KissMeData/263720/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210300	2115730470	18730	18730	18730	18730	1814
3	20250228	210200	2115730470	18730	18730	18730	18730	0
4	20250228	210100	2115730470	18730	18730	18730	18730	0
5	20250228	210000	2115730470	18730	18730	18730	18730	0
6	20250228	205900	2115730470	18730	18730	18730	18730	0
7	20250228	205800	2115730470	18730	18730	18730	18730	0
8	20250228	205700	2115730470	18730	18730	18730	18730	0
9	20250228	205600	2115730470	18730	18730	18730	18730	0
10	20250228	205500	2115730470	18730	18730	18730	18730	0
11	20250228	205400	2115730470	18730	18730	18730	18730	0
12	20250228	205300	2115730470	18730	18730	18730	18730	0
13	20250228	205200	2115730470	18730	18730	18730	18730	0
14	20250228	205100	2115730470	18730	18730	18730	18730	0
15	20250228	205000	2115730470	18730	18730	18730	18730	0
16	20250228	204900	2115730470	18730	18730	18730	18730	0
17	20250228	204800	2115730470	18730	18730	18730	18730	0
18	20250228	204700	2115730470	18730	18730	18730	18730	0
19	20250228	204600	2115730470	18730	18730	18730	18730	0
20	20250228	204500	2115730470	18730	18730	18730	18730	0
21	20250228	204400	2115730470	18730	18730	18730	18730	0
22	20250228	204300	2115730470	18730	18730	18730	18730	0
23	20250228	204200	2115730470	18730	18730	18730	18730	0
24	20250228	204100	2115730470	18730	18730	18730	18730	0
25	20250228	204000	2115730470	18730	18730	18730	18730	0
26	20250228	203900	2115730470	18730	18730	18730	18730	0
27	20250228	203800	2115730470	18730	18730	18730	18730	0
28	20250228	203700	2115730470	18730	18730	18730	18730	0
29	20250228	203600	2115730470	18730	18730	18730	18730	0
30	20250228	203500	2115730470	18730	18730	18730	18730	0
31	20250228	203400	2115730470	18730	18730	18730	18730	0
32	20250228	203300	2115730470	18730	18730	18730	18730	1814
33	20250228	203200	2115730470	18730	18730	18730	18730	0
34	20250228	203100	2115730470	18730	18730	18730	18730	0
35	20250228	203000	2115730470	18730	18730	18730	18730	0
36	20250228	202900	2115730470	18730	18730	18730	18730	0
37	20250228	202800	2115730470	18730	18730	18730	18730	0
38	20250228	202700	2115730470	18730	18730	18730	18730	0
39	20250228	202600	2115730470	18730	18730	18730	18730	0
40	20250228	202500	2115730470	18730	18730	18730	18730	0
41	20250228	202400	2115730470	18730	18730	18730	18730	0
42	20250228	202300	2115730470	18730	18730	18730	18730	0
43	20250228	202200	2115730470	18730	18730	18730	18730	0
44	20250228	202100	2115730470	18730	18730	18730	18730	0
45	20250228	202000	2115730470	18730	18730	18730	18730	0
46	20250228	201900	2115730470	18730	18730	18730	18730	0
47	20250228	201800	2115730470	18730	18730	18730	18730	0
48	20250228	201700	2115730470	18730	18730	18730	18730	0
49	20250228	201600	2115730470	18730	18730	18730	18730	0
50	20250228	201500	2115730470	18730	18730	18730	18730	0
51	20250228	201400	2115730470	18730	18730	18730	18730	0
52	20250228	201300	2115730470	18730	18730	18730	18730	0
53	20250228	201200	2115730470	18730	18730	18730	18730	0
54	20250228	201100	2115730470	18730	18730	18730	18730	0
55	20250228	201000	2115730470	18730	18730	18730	18730	0
56	20250228	200900	2115730470	18730	18730	18730	18730	0
57	20250228	200800	2115730470	18730	18730	18730	18730	0
58	20250228	200700	2115730470	18730	18730	18730	18730	0
59	20250228	200600	2115730470	18730	18730	18730	18730	0
60	20250228	200500	2115730470	18730	18730	18730	18730	0
61	20250228	200400	2115730470	18730	18730	18730	18730	0
62	20250228	200300	2115730470	18730	18730	18730	18730	1814
63	20250228	200200	2115730470	18730	18730	18730	18730	0
64	20250228	200100	2115730470	18730	18730	18730	18730	0
65	20250228	200000	2115730470	18730	18730	18730	18730	0
66	20250228	195900	2115730470	18730	18730	18730	18730	0
67	20250228	195800	2115730470	18730	18730	18730	18730	0
68	20250228	195700	2115730470	18730	18730	18730	18730	0
69	20250228	195600	2115730470	18730	18730	18730	18730	0
70	20250228	195500	2115730470	18730	18730	18730	18730	0
71	20250228	195400	2115730470	18730	18730	18730	18730	0
72	20250228	195300	2115730470	18730	18730	18730	18730	0
73	20250228	195200	2115730470	18730	18730	18730	18730	0
74	20250228	195100	2115730470	18730	18730	18730	18730	0
75	20250228	195000	2115730470	18730	18730	18730	18730	0
76	20250228	194900	2115730470	18730	18730	18730	18730	0
77	20250228	194800	2115730470	18730	18730	18730	18730	0
78	20250228	194700	2115730470	18730	18730	18730	18730	0
79	20250228	194600	2115730470	18730	18730	18730	18730	0
80	20250228	194500	2115730470	18730	18730	18730	18730	0
81	20250228	194400	2115730470	18730	18730	18730	18730	0
82	20250228	194300	2115730470	18730	18730	18730	18730	0
83	20250228	194200	2115730470	18730	18730	18730	18730	0
84	20250228	194100	2115730470	18730	18730	18730	18730	0
85	20250228	194000	2115730470	18730	18730	18730	18730	0
86	20250228	193900	2115730470	18730	18730	18730	18730	0
87	20250228	193800	2115730470	18730	18730	18730	18730	0
88	20250228	193700	2115730470	18730	18730	18730	18730	0
89	20250228	193600	2115730470	18730	18730	18730	18730	0
90	20250228	193500	2115730470	18730	18730	18730	18730	0
91	20250228	193400	2115730470	18730	18730	18730	18730	0
92	20250228	193300	2115730470	18730	18730	18730	18730	1814
93	20250228	193200	2115730470	18730	18730	18730	18730	0
