KissMeData/101160/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201300	1903672880	17050	17050	17050	17050	1300
3	20250228	201200	1903672880	17050	17050	17050	17050	0
4	20250228	201100	1903672880	17050	17050	17050	17050	0
5	20250228	201000	1903672880	17050	17050	17050	17050	0
6	20250228	200900	1903672880	17050	17050	17050	17050	0
7	20250228	200800	1903672880	17050	17050	17050	17050	0
8	20250228	200700	1903672880	17050	17050	17050	17050	0
9	20250228	200600	1903672880	17050	17050	17050	17050	0
10	20250228	200500	1903672880	17050	17050	17050	17050	0
11	20250228	200400	1903672880	17050	17050	17050	17050	0
12	20250228	200300	1903672880	17050	17050	17050	17050	0
13	20250228	200200	1903672880	17050	17050	17050	17050	0
14	20250228	200100	1903672880	17050	17050	17050	17050	0
15	20250228	200000	1903672880	17050	17050	17050	17050	0
16	20250228	195900	1903672880	17050	17050	17050	17050	0
17	20250228	195800	1903672880	17050	17050	17050	17050	0
18	20250228	195700	1903672880	17050	17050	17050	17050	0
19	20250228	195600	1903672880	17050	17050	17050	17050	0
20	20250228	195500	1903672880	17050	17050	17050	17050	0
21	20250228	195400	1903672880	17050	17050	17050	17050	0
22	20250228	195300	1903672880	17050	17050	17050	17050	0
23	20250228	195200	1903672880	17050	17050	17050	17050	0
24	20250228	195100	1903672880	17050	17050	17050	17050	0
25	20250228	195000	1903672880	17050	17050	17050	17050	0
26	20250228	194900	1903672880	17050	17050	17050	17050	0
27	20250228	194800	1903672880	17050	17050	17050	17050	0
28	20250228	194700	1903672880	17050	17050	17050	17050	0
29	20250228	194600	1903672880	17050	17050	17050	17050	0
30	20250228	194500	1903672880	17050	17050	17050	17050	0
31	20250228	194400	1903672880	17050	17050	17050	17050	0
32	20250228	194300	1903672880	17050	17050	17050	17050	1300
33	20250228	194200	1903672880	17050	17050	17050	17050	0
34	20250228	194100	1903672880	17050	17050	17050	17050	0
35	20250228	194000	1903672880	17050	17050	17050	17050	0
36	20250228	193900	1903672880	17050	17050	17050	17050	0
37	20250228	193800	1903672880	17050	17050	17050	17050	0
38	20250228	193700	1903672880	17050	17050	17050	17050	0
39	20250228	193600	1903672880	17050	17050	17050	17050	0
40	20250228	193500	1903672880	17050	17050	17050	17050	0
41	20250228	193400	1903672880	17050	17050	17050	17050	0
42	20250228	193300	1903672880	17050	17050	17050	17050	0
43	20250228	193200	1903672880	17050	17050	17050	17050	0
44	20250228	193100	1903672880	17050	17050	17050	17050	0
45	20250228	193000	1903672880	17050	17050	17050	17050	0
46	20250228	192900	1903672880	17050	17050	17050	17050	0
47	20250228	192800	1903672880	17050	17050	17050	17050	0
48	20250228	192700	1903672880	17050	17050	17050	17050	0
49	20250228	192600	1903672880	17050	17050	17050	17050	0
50	20250228	192500	1903672880	17050	17050	17050	17050	0
51	20250228	192400	1903672880	17050	17050	17050	17050	0
52	20250228	192300	1903672880	17050	17050	17050	17050	0
53	20250228	192200	1903672880	17050	17050	17050	17050	0
54	20250228	192100	1903672880	17050	17050	17050	17050	0
55	20250228	192000	1903672880	17050	17050	17050	17050	0
56	20250228	191900	1903672880	17050	17050	17050	17050	0
57	20250228	191800	1903672880	17050	17050	17050	17050	0
58	20250228	191700	1903672880	17050	17050	17050	17050	0
59	20250228	191600	1903672880	17050	17050	17050	17050	0
60	20250228	191500	1903672880	17050	17050	17050	17050	0
61	20250228	191400	1903672880	17050	17050	17050	17050	0
62	20250228	191300	1903672880	17050	17050	17050	17050	1300
63	20250228	191200	1903672880	17050	17050	17050	17050	0
64	20250228	191100	1903672880	17050	17050	17050	17050	0
65	20250228	191000	1903672880	17050	17050	17050	17050	0
66	20250228	190900	1903672880	17050	17050	17050	17050	0
67	20250228	190800	1903672880	17050	17050	17050	17050	0
68	20250228	190700	1903672880	17050	17050	17050	17050	0
