15640	15640	0
189	20250228	170900	1868483310	15640	15640	15640	15640	0
190	20250228	170800	1868483310	15640	15640	15640	15640	0
191	20250228	170700	1868483310	15640	15640	15640	15640	0
192	20250228	170600	1868483310	15640	15640	15640	15640	0
193	20250228	170500	1868483310	15640	15640	15640	15640	0
194	20250228	170400	1868483310	15640	15640	15640	15640	0
195	20250228	170300	1868483310	15640	15640	15640	15640	0
196	20250228	170200	1868483310	15640	15640	15640	15640	0
197	20250228	170100	1868483310	15640	15640	15640	15640	0
198	20250228	170000	1868483310	15640	15640	15640	15640	0
199	20250228	165900	1868483310	15640	15640	15640	15640	0
200	20250228	165800	1868483310	15640	15640	15640	15640	0
201	20250228	165700	1868483310	15640	15640	15640	15640	0
202	20250228	165600	1868483310	15640	15640	15640	15640	0
203	20250228	165500	1868483310	15640	15640	15640	15640	0
204	20250228	165400	1868483310	15640	15640	15640	15640	0
205	20250228	165300	1868483310	15640	15640	15640	15640	0
206	20250228	165200	1868483310	15640	15640	15640	15640	0
207	20250228	165100	1868483310	15640	15640	15640	15640	0
208	20250228	165000	1868483310	15640	15640	15640	15640	0
209	20250228	164900	1868483310	15640	15640	15640	15640	0
210	20250228	164800	1868483310	15640	15640	15640	15640	0
211	20250228	164700	1868483310	15640	15640	15640	15640	0
212	20250228	164600	1868483310	15640	15640	15640	15640	637
213	20250228	164500	1868483310	15640	15640	15640	15640	0
214	20250228	164400	1868483310	15640	15640	15640	15640	0
215	20250228	164300	1868483310	15640	15640	15640	15640	0
216	20250228	164200	1868483310	15640	15640	15640	15640	0
217	20250228	164100	1868483310	15640	15640	15640	15640	0
218	20250228	164000	1868483310	15640	15640	15640	15640	0
219	20250228	163900	1868483310	15640	15640	15640	15640	0
220	20250228	163800	1868483310	15640	15640	15640	15640	0
221	20250228	163700	1868483310	15640	15640	15640	15640	0
222	20250228	163600	1868483310	15640	15640	15640	15640	0
223	20250228	163500	1868483310	15640	15640	15640	15640	0
224	20250228	163400	1868483310	15640	15640	15640	15640	0
225	20250228	163300	1868483310	15640	15640	15640	15640	0
226	20250228	163200	1868483310	15640	15640	15640	15640	0
227	20250228	163100	1868483310	15640	15640	15640	15640	0
228	20250228	163000	1868483310	15640	15640	15640	15640	0
229	20250228	162900	1868483310	15640	15640	15640	15640	0
230	20250228	162800	1868483310	15640	15640	15640	15640	0
231	20250228	162700	1868483310	15640	15640	15640	15640	0
232	20250228	162600	1868483310	15640	15640	15640	15640	0
233	20250228	162500	1868483310	15640	15640	15640	15640	0
234	20250228	162400	1868483310	15640	15640	15640	15640	0
235	20250228	162300	1868483310	15640	15640	15640	15640	0
236	20250228	162200	1868483310	15640	15640	15640	15640	0
237	20250228	162100	1868483310	15640	15640	15640	15640	0
238	20250228	162000	1868483310	15640	15640	15640	15640	0
239	20250228	161900	1868483310	15640	15640	15640	15640	0
240	20250228	161800	1868483310	15640	15640	15640	15640	0
241	20250228	161700	1868483310	15640	15640	15640	15640	0
242	20250228	161600	1868483310	15640	15640	15640	15640	637
243	20250228	161500	1868483310	15640	15640	15640	15640	0
244	20250228	161400	1868483310	15640	15640	15640	15640	0
245	20250228	161300	1868483310	15640	15640	15640	15640	0
246	20250228	161200	1868483310	15640	15640	15640	15640	0
247	20250228	161100	1868483310	15640	15640	15640	15640	0
248	20250228	161000	1868483310	15640	15640	15640	15640	0
249	20250228	160900	1868483310	15640	15640	15640	15640	0
250	20250228	160800	1868483310	15640	15640	15640	15640	0