94	20250228	193100	2115730470	18730	18730	18730	18730	0
95	20250228	193000	2115730470	18730	18730	18730	18730	0
96	20250228	192900	2115730470	18730	18730	18730	18730	0
97	20250228	192800	2115730470	18730	18730	18730	18730	0
98	20250228	192700	2115730470	18730	18730	18730	18730	0
99	20250228	192600	2115730470	18730	18730	18730	18730	0
100	20250228	192500	2115730470	18730	18730	18730	18730	0
101	20250228	192400	2115730470	18730	18730	18730	18730	0
102	20250228	192300	2115730470	18730	18730	18730	18730	0
103	20250228	192200	2115730470	18730	18730	18730	18730	0
104	20250228	192100	2115730470	18730	18730	18730	18730	0
105	20250228	192000	2115730470	18730	18730	18730	18730	0
106	20250228	191900	2115730470	18730	18730	18730	18730	0
107	20250228	191800	2115730470	18730	18730	18730	18730	0
108	20250228	191700	2115730470	18730	18730	18730	18730	0
109	20250228	191600	2115730470	18730	18730	18730	18730	0
110	20250228	191500	2115730470	18730	18730	18730	18730	0
111	20250228	191400	2115730470	18730	18730	18730	18730	0
112	20250228	191300	2115730470	18730	18730	18730	18730	0
113	20250228	191200	2115730470	18730	18730	18730	18730	0
114	20250228	191100	2115730470	18730	18730	18730	18730	0
115	20250228	191000	2115730470	18730	18730	18730	18730	0
116	20250228	190900	2115730470	18730	18730	18730	18730	0
117	20250228	190800	2115730470	18730	18730	18730	18730	0
118	20250228	190700	2115730470	18730	18730	18730	18730	0
119	20250228	190600	2115730470	18730	18730	18730	18730	0
120	20250228	190500	2115730470	18730	18730	18730	18730	0
121	20250228	190400	2115730470	18730	18730	18730	18730	0
122	20250228	190300	2115730470	18730	18730	18730	18730	1814
123	20250228	190200	2115730470	18730	18730	18730	18730	0
124	20250228	190100	2115730470	18730	18730	18730	18730	0
125	20250228	190000	2115730470	18730	18730	18730	18730	0
126	20250228	185900	2115730470	18730	18730	18730	18730	0
127	20250228	185800	2115730470	18730	18730	18730	18730	0
128	20250228	185700	2115730470	18730	18730	18730	18730	0
129	20250228	185600	2115730470	18730	18730	18730	18730	0
130	20250228	185500	2115730470	18730	18730	18730	18730	0
131	20250228	185400	2115730470	18730	18730	18730	18730	0
132	20250228	185300	2115730470	18730	18730	18730	18730	0
133	20250228	185200	2115730470	18730	18730	18730	18730	0
134	20250228	185100	2115730470	18730	18730	18730	18730	0
135	20250228	185000	2115730470	18730	18730	18730	18730	0
136	20250228	184900	2115730470	18730	18730	18730	18730	0
137	20250228	184800	2115730470	18730	18730	18730	18730	0
138	20250228	184700	2115730470	18730	18730	18730	18730	0
139	20250228	184600	2115730470	18730	18730	18730	18730	0
140	20250228	184500	2115730470	18730	18730	18730	18730	0
141	20250228	184400	2115730470	18730	18730	18730	18730	0
142	20250228	184300	2115730470	18730	18730	18730	18730	0
143	20250228	184200	2115730470	18730	18730	18730	18730	0
144	20250228	184100	2115730470	18730	18730	18730	18730	0
145	20250228	184000	2115730470	18730	18730	18730	18730	0
146	20250228	183900	2115730470	18730	18730	18730	18730	0
147	20250228	183800	2115730470	18730	18730	18730	18730	0
148	20250228	183700	2115730470	18730	18730	18730	18730	0
149	20250228	183600	2115730470	18730	18730	18730	18730	0
150	20250228	183500	2115730470	18730	18730	18730	18730	0
151	20250228	183400	2115730470	18730	18730	18730	18730	0
152	20250228	183300	2115730470	18730	18730	18730	18730	1814
153	20250228	183200	2115730470	18730	18730	18730	18730	0
154	20250228	183100	2115730470	18730	18730	18730	18730	0
155	20250228	183000	2115730470	18730	18730	18730	18730	0
156	20250228	182900	2115730470	18730	18730	18730	18730	0
157	20250228	182800	2115730470	18730	18730	18730	18730	0
158	20250228	182700	2115730470	18730	18730	18730	18730	0
159	20250228	182600	2115730470	18730	18730	18730	18730	0
160	20250228	182500	2115730470	18730	18730	18730	18730	0
161	20250228	182400	2115730470	18730	18730	18730	18730	0
162	20250228	182300	2115730470	18730	18730	18730	18730	0
163	20250228	182200	2115730470	18730	18730	18730	18730	0
164	20250228	182100	2115730470	18730	18730	18730	18730	0
165	20250228	182000	2115730470	18730	18730	18730	18730	0
166	20250228	181900	2115730470	18730	18730	18730	18730	0
167	20250228	181800	2115730470	18730	18730	18730	18730	0
168	20250228	181700	2115730470	18730	18730	18730	18730	0
169	20250228	181600	2115730470	18730	18730	18730	18730	0
170	20250228	181500	2115730470	18730	18730	18730	18730	0
171	20250228	181400	2115730470	18730	18730	18730	18730	0
172	20250228	181300	2115730470	18730	18730	18730	18730	0
173	20250228	181200	2115730470	18730	18730	18730	18730	0
174	20250228	181100	2115730470	18730	18730	18730	18730	0
175	20250228	181000	2115730470	18730	18730	18730	18730	0
176	20250228	180900	2115730470	18730	18730	18730	18730	0
177	20250228	180800	2115730470	18730	18730	18730	18730	0
178	20250228	180700	2115730470	18730	18730	18730	18730	0
179	20250228	180600	2115730470	18730	18730	18730	18730	0
180	20250228	180500	2115730470	18730	18730	18730	18730	0
181	20250228	180400	2115730470	18730	18730	18730	18730	0
182	20250228	180300	2115730470	18730	18730	18730	18730	1814
183	20250228	180200	2115730470	18730	18730	18730	18730	0
184	20250228	180100	2115730470	18730	18730	18730	18730	0