69	20250228	190600	1903672880	17050	17050	17050	17050	0
70	20250228	190500	1903672880	17050	17050	17050	17050	0
71	20250228	190400	1903672880	17050	17050	17050	17050	0
72	20250228	190300	1903672880	17050	17050	17050	17050	0
73	20250228	190200	1903672880	17050	17050	17050	17050	0
74	20250228	190100	1903672880	17050	17050	17050	17050	0
75	20250228	190000	1903672880	17050	17050	17050	17050	0
76	20250228	185900	1903672880	17050	17050	17050	17050	0
77	20250228	185800	1903672880	17050	17050	17050	17050	0
78	20250228	185700	1903672880	17050	17050	17050	17050	0
79	20250228	185600	1903672880	17050	17050	17050	17050	0
80	20250228	185500	1903672880	17050	17050	17050	17050	0
81	20250228	185400	1903672880	17050	17050	17050	17050	0
82	20250228	185300	1903672880	17050	17050	17050	17050	0
83	20250228	185200	1903672880	17050	17050	17050	17050	0
84	20250228	185100	1903672880	17050	17050	17050	17050	0
85	20250228	185000	1903672880	17050	17050	17050	17050	0
86	20250228	184900	1903672880	17050	17050	17050	17050	0
87	20250228	184800	1903672880	17050	17050	17050	17050	0
88	20250228	184700	1903672880	17050	17050	17050	17050	0
89	20250228	184600	1903672880	17050	17050	17050	17050	0
90	20250228	184500	1903672880	17050	17050	17050	17050	0
91	20250228	184400	1903672880	17050	17050	17050	17050	0
92	20250228	184300	1903672880	17050	17050	17050	17050	1300
93	20250228	184200	1903672880	17050	17050	17050	17050	0
94	20250228	184100	1903672880	17050	17050	17050	17050	0
95	20250228	184000	1903672880	17050	17050	17050	17050	0
96	20250228	183900	1903672880	17050	17050	17050	17050	0
97	20250228	183800	1903672880	17050	17050	17050	17050	0
98	20250228	183700	1903672880	17050	17050	17050	17050	0
99	20250228	183600	1903672880	17050	17050	17050	17050	0
100	20250228	183500	1903672880	17050	17050	17050	17050	0
101	20250228	183400	1903672880	17050	17050	17050	17050	0
102	20250228	183300	1903672880	17050	17050	17050	17050	0
103	20250228	183200	1903672880	17050	17050	17050	17050	0
104	20250228	183100	1903672880	17050	17050	17050	17050	0
105	20250228	183000	1903672880	17050	17050	17050	17050	0
106	20250228	182900	1903672880	17050	17050	17050	17050	0
107	20250228	182800	1903672880	17050	17050	17050	17050	0
108	20250228	182700	1903672880	17050	17050	17050	17050	0
109	20250228	182600	1903672880	17050	17050	17050	17050	0
110	20250228	182500	1903672880	17050	17050	17050	17050	0
111	20250228	182400	1903672880	17050	17050	17050	17050	0
112	20250228	182300	1903672880	17050	17050	17050	17050	0
113	20250228	182200	1903672880	17050	17050	17050	17050	0
114	20250228	182100	1903672880	17050	17050	17050	17050	0
115	20250228	182000	1903672880	17050	17050	17050	17050	0
116	20250228	181900	1903672880	17050	17050	17050	17050	0
117	20250228	181800	1903672880	17050	17050	17050	17050	0
118	20250228	181700	1903672880	17050	17050	17050	17050	0
119	20250228	181600	1903672880	17050	17050	17050	17050	0
120	20250228	181500	1903672880	17050	17050	17050	17050	0
121	20250228	181400	1903672880	17050	17050	17050	17050	0
122	20250228	181300	1903672880	17050	17050	17050	17050	1300
123	20250228	181200	1903672880	17050	17050	17050	17050	0
124	20250228	181100	1903672880	17050	17050	17050	17050	0
125	20250228	181000	1903672880	17050	17050	17050	17050	0
126	20250228	180900	1903672880	17050	17050	17050	17050	0
127	20250228	180800	1903672880	17050	17050	17050	17050	0
128	20250228	180700	1903672880	17050	17050	17050	17050	0
129	20250228	180600	1903672880	17050	17050	17050	17050	0
130	20250228	180500	1903672880	17050	17050	17050	17050	0
131	20250228	180400	1903672880	17050	17050	17050	17050	0
132	20250228	180300	1903672880	17050	17050	17050	17050	0
133	20250228	180200	1903672880	17050	17050	17050	17050	0
134	20250228	180100	1903672880	17050	17050	17050	17050	0
135	20250228	180000	1903672880	17050	17050	17050	17050	0