251	20250228	160700	1868483310	15640	15640	15640	15640	0
252	20250228	160600	1868483310	15640	15640	15640	15640	0
253	20250228	160500	1868483310	15640	15640	15640	15640	0
254	20250228	160400	1868483310	15640	15640	15640	15640	0
255	20250228	160300	1868483310	15640	15640	15640	15640	0
256	20250228	160200	1868483310	15640	15640	15640	15640	0
257	20250228	160100	1868483310	15640	15640	15640	15640	0
258	20250228	160000	1868483310	15640	15640	15640	15640	0
259	20250228	155900	1868483310	15640	15640	15640	15640	0
260	20250228	155800	1868483310	15640	15640	15640	15640	0
261	20250228	155700	1868483310	15640	15640	15640	15640	0
262	20250228	155600	1868483310	15640	15640	15640	15640	0
263	20250228	155500	1868483310	15640	15640	15640	15640	0
264	20250228	155400	1868483310	15640	15640	15640	15640	0
265	20250228	155300	1868483310	15640	15640	15640	15640	0
266	20250228	155200	1868483310	15640	15640	15640	15640	0
267	20250228	155100	1868483310	15640	15640	15640	15640	0
268	20250228	155000	1868483310	15640	15640	15640	15640	0
269	20250228	154900	1868483310	15640	15640	15640	15640	0
270	20250228	154800	1868483310	15640	15640	15640	15640	0
271	20250228	154700	1868483310	15640	15640	15640	15640	0
272	20250228	154600	1868483310	15640	15640	15640	15640	637
273	20250228	154500	1868483310	15640	15640	15640	15640	0
274	20250228	154400	1868483310	15640	15640	15640	15640	0
275	20250228	154300	1868483310	15640	15640	15640	15640	0
276	20250228	154200	1868483310	15640	15640	15640	15640	0
277	20250228	154100	1868483310	15640	15640	15640	15640	0
278	20250228	154000	1868483310	15640	15640	15640	15640	0
279	20250228	153900	1868483310	15640	15640	15640	15640	0
280	20250228	153800	1868483310	15640	15640	15640	15640	0
281	20250228	153700	1868483310	15640	15640	15640	15640	0
282	20250228	153600	1868483310	15640	15640	15640	15640	0
283	20250228	153500	1868483310	15640	15640	15640	15640	0
284	20250228	153400	1868483310	15640	15640	15640	15640	0
285	20250228	153300	1868483310	15640	15640	15640	15640	0
286	20250228	153200	1868483310	15640	15640	15640	15640	0
287	20250228	153100	1868483310	15640	15640	15640	15640	0
288	20250228	153000	1868483310	15640	15640	15640	15640	637
289	20250228	152900	1858520630	15730	15730	15730	15730	0
290	20250228	152800	1858520630	15730	15730	15730	15730	0
291	20250228	152700	1858520630	15730	15730	15730	15730	0
292	20250228	152600	1858520630	15730	15730	15730	15730	0
293	20250228	152500	1858520630	15730	15730	15730	15730	0
294	20250228	152400	1858520630	15730	15730	15730	15730	0
295	20250228	152300	1858520630	15730	15730	15730	15730	0
296	20250228	152200	1858520630	15730	15730	15730	15730	0
297	20250228	152100	1858520630	15730	15730	15730	15730	0
298	20250228	152000	1858520630	15730	15730	15730	15730	0
299	20250228	151900	1858520630	15730	15520	15740	15510	593
300	20250228	151800	1849252740	15530	15610	15640	15530	176
301	20250228	151700	1846504170	15710	15710	15710	15710	17
302	20250228	151600	1846237100	15530	15700	15700	15530	345
303	20250228	151500	1840870750	15710	15580	15710	15530	436
304	20250228	151400	1834076930	15730	15730	15730	15730	16
305	20250228	151300	1833825250	15720	15540	15720	15540	1047
306	20250228	151200	1817366770	15730	15730	15730	15730	0
307	20250228	151100	1817366770	15730	15740	15740	15730	18
308	20250228	151000	1817083610	15630	15600	15630	15600	126
309	20250228	150900	1815117260	15590	15590	15590	15590	40
310	20250228	150800	1814493660	15490	15600	15600	15490	279
311	20250228	150700	1810163260	15620	15530	15620	15440	3247