185	20250228	180000	2115730470	18730	18730	18730	18730	0
186	20250228	175900	2115730470	18730	18730	18730	18730	0
187	20250228	175800	2115730470	18730	18730	18730	18730	0
188	20250228	175700	2115730470	18730	18730	18730	18730	0
189	20250228	175600	2115730470	18730	18730	18730	18730	0
190	20250228	175500	2115730470	18730	18730	18730	18730	0
191	20250228	175400	2115730470	18730	18730	18730	18730	0
192	20250228	175300	2115730470	18730	18730	18730	18730	0
193	20250228	175200	2115730470	18730	18730	18730	18730	0
194	20250228	175100	2115730470	18730	18730	18730	18730	0
195	20250228	175000	2115730470	18730	18730	18730	18730	0
196	20250228	174900	2115730470	18730	18730	18730	18730	0
197	20250228	174800	2115730470	18730	18730	18730	18730	0
198	20250228	174700	2115730470	18730	18730	18730	18730	0
199	20250228	174600	2115730470	18730	18730	18730	18730	0
200	20250228	174500	2115730470	18730	18730	18730	18730	0
201	20250228	174400	2115730470	18730	18730	18730	18730	0
202	20250228	174300	2115730470	18730	18730	18730	18730	0
203	20250228	174200	2115730470	18730	18730	18730	18730	0
204	20250228	174100	2115730470	18730	18730	18730	18730	0
205	20250228	174000	2115730470	18730	18730	18730	18730	0
206	20250228	173900	2115730470	18730	18730	18730	18730	0
207	20250228	173800	2115730470	18730	18730	18730	18730	0
208	20250228	173700	2115730470	18730	18730	18730	18730	0
209	20250228	173600	2115730470	18730	18730	18730	18730	0
210	20250228	173500	2115730470	18730	18730	18730	18730	0
211	20250228	173400	2115730470	18730	18730	18730	18730	0
212	20250228	173300	2115730470	18730	18730	18730	18730	1814
213	20250228	173200	2115730470	18730	18730	18730	18730	0
214	20250228	173100	2115730470	18730	18730	18730	18730	0
215	20250228	173000	2115730470	18730	18730	18730	18730	0
216	20250228	172900	2115730470	18730	18730	18730	18730	0
217	20250228	172800	2115730470	18730	18730	18730	18730	0
218	20250228	172700	2115730470	18730	18730	18730	18730	0
219	20250228	172600	2115730470	18730	18730	18730	18730	0
220	20250228	172500	2115730470	18730	18730	18730	18730	0
221	20250228	172400	2115730470	18730	18730	18730	18730	0
222	20250228	172300	2115730470	18730	18730	18730	18730	0
223	20250228	172200	2115730470	18730	18730	18730	18730	0
224	20250228	172100	2115730470	18730	18730	18730	18730	0
225	20250228	172000	2115730470	18730	18730	18730	18730	0
226	20250228	171900	2115730470	18730	18730	18730	18730	0
227	20250228	171800	2115730470	18730	18730	18730	18730	0
228	20250228	171700	2115730470	18730	18730	18730	18730	0
229	20250228	171600	2115730470	18730	18730	18730	18730	0
230	20250228	171500	2115730470	18730	18730	18730	18730	0
231	20250228	171400	2115730470	18730	18730	18730	18730	0
232	20250228	171300	2115730470	18730	18730	18730	18730	0
233	20250228	171200	2115730470	18730	18730	18730	18730	0
234	20250228	171100	2115730470	18730	18730	18730	18730	0
235	20250228	171000	2115730470	18730	18730	18730	18730	0
236	20250228	170900	2115730470	18730	18730	18730	18730	0
237	20250228	170800	2115730470	18730	18730	18730	18730	0
238	20250228	170700	2115730470	18730	18730	18730	18730	0
239	20250228	170600	2115730470	18730	18730	18730	18730	0
240	20250228	170500	2115730470	18730	18730	18730	18730	0
241	20250228	170400	2115730470	18730	18730	18730	18730	0
242	20250228	170300	2115730470	18730	18730	18730	18730	1814
243	20250228	170200	2115730470	18730	18730	18730	18730	0
244	20250228	170100	2115730470	18730	18730	18730	18730	0
245	20250228	170000	2115730470	18730	18730	18730	18730	0
246	20250228	165900	2115730470	18730	18730	18730	18730	0
247	20250228	165800	2115730470	18730	18730	18730	18730	0
248	20250228	165700	2115730470	18730	18730	18730	18730	0
249	20250228	165600	2115730470	18730	18730	18730	18730	0
250	20250228	165500	2115730470	18730	18730	18730	18730	0
251	20250228	165400	2115730470	18730	18730	18730	18730	0
252	20250228	165300	2115730470	18730	18730	18730	18730	0
253	20250228	165200	2115730470	18730	18730	18730	18730	0
254	20250228	165100	2115730470	18730	18730	18730	18730	0
255	20250228	165000	2115730470	18730	18730	18730	18730	0
256	20250228	164900	2115730470	18730	18730	18730	18730	0
257	20250228	164800	2115730470	18730	18730	18730	18730	0
258	20250228	164700	2115730470	18730	18730	18730	18730	0
259	20250228	164600	2115730470	18730	18730	18730	18730	0
260	20250228	164500	2115730470	18730	18730	18730	18730	0
261	20250228	164400	2115730470	18730	18730	18730	18730	0
262	20250228	164300	2115730470	18730	18730	18730	18730	0
263	20250228	164200	2115730470	18730	18730	18730	18730	0
264	20250228	164100	2115730470	18730	18730	18730	18730	0
265	20250228	164000	2115730470	18730	18730	18730	18730	0
266	20250228	163900	2115730470	18730	18730	18730	18730	0
267	20250228	163800	2115730470	18730	18730	18730	18730	0
268	20250228	163700	2115730470	18730	18730	18730	18730	0
269	20250228	163600	2115730470	18730	18730	18730	18730	0
270	20250228	163500	2115730470	18730	18730	18730	18730	0
271	20250228	163400	2115730470	18730	18730	18730	18730	0
272	20250228	163300	2115730470	18730	18730	18730	18730	1814
273	20250228	163200	2115730470	18730	18730	18730	18730	0
274	20250228	163100	2115730470	18730	18730	18730	18730	0
275	20250228	163000	2115730470	18730	18730	18730	18730	0
276	20250228	162900	2115730470	18730	18730	18730	18730	0
277	20250228	162800	2115730470	18730	18730	18730	18730	0
278	20250228	162700	2115730470	18730	18730	18730	18730	0
279	20250228	162600	2115730470	18730	18730	18730	18730	0
280	20250228	162500	2115730470	18730	18730	18730	18730	0
281	20250228	162400	2115730470	18730	18730	18730	18730	0
282	20250228	162300	2115730470	18730	18730	18730	18730	0
283	20250228	162200	2115730470	18730	18730	18730	18730	0
284	20250228	162100	2115730470	18730	18730	18730	18730	0
285	20250228	162000	2115730470	18730	18730	18730	18730	0
286	20250228	161900	2115730470	18730	18730	18730	18730	0
287	20250228	161800	2115730470	18730	18730	18730	18730	0
288	20250228	161700	2115730470	18730	18730	18730	18730	0
289	20250228	161600	2115730470	18730	18730	18730	18730	0
290	20250228	161500	2115730470	18730	18730	18730	18730	0
291	20250228	161400	2115730470	18730	18730	18730	18730	0
292	20250228	161300	2115730470	18730	18730	18730	18730	0
293	20250228	161200	2115730470	18730	18730	18730	18730	0
294	20250228	161100	2115730470	18730	18730	18730	18730	0
295	20250228	161000	2115730470	18730	18730	18730	18730	0
296	20250228	160900	2115730470	18730	18730	18730	18730	0
297	20250228	160800	2115730470	18730	18730	18730	18730	0
298	20250228	160700	2115730470	18730	18730	18730	18730	0
299	20250228	160600	2115730470	18730	18730	18730	18730	0
300	20250228	160500	2115730470	18730	18730	18730	18730	0
301	20250228	160400	2115730470	18730	18730	18730	18730	0
302	20250228	160300	2115730470	18730	18730	18730	18730	1814
303	20250228	160200	2115730470	18730	18730	18730	18730	0
304	20250228	160100	2115730470	18730	18730	18730	18730	0
305	20250228	160000	2115730470	18730	18730	18730	18730	0
306	20250228	155900	2115730470	18730	18730	18730	18730	0
307	20250228	155800	2115730470	18730	18730	18730	18730	0
308	20250228	155700	2115730470	18730	18730	18730	18730	0
309	20250228	155600	2115730470	18730	18730	18730	18730	0
310	20250228	155500	2115730470	18730	18730	18730	18730	0
311	20250228	155400	2115730470	18730	18730	18730	18730	0
312	20250228	155300	2115730470	18730	18730	18730	18730	0
313	20250228	155200	2115730470	18730	18730	18730	18730	0
314	20250228	155100	2115730470	18730	18730	18730	18730	0
315	20250228	155000	2115730470	18730	18730	18730	18730	0
316	20250228	154900	2115730470	18730	18730	18730	18730	0
317	20250228	154800	2115730470	18730	18730	18730	18730	0
318	20250228	154700	2115730470	18730	18730	18730	18730	0
319	20250228	154600	2115730470	18730	18730	18730	18730	0
320	20250228	154500	2115730470	18730	18730	18730	18730	0
321	20250228	154400	2115730470	18730	18730	18730	18730	0
322	20250228	154300	2115730470	18730	18730	18730	18730	0
323	20250228	154200	2115730470	18730	18730	18730	18730	0
324	20250228	154100	2115730470	18730	18730	18730	18730	0
325	20250228	154000	2115730470	18730	18730	18730	18730	0
326	20250228	153900	2115730470	18730	18730	18730	18730	0
327	20250228	153800	2115730470	18730	18730	18730	18730	0
328	20250228	153700	2115730470	18730	18730	18730	18730	0
329	20250228	153600	2115730470	18730	18730	18730	18730	0
330	20250228	153500	2115730470	18730	18730	18730	18730	0
331	20250228	153400	2115730470	18730	18730	18730	18730	0
332	20250228	153300	2115730470	18730	18730	18730	18730	1814
333	20250228	153200	2115730470	18730	18730	18730	18730	0
334	20250228	153100	2115730470	18730	18730	18730	18730	0
335	20250228	153000	2115730470	18730	18730	18730	18730	1814
336	20250228	152900	2081754250	18800	18800	18800	18800	0
337	20250228	152800	2081754250	18800	18800	18800	18800	0
338	20250228	152700	2081754250	18800	18800	18800	18800	0
339	20250228	152600	2081754250	18800	18800	18800	18800	0
340	20250228	152500	2081754250	18800	18800	18800	18800	0
341	20250228	152400	2081754250	18800	18800	18800	18800	0
342	20250228	152300	2081754250	18800	18800	18800	18800	0
343	20250228	152200	2081754250	18800	18800	18800	18800	0
344	20250228	152100	2081754250	18800	18800	18800	18800	0
345	20250228	152000	2081754250	18800	18800	18800	18800	0
346	20250228	151900	2081754250	18800	18850	18850	18770	616
347	20250228	151800	2070157570	18850	18840	18850	18840	160
348	20250228	151700	2067142610	18850	18800	18850	18800	192
349	20250228	151600	2063528190	18800	18800	18800	18800	11
350	20250228	151500	2063321390	18790	18780	18800	18780	290
351	20250228	151400	2057873100	18800	18800	18800	18800	2
352	20250228	151300	2057835500	18800	18780	18800	18770	628
353	20250228	151200	2046041280	18790	18790	18790	18780	42
354	20250228	151100	2045252120	18800	18820	18820	18790	207
355	20250228	151000	2041359830	18820	18810	18820	18810	165
356	20250228	150900	2038254960	18820	18820	18820	18820	58
357	20250228	150800	2037163400	18820	18810	18820	18810	44
358	20250228	150700	2036335750	18810	18800	18810	18800	110
359	20250228	150600	2034267650	18800	18770	18800	18760	240
360	20250228	150500	2029762530	18830	18830	18840	18830	95
361	20250228	150400	2027973660	18830	18800	18830	18800	106
362	20250228	150300	2025977740	18830	18830	18830	18830	2
363	20250228	150200	2025940080	18820	18800	18820	18800	73
364	20250228	150100	2024566770	18760	18760	18760	18760	0
365	20250228	150000	2024566770	18760	18800	18810	18760	116
366	20250228	145900	2022388390	18780	18780	18780	18780	3436