312	20250228	150600	1759903680	15600	15600	15600	15600	50
313	20250228	150500	1759123680	15530	15530	15530	15530	1
314	20250228	150400	1759108150	15600	15600	15600	15600	64
315	20250228	150300	1758109750	15600	15540	15600	15540	174
316	20250228	150200	1755395830	15630	15630	15630	15630	0
317	20250228	150100	1755395830	15630	15630	15630	15630	16
318	20250228	150000	1755145750	15650	15650	15650	15650	0
319	20250228	145900	1755145750	15650	15650	15650	15650	0
320	20250228	145800	1755145750	15650	15540	15650	15540	70
321	20250228	145700	1754052670	15650	15540	15650	15540	120
322	20250228	145600	1752177950	15630	15630	15630	15630	2
323	20250228	145500	1752146690	15630	15630	15630	15630	17
324	20250228	145400	1751880980	15620	15620	15620	15620	0
325	20250228	145300	1751880980	15620	15620	15620	15620	16
326	20250228	145200	1751631060	15530	15540	15540	15530	42
327	20250228	145100	1750978460	15540	15540	15540	15540	11
328	20250228	145000	1750807520	15630	15630	15630	15630	16
329	20250228	144900	1750557440	15640	15640	15640	15640	0
330	20250228	144800	1750557440	15640	15640	15640	15640	0
331	20250228	144700	1750557440	15640	15640	15640	15640	17
332	20250228	144600	1750291560	15650	15650	15650	15650	0
333	20250228	144500	1750291560	15650	15650	15650	15650	16
334	20250228	144400	1750041160	15670	15670	15670	15670	0
335	20250228	144300	1750041160	15670	15670	15670	15670	0
336	20250228	144200	1750041160	15670	15670	15670	15670	16
337	20250228	144100	1749790440	15670	15670	15670	15670	0
338	20250228	144000	1749790440	15670	15670	15670	15670	0
339	20250228	143900	1749790440	15670	15670	15670	15670	17
340	20250228	143800	1749524050	15680	15680	15680	15680	0
341	20250228	143700	1749524050	15680	15560	15680	15560	208
342	20250228	143600	1746285650	15680	15680	15680	15680	0
343	20250228	143500	1746285650	15680	15680	15680	15680	0
344	20250228	143400	1746285650	15680	15680	15680	15680	16
345	20250228	143300	1746034770	15680	15680	15680	15680	0
346	20250228	143200	1746034770	15680	15680	15680	15680	16
347	20250228	143100	1745783890	15680	15680	15680	15680	5
348	20250228	143000	1745705490	15690	15690	15690	15690	0
349	20250228	142900	1745705490	15690	15690	15690	15690	16
350	20250228	142800	1745454450	15520	15580	15580	15520	63
351	20250228	142700	1744473090	15590	15710	15710	15590	277
352	20250228	142600	1740152350	15720	15720	15720	15720	16
353	20250228	142500	1739900830	15700	15700	15700	15700	0
354	20250228	142400	1739900830	15700	15700	15700	15700	16
355	20250228	142300	1739649630	15700	15700	15700	15700	10
356	20250228	142200	1739492630	15700	15700	15700	15700	0
357	20250228	142100	1739492630	15700	15610	15700	15610	48
358	20250228	142000	1738741820	15610	15610	15610	15610	5
359	20250228	141900	1738663770	15720	15720	15720	15720	0
360	20250228	141800	1738663770	15720	15610	15720	15600	190
361	20250228	141700	1735697710	15660	15690	15690	15660	761
362	20250228	141600	1723767850	15730	15730	15730	15730	17
363	20250228	141500	1723500440	15730	15730	15730	15730	0
364	20250228	141400	1723500440	15730	15730	15730	15730	0
365	20250228	141300	1723500440	15730	15730	15730	15730	16
366	20250228	141200	1723248760	15740	15740	15740	15740	0
367	20250228	141100	1723248760	15740	15740	15740	15740	0
368	20250228	141000	1723248760	15740	15740	15740	15740	16
369	20250228	140900	1722996920	15690	15760	15760	15690	2143
370	20250228	140800	1689274070	15830	15830	15830	15800	23
371	20250228	140700	1688910130	15770	15770	15770	15770	0
372	20250228	140600	1688910130	15770	15760	15770	15760	950