367	20250228	145800	1957860310	18780	18770	18780	18770	70
368	20250228	145700	1956546280	18770	18780	18780	18770	102
369	20250228	145600	1954630740	18780	18780	18780	18780	4
370	20250228	145500	1954555620	18780	18780	18780	18780	5
371	20250228	145400	1954461720	18780	18780	18780	18780	2
372	20250228	145300	1954424160	18700	18710	18780	18700	512
373	20250228	145200	1944848220	18710	18760	18760	18710	168
374	20250228	145100	1941704810	18720	18750	18750	18720	154
375	20250228	145000	1938819150	18760	18770	18780	18750	252
376	20250228	144900	1934091670	18770	18780	18780	18770	15
377	20250228	144800	1933810100	18780	18780	18780	18780	5
378	20250228	144700	1933716200	18830	18830	18830	18830	2
379	20250228	144600	1933678540	18790	18840	18840	18790	302
380	20250228	144500	1928003860	18840	18790	18840	18770	106
381	20250228	144400	1926011890	18790	18840	18840	18790	30
382	20250228	144300	1925448140	18770	18820	18820	18770	642
383	20250228	144200	1913396150	18800	18820	18820	18800	218
384	20250228	144100	1909296570	18850	18850	18850	18850	2
385	20250228	144000	1909258870	18810	18800	18810	18800	19
386	20250228	143900	1908901570	18860	18860	18860	18860	10
387	20250228	143800	1908712970	18860	18830	18860	18780	632
388	20250228	143700	1896833660	18840	18860	18860	18840	60
389	20250228	143600	1895703200	18860	18860	18860	18860	5
390	20250228	143500	1895608900	18860	18850	18860	18800	585
391	20250228	143400	1884595450	18860	18860	18860	18860	3
392	20250228	143300	1884538870	18850	18860	18860	18850	42
393	20250228	143200	1883747160	18860	18850	18860	18850	131
394	20250228	143100	1881277790	18850	18850	18850	18840	159
395	20250228	143000	1878280910	18850	18860	18860	18840	270
396	20250228	142900	1873191600	18860	18860	18860	18860	13
397	20250228	142800	1872946420	18900	18900	18900	18900	7
398	20250228	142700	1872814120	18910	18910	18910	18910	2
399	20250228	142600	1872776300	18910	18920	18920	18910	16
400	20250228	142500	1872473620	18930	18930	18930	18930	7
401	20250228	142400	1872341110	18930	18930	18930	18930	29
402	20250228	142300	1871792140	18910	18910	18910	18910	938
403	20250228	142200	1854054560	18940	18890	18940	18890	29
404	20250228	142100	1853505550	18940	18850	18950	18850	363
405	20250228	142000	1846638110	18810	18830	18830	18810	457
406	20250228	141900	1838039740	18830	18950	18950	18810	623
407	20250228	141800	1826294850	18960	18990	18990	18860	75
408	20250228	141700	1824874950	18990	18870	19050	18870	2289
409	20250228	141600	1781508900	18870	18850	18870	18850	260
410	20250228	141500	1776607480	18850	18830	18850	18800	227
411	20250228	141400	1772330440	18830	18840	18840	18830	504
412	20250228	141300	1762835500	18840	18840	18840	18840	2
413	20250228	141200	1762797820	18720	18790	18790	18720	379
414	20250228	141100	1755699880	18790	18790	18790	18790	1
415	20250228	141000	1755681090	18790	18740	18790	18740	185
416	20250228	140900	1752214090	18840	18750	18840	18750	187
417	20250228	140800	1748707300	18840	18840	18840	18840	1
418	20250228	140700	1748688460	18840	18790	18840	18790	7
419	20250228	140600	1748556830	18790	18750	18790	18750	105
420	20250228	140500	1746588000	18750	18760	18760	18750	965
421	20250228	140400	1728493190	18760	18760	18760	18760	189
422	20250228	140300	1724947550	18760	18790	18790	18760	155
423	20250228	140200	1722037950	18760	18760	18760	18760	0
424	20250228	140100	1722037950	18760	18760	18760	18760	0
425	20250228	140000	1722037950	18760	18760	18760	18760	0
426	20250228	135900	1722037950	18760	18770	18770	18760	101
427	20250228	135800	1720143090	18770	18800	18800	18770	2367
428	20250228	135700	1675648590	18800	18810	18810	18800	2114
429	20250228	135600	1635900630	18810	18840	18840	18810	1558
430	20250228	135500	1606581920	18850	18890	18890	18850	320
431	20250228	135400	1600545780	18890	18900	18910	18890	565
432	20250228	135300	1589872630	18890	18890	18890	18890	18
433	20250228	135200	1589532610	18900	18900	18900	18900	113
434	20250228	135100	1587396910	18880	18880	18880	18880	9
435	20250228	135000	1587226990	18930	18930	18930	18930	35
436	20250228	134900	1586564440	18850	18920	18920	18850	1962
437	20250228	134800	1549542900	18910	18910	18910	18910	0
438	20250228	134700	1549542900	18910	18910	18910	18910	1
439	20250228	134600	1549523990	18900	18900	18900	18900	20
440	20250228	134500	1549145990	18900	18900	18900	18900	0
441	20250228	134400	1549145990	18900	18890	18900	18890	53
442	20250228	134300	1548144320	18890	18890	18890	18890	200
443	20250228	134200	1544366320	18880	18880	18880	18880	0
444	20250228	134100	1544366320	18880	18890	18890	18880	50
445	20250228	134000	1543421940	18890	18890	18890	18890	62
446	20250228	133900	1542250760	18890	18890	18890	18890	0
447	20250228	133800	1542250760	18890	18890	18890	18880	121
448	20250228	133700	1539966070	18900	18910	18910	18900	35
449	20250228	133600	1539304370	18940	18940	18940	18940	0
450	20250228	133500	1539304370	18940	18940	18940	18940	0
451	20250228	133400	1539304370	18940	18910	18940	18910	120
452	20250228	133300	1537035140	18940	18940	18940	18940	0
453	20250228	133200	1537035140	18940	18940	18940	18940	15
454	20250228	133100	1536751040	18940	18940	18950	18940	61
455	20250228	133000	1535595560	18910	18880	18910	18880	1085
456	20250228	132900	1515093660	18880	18880	18880	18880	0
457	20250228	132800	1515093660	18880	18880	18880	18880	1
458	20250228	132700	1515074780	18880	18880	18880	18880	2
459	20250228	132600	1515037020	18880	18880	18880	18880	0
460	20250228	132500	1515037020	18880	18880	18880	18880	0
461	20250228	132400	1515037020	18880	18880	18880	18880	161
462	20250228	132300	1511997340	18880	18880	18880	18880	0
463	20250228	132200	1511997340	18880	18880	18880	18880	0
464	20250228	132100	1511997340	18880	18880	18880	18880	1
465	20250228	132000	1511978460	18850	18850	18850	18850	191
466	20250228	131900	1508378110	18850	18850	18850	18850	6
467	20250228	131800	1508265010	18880	18850	18880	18850	549
468	20250228	131700	1497902070	18880	18880	18880	18880	0
469	20250228	131600	1497902070	18880	18880	18880	18880	0
470	20250228	131500	1497902070	18880	18860	18880	18860	63
471	20250228	131400	1496713870	18860	18870	18870	18860	150
472	20250228	131300	1493883640	18880	18870	18880	18870	12
473	20250228	131200	1493657100	18880	18880	18880	18880	10
474	20250228	131100	1493468300	18880	18890	18890	18880	332
475	20250228	131000	1487200030	18880	18890	18890	18880	101
476	20250228	130900	1485293140	18890	18890	18890	18890	0
477	20250228	130800	1485293140	18890	18890	18890	18890	50
478	20250228	130700	1484348640	18890	18890	18890	18890	60
479	20250228	130600	1483215240	18900	18890	18900	18890	65
480	20250228	130500	1481987240	18900	18890	18900	18890	381
481	20250228	130400	1474787150	18870	18870	18870	18870	0
482	20250228	130300	1474787150	18870	18870	18870	18870	0
483	20250228	130200	1474787150	18870	18870	18870	18870	20
484	20250228	130100	1474409750	18870	18870	18870	18870	0
485	20250228	130000	1474409750	18870	18870	18880	18870	10
486	20250228	125900	1474221040	18870	18870	18870	18870	60
487	20250228	125800	1473088840	18870	18870	18870	18870	48
488	20250228	125700	1472183080	18870	18880	18880	18870	6
489	20250228	125600	1472069850	18880	18880	18880	18880	0
490	20250228	125500	1472069850	18880	18880	18880	18880	1
491	20250228	125400	1472050970	18850	18850	18850	18850	482
492	20250228	125300	1462965270	18850	18850	18850	18850	1
493	20250228	125200	1462946420	18850	18850	18850	18850	0
494	20250228	125100	1462946420	18850	18860	18860	18850	55
495	20250228	125000	1461909430	18900	18900	18900	18900	0
496	20250228	124900	1461909430	18900	18900	18900	18900	0
497	20250228	124800	1461909430	18900	18870	18900	18860	36
498	20250228	124700	1461230030	18900	18900	18900	18900	0
499	20250228	124600	1461230030	18900	18900	18900	18900	0
500	20250228	124500	1461230030	18900	18900	18900	18900	0
501	20250228	124400	1461230030	18900	18900	18900	18900	1
502	20250228	124300	1461211130	18870	18850	18870	18850	3061
503	20250228	124200	1403480700	18830	18840	18840	18790	758
504	20250228	124100	1389230900	18850	18860	18860	18850	116
505	20250228	124000	1387043680	18860	18860	18860	18860	0
506	20250228	123900	1387043680	18860	18870	18870	18860	46
507	20250228	123800	1386175730	18870	18870	18870	18870	3
508	20250228	123700	1386119120	18870	18870	18870	18870	1
509	20250228	123600	1386100250	18870	18860	18870	18860	101
510	20250228	123500	1384195320	18860	18860	18860	18860	0
511	20250228	123400	1384195320	18860	18870	18870	18860	60
512	20250228	123300	1383063540	18860	18860	18860	18860	0
513	20250228	123200	1383063540	18860	18860	18860	18860	20
514	20250228	123100	1382686340	18860	18860	18860	18860	2
515	20250228	123000	1382648620	18850	18880	18880	18850	69
516	20250228	122900	1381346350	18860	18860	18860	18860	0
517	20250228	122800	1381346350	18860	18870	18870	18860	15
518	20250228	122700	1381063310	18880	18880	18880	18880	69
519	20250228	122600	1379760590	18880	18880	18880	18880	2
520	20250228	122500	1379722830	18890	18900	18900	18890	363
521	20250228	122400	1372862220	18900	18920	18920	18900	71
522	20250228	122300	1371519500	18930	18940	18940	18930	1038
523	20250228	122200	1351859890	18940	18940	18940	18940	2
524	20250228	122100	1351822010	18930	18930	18930	18930	21
525	20250228	122000	1351424480	18930	18970	19000	18930	118
526	20250228	121900	1349187260	19000	19000	19000	18970	450
527	20250228	121800	1340638880	19010	19000	19010	19000	187
528	20250228	121700	1337085860	19060	19020	19060	19010	32
529	20250228	121600	1336477440	19010	19060	19060	19010	39
530	20250228	121500	1335735440	19060	19060	19060	19060	0
531	20250228	121400	1335735440	19060	19010	19060	19010	103
532	20250228	121300	1333773650	19010	19010	19010	19010	7
533	20250228	121200	1333640580	19010	19000	19010	19000	932
534	20250228	121100	1315923480	19000	19000	19000	19000	3
535	20250228	121000	1315866480	19010	18950	19010	18920	256
536	20250228	120900	1311012880	18950	19020	19020	18950	204
537	20250228	120800	1307141930	19020	19020	19040	19010	826
538	20250228	120700	1291425860	19020	18990	19020	18990	348
539	20250228	120600	1284811490	18990	19000	19000	18990	308
540	20250228	120500	1278959680	19000	18980	19000	18980	245
541	20250228	120400	1274308580	18980	18970	18980	18970	388
542	20250228	120300	1266947910	18970	18960	18970	18960	300
543	20250228	120200	1261257190	18970	18970	18970	18970	0
544	20250228	120100	1261257190	18970	18970	18970	18970	0
545	20250228	120000	1261257190	18970	18960	18970	18900	254