373	20250228	140500	1673929550	15760	15770	15830	15760	1062
374	20250228	140400	1657188160	15830	15830	15830	15830	1
375	20250228	140300	1657172330	15830	15830	15830	15830	0
376	20250228	140200	1657172330	15830	15830	15830	15830	17
377	20250228	140100	1656903220	15770	15780	15780	15770	1387
378	20250228	140000	1635029440	15850	15850	15850	15850	17
379	20250228	135900	1634759990	15850	15850	15850	15850	1
380	20250228	135800	1634744140	15850	15850	15850	15850	240
381	20250228	135700	1630940140	15850	15850	15850	15850	16
382	20250228	135600	1630686540	15840	15840	15840	15840	500
383	20250228	135500	1622766540	15830	15830	15830	15830	117
384	20250228	135400	1620914430	15820	15820	15820	15820	0
385	20250228	135300	1620914430	15820	15820	15820	15820	0
386	20250228	135200	1620914430	15820	15820	15820	15820	16
387	20250228	135100	1620661310	15820	15820	15820	15820	0
388	20250228	135000	1620661310	15820	15820	15820	15820	1
389	20250228	134900	1620645490	15820	15820	15820	15820	16
390	20250228	134800	1620392370	15840	15840	15840	15840	0
391	20250228	134700	1620392370	15840	15840	15840	15840	18
392	20250228	134600	1620107250	15840	15840	15840	15840	3
393	20250228	134500	1620059730	15840	15840	15840	15840	0
394	20250228	134400	1620059730	15840	15840	15840	15840	18
395	20250228	134300	1619774610	15840	15840	15840	15840	3
396	20250228	134200	1619727090	15840	15840	15840	15840	0
397	20250228	134100	1619727090	15840	15840	15840	15840	16
398	20250228	134000	1619473650	15840	15840	15840	15840	0
399	20250228	133900	1619473650	15840	15840	15840	15840	47
400	20250228	133800	1618729170	15830	15830	15830	15830	0
401	20250228	133700	1618729170	15830	15830	15830	15830	0
402	20250228	133600	1618729170	15830	15830	15830	15830	16
403	20250228	133500	1618475890	15830	15830	15830	15830	0
404	20250228	133400	1618475890	15830	15830	15830	15830	0
405	20250228	133300	1618475890	15830	15780	15830	15770	516
406	20250228	133200	1610337350	15780	15780	15780	15780	0
407	20250228	133100	1610337350	15780	15780	15780	15780	16
408	20250228	133000	1610084870	15780	15780	15780	15780	0
409	20250228	132900	1610084870	15780	15790	15790	15780	465
410	20250228	132800	1602745170	15850	15850	15850	15850	17
411	20250228	132700	1602475720	15850	15850	15850	15850	0
412	20250228	132600	1602475720	15850	15850	15850	15850	112
413	20250228	132500	1600700520	15850	15850	15850	15850	16
414	20250228	132400	1600446920	15850	15850	15850	15850	0
415	20250228	132300	1600446920	15850	15850	15850	15850	16
416	20250228	132200	1600193320	15850	15840	15850	15840	50
417	20250228	132100	1599401020	15850	15850	15850	15850	0
418	20250228	132000	1599401020	15850	15790	15850	15790	29
419	20250228	131900	1598942150	15790	15790	15790	15790	0
420	20250228	131800	1598942150	15790	15850	15850	15790	515
421	20250228	131700	1590809340	15840	15840	15840	15840	0
422	20250228	131600	1590809340	15840	15840	15840	15840	0
423	20250228	131500	1590809340	15840	15840	15840	15840	89
424	20250228	131400	1589399580	15790	15790	15790	15790	7
425	20250228	131300	1589289050	15800	15800	15800	15800	0
426	20250228	131200	1589289050	15800	15800	15800	15800	16
427	20250228	131100	1589036250	15800	15800	15800	15800	0
428	20250228	131000	1589036250	15800	15800	15800	15800	37
429	20250228	130900	1588451650	15790	15790	15790	15790	1
430	20250228	130800	1588435860	15800	15800	15800	15800	0
431	20250228	130700	1588435860	15800	15800	15800	15790	418
432	20250228	130600	1581833710	15820	15820	15820	15820	12
433	20250228	130500	1581643870	15830	15850	15850	15830	176
434	20250228	130400	1578856470	15870	15870	15870	15870	16
435	20250228	130300	1578602550	15880	15880	15880	15880	0
436	20250228	130200	1578602550	15880	15880	15880	15880	16
437	20250228	130100	1578348470	15870	15870	15870	15870	50
438	20250228	130000	1577554970	15870	15870	15870	15870	2
439	20250228	125900	1577523230	15880	15880	15880	15880	16
440	20250228	125800	1577269150	15880	15880	15880	15880	0
441	20250228	125700	1577269150	15880	15880	15880	15880	0
442	20250228	125600	1577269150	15880	15880	15880	15880	16
443	20250228	125500	1577015070	15880	15880	15880	15880	0
444	20250228	125400	1577015070	15880	15880	15880	15880	16
445	20250228	125300	1576760990	15880	15880	15880	15880	100
446	20250228	125200	1575172990	15880	15880	15880	15880	0
447	20250228	125100	1575172990	15880	15880	15880	15880	17
448	20250228	125000	1574903030	15880	15870	15880	15870	110
449	20250228	124900	1573157230	15880	15880	15880	15880	0
450	20250228	124800	1573157230	15880	15880	15880	15880	16
451	20250228	124700	1572903150	15880	15880	15880	15880	0
452	20250228	124600	1572903150	15880	15880	15880	15880	17
453	20250228	124500	1572633190	15860	15860	15890	15860	98
454	20250228	124400	1571078430	15860	15860	15860	15860	16
455	20250228	124300	1570824670	15860	15860	15860	15860	16
456	20250228	124200	1570570910	15860	15860	15860	15860	0
457	20250228	124100	1570570910	15860	15860	15860	15860	16
458	20250228	124000	1570317150	15860	15860	15860	15860	0
459	20250228	123900	1570317150	15860	15820	15860	15820	106
460	20250228	123800	1568636790	15860	15860	15860	15860	16
461	20250228	123700	1568383030	15850	15820	15850	15820	102
462	20250228	123600	1566766390	15820	15800	15820	15800	200
463	20250228	123500	1563606070	15800	15800	15800	15800	16
464	20250228	123400	1563353270	15800	15790	15800	15790	55
465	20250228	123300	1562484320	15800	15800	15800	15800	17
466	20250228	123200	1562215720	15800	15800	15800	15800	0
467	20250228	123100	1562215720	15800	15770	15800	15770	67
468	20250228	123000	1561159090	15800	15800	15800	15800	16
469	20250228	122900	1560906290	15770	15770	15770	15770	0
470	20250228	122800	1560906290	15770	15770	15770	15770	3
471	20250228	122700	1560858980	15800	15800	15800	15780	1104
472	20250228	122600	1543419770	15820	15820	15820	15820	0
473	20250228	122500	1543419770	15820	15820	15820	15820	16
474	20250228	122400	1543166650	15810	15820	15820	15810	705
475	20250228	122300	1532016300	15820	15850	15850	15820	600
476	20250228	122200	1522523500	15850	15850	15850	15850	13
477	20250228	122100	1522317450	15850	15850	15850	15850	3
478	20250228	122000	1522269900	15860	15860	15860	15860	0
479	20250228	121900	1522269900	15860	15860	15860	15860	16
480	20250228	121800	1522016140	15870	15870	15870	15870	0
481	20250228	121700	1522016140	15870	15870	15870	15870	17
482	20250228	121600	1521746350	15870	15870	15870	15870	0
483	20250228	121500	1521746350	15870	15870	15870	15870	0
484	20250228	121400	1521746350	15870	15870	15870	15870	16
485	20250228	121300	1521492430	15830	15830	15830	15830	81
486	20250228	121200	1520210200	15870	15870	15870	15870	0
487	20250228	121100	1520210200	15870	15870	15870	15870	16
488	20250228	121000	1519956280	15870	15870	15870	15870	1
489	20250228	120900	1519940410	15880	15880	15880	15880	18
490	20250228	120800	1519654570	15880	15880	15880	15880	1
491	20250228	120700	1519638690	15900	15900	15900	15900	0
492	20250228	120600	1519638690	15900	15890	15900	15890	209
493	20250228	120500	1516315890	15900	15900	15900	15900	0
494	20250228	120400	1516315890	15900	15900	15900	15900	81
495	20250228	120300	1515027990	15900	15900	15900	15900	0