546	20250228	115900	1256447860	18960	18900	18960	18890	335
547	20250228	115800	1250119180	18900	18900	18900	18900	71
548	20250228	115700	1248777280	18890	18890	18890	18890	0
549	20250228	115600	1248777280	18890	18890	18890	18890	129
550	20250228	115500	1246340470	18890	18880	18890	18880	77
551	20250228	115400	1244885950	18960	18960	18960	18960	411
552	20250228	115300	1237093390	18960	18850	18960	18840	582
553	20250228	115200	1226098510	18860	18870	18870	18860	31
554	20250228	115100	1225513770	18880	18890	18890	18880	50
555	20250228	115000	1224569670	18900	18900	18900	18900	34
556	20250228	114900	1223927070	18900	18900	18900	18900	38
557	20250228	114800	1223208870	18900	18910	18910	18900	61
558	20250228	114700	1222055780	18940	18950	18950	18920	108
559	20250228	114600	1220010610	18950	18950	18950	18950	429
560	20250228	114500	1211881060	18950	18930	18950	18930	237
561	20250228	114400	1207390370	18930	18910	18930	18910	110
562	20250228	114300	1205309170	18910	18840	18910	18840	173
563	20250228	114200	1202041420	18840	18840	18840	18840	32
564	20250228	114100	1201438540	18840	18840	18840	18840	31
565	20250228	114000	1200854500	18840	18850	18850	18840	118
566	20250228	113900	1198630730	18850	18850	18850	18850	1
567	20250228	113800	1198611880	18880	18880	18880	18880	30
568	20250228	113700	1198045480	18880	18870	18900	18870	135
569	20250228	113600	1195495460	18760	18760	18760	18760	19
570	20250228	113500	1195139020	18760	18760	18760	18760	13
571	20250228	113400	1194895140	18770	18770	18770	18770	310
572	20250228	113300	1189076440	18750	18800	18880	18750	513
573	20250228	113200	1179445440	18800	18800	18800	18800	0
574	20250228	113100	1179445440	18800	18810	18810	18800	114
575	20250228	113000	1177301680	18810	18830	18830	18810	228
576	20250228	112900	1173010890	18870	18870	18870	18870	424
577	20250228	112800	1165010010	18870	18870	18870	18870	1
578	20250228	112700	1164991140	18870	18870	18870	18870	23
579	20250228	112600	1164557130	18820	18820	18820	18820	0
580	20250228	112500	1164557130	18820	18840	18840	18820	420
581	20250228	112400	1156648730	18810	18790	18810	18790	295
582	20250228	112300	1151100740	18790	18790	18790	18790	0
583	20250228	112200	1151100740	18790	18790	18790	18790	0
584	20250228	112100	1151100740	18790	18750	18790	18750	503
585	20250228	112000	1141649410	18710	18740	18740	18710	100
586	20250228	111900	1139777950	18740	18750	18750	18740	72
587	20250228	111800	1138428070	18760	18760	18760	18760	0
588	20250228	111700	1138428070	18760	18760	18760	18760	5
589	20250228	111600	1138334270	18730	18730	18730	18730	42
590	20250228	111500	1137547610	18730	18740	18740	18730	664
591	20250228	111400	1125110600	18740	18740	18740	18740	0
592	20250228	111300	1125110600	18740	18740	18740	18740	1
593	20250228	111200	1125091860	18740	18740	18740	18740	101
594	20250228	111100	1123199120	18740	18740	18740	18740	0
595	20250228	111000	1123199120	18740	18740	18740	18740	53
596	20250228	110900	1122205900	18740	18740	18740	18730	117
597	20250228	110800	1120014020	18730	18770	18770	18730	85
598	20250228	110700	1118420680	18740	18740	18740	18740	0
599	20250228	110600	1118420680	18740	18740	18750	18740	127
600	20250228	110500	1116039700	18740	18740	18740	18740	8
601	20250228	110400	1115889780	18740	18740	18740	18740	1
602	20250228	110300	1115871040	18750	18750	18750	18750	4
603	20250228	110200	1115796040	18760	18770	18770	18760	130
604	20250228	110100	1113356170	18770	18780	18780	18770	21
605	20250228	110000	1112961810	18790	18790	18790	18790	10
606	20250228	105900	1112773910	18800	18800	18800	18800	0
607	20250228	105800	1112773910	18800	18800	18800	18800	3
608	20250228	105700	1112717510	18770	18770	18770	18770	110
609	20250228	105600	1110652810	18740	18720	18740	18710	130
610	20250228	105500	1108219790	18740	18770	18770	18740	82
611	20250228	105400	1106683080	18800	18800	18800	18700	2514
612	20250228	105300	1059646450	18800	18800	18800	18800	1
613	20250228	105200	1059627650	18800	18800	18800	18800	230
614	20250228	105100	1055303650	18790	18800	18800	18790	244
615	20250228	105000	1050717580	18810	18840	18840	18810	161
616	20250228	104900	1047686980	18820	18820	18820	18820	0
617	20250228	104800	1047686980	18820	18820	18820	18820	0
618	20250228	104700	1047686980	18820	18830	18830	18820	45
619	20250228	104600	1046839990	18830	18830	18830	18830	50
620	20250228	104500	1045898490	18820	18820	18820	18820	39
621	20250228	104400	1045164510	18830	18890	18890	18830	134
622	20250228	104300	1042639230	18890	18890	18890	18890	7
623	20250228	104200	1042507000	18880	18880	18880	18880	5
624	20250228	104100	1042412600	18890	18850	18890	18850	349
625	20250228	104000	1035833660	18840	18840	18840	18840	0
626	20250228	103900	1035833660	18840	18830	18840	18830	11
627	20250228	103800	1035626430	18850	18830	18850	18830	319
628	20250228	103700	1029618270	18830	18830	18830	18830	10
629	20250228	103600	1029429970	18830	18830	18830	18830	48
630	20250228	103500	1028526130	18790	18740	18790	18740	52
631	20250228	103400	1027549100	18730	18770	18770	18730	90
632	20250228	103300	1025861440	18720	18760	18760	18720	334
633	20250228	103200	1019603770	18770	18770	18770	18770	169
634	20250228	103100	1016431640	18770	18830	18830	18770	612
635	20250228	103000	1004930840	18840	18850	18850	18840	336