496	20250228	120200	1515027990	15900	15900	15900	15900	0
497	20250228	120100	1515027990	15900	15900	15900	15900	16
498	20250228	120000	1514773590	15890	15890	15890	15890	0
499	20250228	115900	1514773590	15890	15890	15890	15890	0
500	20250228	115800	1514773590	15890	15880	15890	15880	29
501	20250228	115700	1514312900	15880	15880	15880	15880	0
502	20250228	115600	1514312900	15880	15880	15880	15880	17
503	20250228	115500	1514042940	15880	15880	15880	15880	0
504	20250228	115400	1514042940	15880	15880	15880	15880	0
505	20250228	115300	1514042940	15880	15880	15880	15880	16
506	20250228	115200	1513788860	15860	15870	15870	15860	61
507	20250228	115100	1512821350	15870	15870	15870	15870	0
508	20250228	115000	1512821350	15870	15930	15930	15870	27
509	20250228	114900	1512391890	15880	15880	15880	15880	0
510	20250228	114800	1512391890	15880	15940	15940	15880	58
511	20250228	114700	1511469650	15940	15940	15940	15940	0
512	20250228	114600	1511469650	15940	15940	15940	15940	0
513	20250228	114500	1511469650	15940	15940	15940	15940	16
514	20250228	114400	1511214610	15940	15940	15940	15940	0
515	20250228	114300	1511214610	15940	15940	15940	15940	0
516	20250228	114200	1511214610	15940	15930	15940	15930	216
517	20250228	114100	1507773570	15930	15930	15930	15930	0
518	20250228	114000	1507773570	15930	15930	15930	15930	17
519	20250228	113900	1507502760	15930	15930	15930	15930	0
520	20250228	113800	1507502760	15930	15930	15930	15930	0
521	20250228	113700	1507502760	15930	15930	15930	15930	16
522	20250228	113600	1507247880	15930	15930	15930	15930	7
523	20250228	113500	1507136370	15930	15920	15930	15920	316
524	20250228	113400	1502102810	15910	15830	15910	15820	85
525	20250228	113300	1500756100	15830	15830	15830	15830	0
526	20250228	113200	1500756100	15830	15900	15900	15830	17
527	20250228	113100	1500485870	15830	15830	15830	15830	100
528	20250228	113000	1498902870	15900	15900	15900	15900	47
529	20250228	112900	1498155570	15930	15930	15930	15930	18
530	20250228	112800	1497868830	15930	15930	15930	15930	2
531	20250228	112700	1497836970	15830	15940	15940	15830	130
532	20250228	112600	1495777310	15830	15830	15830	15830	0
533	20250228	112500	1495777310	15830	15830	15830	15830	1
534	20250228	112400	1495761480	15830	15850	15960	15830	496
535	20250228	112300	1487905440	15850	15920	15920	15840	609
536	20250228	112200	1478227600	15920	15960	15960	15920	12
537	20250228	112100	1478036120	15960	15920	15960	15920	19
538	20250228	112000	1477732960	15980	15980	15980	15980	0
539	20250228	111900	1477732960	15980	15920	15980	15920	18
540	20250228	111800	1477445380	15920	15940	15940	15920	16
541	20250228	111700	1477190500	16000	16000	16000	16000	0
542	20250228	111600	1477190500	16000	15960	16000	15940	31
543	20250228	111500	1476695140	15970	16000	16000	15970	120
544	20250228	111400	1474776540	15990	15990	15990	15990	33
545	20250228	111300	1474248870	15990	16020	16030	15980	1366
546	20250228	111200	1452402110	16030	16080	16080	16030	6
547	20250228	111100	1452305880	16080	16050	16080	16050	19
548	20250228	111000	1452000390	16090	16040	16100	16040	1560
549	20250228	110900	1426924780	16040	16040	16040	16040	358
550	20250228	110800	1421182460	16040	15970	16050	15970	1409
551	20250228	110700	1398628370	15910	15850	15910	15850	641
552	20250228	110600	1388445180	15810	15810	15820	15810	656
553	20250228	110500	1378071110	15790	15950	16000	15790	1415
554	20250228	110400	1355547220	16000	16000	16000	16000	100
555	20250228	110300	1353947220	15930	16050	16050	15920	74