636	20250228	102900	998600410	18850	18850	18850	18850	169
637	20250228	102800	995414760	18880	18860	18880	18860	123
638	20250228	102700	993094920	18860	18900	18900	18860	256
639	20250228	102600	988263640	18900	18930	18930	18900	117
640	20250228	102500	986052160	18930	18930	18930	18930	23
641	20250228	102400	985616770	18930	18930	18930	18930	19
642	20250228	102300	985257100	18880	18900	18900	18880	110
643	20250228	102200	983178210	18900	18940	18940	18900	25
644	20250228	102100	982705670	18940	18940	18940	18940	0
645	20250228	102000	982705670	18940	18890	18940	18890	50
646	20250228	101900	981760970	18890	18910	18910	18890	113
647	20250228	101800	979625090	18910	18920	18930	18910	302
648	20250228	101700	973912000	18950	18930	18950	18920	31
649	20250228	101600	973325000	18920	18960	18960	18920	2
650	20250228	101500	973287120	18960	18970	18970	18960	8
651	20250228	101400	973135410	18970	18970	18970	18970	0
652	20250228	101300	973135410	18970	18960	18970	18960	42
653	20250228	101200	972338910	18920	18920	18920	18920	0
654	20250228	101100	972338910	18920	18960	18960	18920	69
655	20250228	101000	971032350	18960	18910	18960	18910	121
656	20250228	100900	968739660	18910	18910	18910	18900	440
657	20250228	100800	960422050	18920	18940	18940	18920	208
658	20250228	100700	956485280	18960	18930	18960	18930	92
659	20250228	100600	954743690	18930	18930	18930	18930	101
660	20250228	100500	952831760	18930	18930	18930	18900	553
661	20250228	100400	942369310	18950	18990	18990	18940	1583
662	20250228	100300	912366430	19000	19000	19000	19000	0
663	20250228	100200	912366430	19000	19000	19000	19000	200
664	20250228	100100	908566430	18990	18990	18990	18990	77
665	20250228	100000	907104200	18990	19000	19000	18990	379
666	20250228	095900	899904860	19000	19000	19010	19000	163
667	20250228	095800	896807730	19010	19010	19030	19010	104
668	20250228	095700	894830630	19010	19010	19010	19010	192
669	20250228	095600	891180710	19010	19020	19020	19010	373
670	20250228	095500	884089790	19010	19080	19080	19010	80
671	20250228	095400	882564790	19080	19050	19080	19010	534
672	20250228	095300	872401590	19070	19080	19090	19060	61
673	20250228	095200	871237860	19100	19100	19100	19090	171
674	20250228	095100	867972140	19070	19050	19070	19050	89
675	20250228	095000	866275110	19050	19060	19060	19050	108
676	20250228	094900	864217670	19070	19070	19070	19070	48
677	20250228	094800	863302310	19100	19100	19100	19100	20
678	20250228	094700	862920310	19100	19100	19100	19100	7
679	20250228	094600	862786610	19100	19050	19100	19050	102
680	20250228	094500	860843410	19050	19050	19050	19050	100
681	20250228	094400	858938410	19050	19000	19050	19000	121
682	20250228	094300	856639300	19000	19090	19090	19000	1995
683	20250228	094200	818612990	19090	19110	19110	19090	109
684	20250228	094100	816530020	19120	19180	19180	19120	1536
685	20250228	094000	787118280	19180	19240	19240	19180	303
686	20250228	093900	781298590	19240	19190	19250	19190	108
687	20250228	093800	779221450	19180	19170	19180	19170	196
688	20250228	093700	775462370	19170	19190	19190	19170	339
689	20250228	093600	768960480	19200	19220	19220	19200	214
690	20250228	093500	764847670	19220	19270	19270	19220	564
691	20250228	093400	753992530	19280	19360	19360	19280	1426
692	20250228	093300	726439810	19300	19350	19390	19300	1344
693	20250228	093200	700443620	19330	19280	19370	19280	3142
694	20250228	093100	639754470	19280	19180	19280	19150	1451
695	20250228	093000	611840230	19150	19140	19190	19140	455
696	20250228	092900	603127930	19140	19180	19200	19140	465
697	20250228	092800	594213650	19160	19150	19160	19140	185
698	20250228	092700	590671300	19150	19160	19160	19150	201
699	20250228	092600	586821160	19270	19090	19330	19090	3151
700	20250228	092500	526315490	19090	19040	19090	19040	1387
701	20250228	092400	499894040	19040	19040	19100	19040	898
702	20250228	092300	482764760	19040	19040	19040	19030	130
703	20250228	092200	480289650	19030	19140	19170	19030	818
704	20250228	092100	464679080	19180	19000	19180	18980	713
705	20250228	092000	451093060	19000	19060	19060	19000	715
706	20250228	091900	437482780	19100	19150	19150	19100	124
707	20250228	091800	435109230	19150	19130	19200	19060	1928
708	20250228	091700	398142350	19150	18970	19160	18970	2948
709	20250228	091600	341954160	18970	18910	18970	18910	270
710	20250228	091500	336836100	18950	18940	18950	18940	377
711	20250228	091400	329695690	18940	18950	18950	18930	160
712	20250228	091300	326664740	18850	18860	18860	18840	1020
713	20250228	091200	307445410	18930	18800	18980	18790	2845
714	20250228	091100	253860590	18900	18860	18900	18800	466
715	20250228	091000	245065550	18820	18860	18860	18820	52
716	20250228	090900	244084870	18800	18800	18800	18770	347
717	20250228	090800	237564570	18800	18790	18800	18760	8
718	20250228	090700	237414300	18760	18850	18850	18760	99
719	20250228	090600	235554380	18850	18870	18880	18800	635
720	20250228	090500	223570370	18870	18700	18880	18700	327
721	20250228	090400	217431870	18700	18780	18780	18700	1225
722	20250228	090300	194512060	18730	18720	18730	18720	126
723	20250228	090200	192152140	18720	18650	18730	18650	262
724	20250228	090100	187256490	18610	18800	18800	18600	1991
725	20250228	090000	149991300	18790	18860	18870	18790	6237