556	20250228	110200	1352767020	15950	16020	16020	15950	807
557	20250228	110100	1339862490	16050	16140	16140	16050	1056
558	20250228	110000	1322885870	16140	16170	16170	16060	1412
559	20250228	105900	1300084070	16170	16150	16170	16150	2013
560	20250228	105800	1267564950	16100	15990	16160	15950	3210
561	20250228	105700	1216063280	16000	15910	16000	15910	3145
562	20250228	105600	1165847680	15870	15890	15900	15870	419
563	20250228	105500	1159188310	15900	15900	15900	15900	138
564	20250228	105400	1156994110	15900	15910	15910	15900	160
565	20250228	105300	1154450100	15910	15950	15950	15900	187
566	20250228	105200	1151471760	15950	15910	15950	15890	979
567	20250228	105100	1135913250	15920	15970	15970	15920	3
568	20250228	105000	1135865430	15960	15980	15980	15790	1196
569	20250228	104900	1116762510	15980	15780	15980	15780	6986
570	20250228	104800	1005652230	15810	15820	15820	15810	4
571	20250228	104700	1005588960	15820	15810	15870	15800	494
572	20250228	104600	997758640	15810	15780	15850	15730	2214
573	20250228	104500	962721880	15780	15780	15780	15780	0
574	20250228	104400	962721880	15780	15770	15800	15770	23
575	20250228	104300	962359100	15810	15670	15820	15670	4822
576	20250228	104200	886464680	15660	15640	15660	15630	1999
577	20250228	104100	855189220	15630	15630	15630	15630	0
578	20250228	104000	855189220	15630	15540	15630	15540	1534
579	20250228	103900	831252610	15530	15450	15530	15450	122
580	20250228	103800	829360490	15480	15470	15480	15470	37
581	20250228	103700	828787780	15460	15460	15460	15460	5
582	20250228	103600	828710480	15450	15450	15450	15450	5
583	20250228	103500	828633230	15440	15440	15440	15440	180
584	20250228	103400	825854030	15440	15440	15440	15440	16
585	20250228	103300	825606990	15440	15440	15440	15440	0
586	20250228	103200	825606990	15440	15440	15440	15440	0
587	20250228	103100	825606990	15440	15430	15440	15430	27
588	20250228	103000	825190220	15440	15440	15440	15440	0
589	20250228	102900	825190220	15440	15440	15440	15440	0
590	20250228	102800	825190220	15440	15440	15440	15440	17
591	20250228	102700	824927740	15440	15440	15440	15440	0
592	20250228	102600	824927740	15440	15430	15440	15430	56
593	20250228	102500	824063260	15440	15440	15440	15440	0
594	20250228	102400	824063260	15440	15440	15440	15440	0
595	20250228	102300	824063260	15440	15440	15440	15440	16
596	20250228	102200	823816220	15440	15440	15440	15440	0
597	20250228	102100	823816220	15440	15440	15440	15440	0
598	20250228	102000	823816220	15440	15410	15440	15410	21
599	20250228	101900	823492130	15440	15440	15440	15440	0
600	20250228	101800	823492130	15440	15440	15440	15440	102
601	20250228	101700	821917250	15440	15480	15510	15440	21
602	20250228	101600	821592400	15470	15470	15470	15470	0
603	20250228	101500	821592400	15470	15440	15470	15440	3
604	20250228	101400	821546040	15510	15540	15550	15510	47
605	20250228	101300	820815760	15560	15540	15560	15500	157
606	20250228	101200	818376100	15550	15550	15550	15550	0
607	20250228	101100	818376100	15550	15550	15550	15550	0
608	20250228	101000	818376100	15550	15550	15550	15550	17
609	20250228	100900	818111750	15410	15410	15410	15410	719
610	20250228	100800	807031960	15570	15570	15570	15570	0
611	20250228	100700	807031960	15570	15410	15570	15410	216
612	20250228	100600	803700840	15580	15620	15620	15580	735
613	20250228	100500	792247440	15620	15580	15620	15580	2661
614	20250228	100400	750752950	15580	15580	15580	15580	0
615	20250228	100300	750752950	15580	15580	15580	15580	0
616	20250228	100200	750752950	15580	15470	15580	15470	41
617	20250228	100100	750117780	15430	15430	15430	15430	0
618	20250228	100000	750117780	15430	15430	15430	15430	1
619	20250228	095900	750102350	15580	15520	15580	15520	116
620	20250228	095800	748301070	15530	15560	15560	15530	720
621	20250228	095700	737109470	15570	15600	15600	15570	418
622	20250228	095600	730600840	15600	15540	15600	15540	43
623	20250228	095500	729930230	15570	15520	15570	15520	293
624	20250228	095400	725375930	15470	15530	15540	15470	1344
625	20250228	095300	704503620	15460	15460	15460	15460	389
626	20250228	095200	698489680	15460	15450	15460	15450	500
627	20250228	095100	690759690	15410	15400	15410	15360	809
628	20250228	095000	678307460	15410	15410	15410	15410	200
629	20250228	094900	675225460	15450	15450	15450	15450	16
630	20250228	094800	674978260	15460	15460	15460	15460	5
631	20250228	094700	674900960	15460	15460	15460	15460	3
632	20250228	094600	674854580	15460	15420	15470	15400	293
633	20250228	094500	670340100	15460	15460	15460	15460	35
634	20250228	094400	669799000	15460	15460	15460	15460	0
635	20250228	094300	669799000	15460	15460	15460	15460	16
636	20250228	094200	669551640	15460	15460	15460	15460	0
637	20250228	094100	669551640	15460	15460	15460	15460	16
638	20250228	094000	669304280	15460	15460	15460	15460	0
639	20250228	093900	669304280	15460	15460	15460	15460	0
640	20250228	093800	669304280	15460	15460	15460	15460	16
641	20250228	093700	669056920	15400	15400	15400	15400	0
642	20250228	093600	669056920	15400	15500	15500	15400	1909
643	20250228	093500	639576950	15590	15590	15590	15590	17
644	20250228	093400	639311920	15560	15560	15560	15560	303
645	20250228	093300	634597240	15490	15520	15520	15490	952
646	20250228	093200	619833710	15530	15630	15630	15530	1512
647	20250228	093100	596281250	15670	15680	15700	15660	2312
648	20250228	093000	560025620	15680	15600	15680	15560	2271
649	20250228	092900	524479680	15560	15560	15610	15560	9
650	20250228	092800	524339510	15600	15560	15610	15560	17
651	20250228	092700	524074710	15590	15570	15610	15560	1542
652	20250228	092600	500018930	15520	15560	15560	15520	642
653	20250228	092500	490039230	15570	15610	15640	15570	2004
654	20250228	092400	458756840	15650	15520	15680	15520	1831
655	20250228	092300	430076800	15520	15570	15590	15520	665
656	20250228	092200	419754580	15600	15640	15660	15540	1223
657	20250228	092100	400677810	15640	15580	15660	15560	800
658	20250228	092000	388210070	15580	15630	15630	15550	1374
659	20250228	091900	366785150	15630	15500	15660	15500	1809
660	20250228	091800	338507720	15500	15470	15580	15460	2371
661	20250228	091700	301706430	15470	15490	15490	15470	300
662	20250228	091600	297064230	15530	15510	15530	15510	52
663	20250228	091500	296257180	15500	15490	15600	15490	2348
664	20250228	091400	259791860	15490	15370	15520	15370	384
665	20250228	091300	253836430	15380	15450	15450	15380	20
666	20250228	091200	253528650	15510	15390	15510	15300	699
667	20250228	091100	242769850	15520	15400	15530	15400	585
668	20250228	091000	233734350	15400	15370	15400	15350	665
669	20250228	090900	223506210	15360	15380	15390	15360	1412
670	20250228	090800	201795610	15390	15400	15400	15380	213
671	20250228	090700	198518210	15400	15420	15420	15400	312
672	20250228	090600	193712340	15410	15500	15500	15410	1144
673	20250228	090500	176014810	15510	15640	15650	15510	1058
674	20250228	090400	159500060	15550	15600	15640	15550	104
675	20250228	090300	157873810	15630	15680	15680	15600	1485
676	20250228	090200	134671220	15600	15480	15680	15400	6991
677	20250228	090100	25865640	15400	15160	15400	15160	1016
678	20250228	090000	10271900	15150	15200	15200	15150	676