136	20250228	175900	1903672880	17050	17050	17050	17050	0
137	20250228	175800	1903672880	17050	17050	17050	17050	0
138	20250228	175700	1903672880	17050	17050	17050	17050	0
139	20250228	175600	1903672880	17050	17050	17050	17050	0
140	20250228	175500	1903672880	17050	17050	17050	17050	0
141	20250228	175400	1903672880	17050	17050	17050	17050	0
142	20250228	175300	1903672880	17050	17050	17050	17050	0
143	20250228	175200	1903672880	17050	17050	17050	17050	0
144	20250228	175100	1903672880	17050	17050	17050	17050	0
145	20250228	175000	1903672880	17050	17050	17050	17050	0
146	20250228	174900	1903672880	17050	17050	17050	17050	0
147	20250228	174800	1903672880	17050	17050	17050	17050	0
148	20250228	174700	1903672880	17050	17050	17050	17050	0
149	20250228	174600	1903672880	17050	17050	17050	17050	0
150	20250228	174500	1903672880	17050	17050	17050	17050	0
151	20250228	174400	1903672880	17050	17050	17050	17050	0
152	20250228	174300	1903672880	17050	17050	17050	17050	1300
153	20250228	174200	1903672880	17050	17050	17050	17050	0
154	20250228	174100	1903672880	17050	17050	17050	17050	0
155	20250228	174000	1903672880	17050	17050	17050	17050	0
156	20250228	173900	1903672880	17050	17050	17050	17050	0
157	20250228	173800	1903672880	17050	17050	17050	17050	0
158	20250228	173700	1903672880	17050	17050	17050	17050	0
159	20250228	173600	1903672880	17050	17050	17050	17050	0
160	20250228	173500	1903672880	17050	17050	17050	17050	0
161	20250228	173400	1903672880	17050	17050	17050	17050	0
162	20250228	173300	1903672880	17050	17050	17050	17050	0
163	20250228	173200	1903672880	17050	17050	17050	17050	0
164	20250228	173100	1903672880	17050	17050	17050	17050	0
165	20250228	173000	1903672880	17050	17050	17050	17050	0
166	20250228	172900	1903672880	17050	17050	17050	17050	0
167	20250228	172800	1903672880	17050	17050	17050	17050	0
168	20250228	172700	1903672880	17050	17050	17050	17050	0
169	20250228	172600	1903672880	17050	17050	17050	17050	0
170	20250228	172500	1903672880	17050	17050	17050	17050	0
171	20250228	172400	1903672880	17050	17050	17050	17050	0
172	20250228	172300	1903672880	17050	17050	17050	17050	0
173	20250228	172200	1903672880	17050	17050	17050	17050	0
174	20250228	172100	1903672880	17050	17050	17050	17050	0
175	20250228	172000	1903672880	17050	17050	17050	17050	0
176	20250228	171900	1903672880	17050	17050	17050	17050	0
177	20250228	171800	1903672880	17050	17050	17050	17050	0
178	20250228	171700	1903672880	17050	17050	17050	17050	0
179	20250228	171600	1903672880	17050	17050	17050	17050	0
180	20250228	171500	1903672880	17050	17050	17050	17050	0
181	20250228	171400	1903672880	17050	17050	17050	17050	0
182	20250228	171300	1903672880	17050	17050	17050	17050	1300
183	20250228	171200	1903672880	17050	17050	17050	17050	0
184	20250228	171100	1903672880	17050	17050	17050	17050	0
185	20250228	171000	1903672880	17050	17050	17050	17050	0
186	20250228	170900	1903672880	17050	17050	17050	17050	0
187	20250228	170800	1903672880	17050	17050	17050	17050	0
188	20250228	170700	1903672880	17050	17050	17050	17050	0
189	20250228	170600	1903672880	17050	17050	17050	17050	0
190	20250228	170500	1903672880	17050	17050	17050	17050	0
191	20250228	170400	1903672880	17050	17050	17050	17050	0
192	20250228	170300	1903672880	17050	17050	17050	17050	0
193	20250228	170200	1903672880	17050	17050	17050	17050	0
194	20250228	170100	1903672880	17050	17050	17050	17050	0
195	20250228	170000	1903672880	17050	17050	17050	17050	0
196	20250228	165900	1903672880	17050	17050	17050	17050	0
197	20250228	165800	1903672880	17050	17050	17050	17050	0
198	20250228	165700	1903672880	17050	17050	17050	17050	0
199	20250228	165600	1903672880	17050	17050	17050	17050	0
200	20250228	165500	1903672880	17050	17050	17050	17050	0
201	20250228	165400	1903672880	17050	17050	17050	17050	0
202	20250228	165300	1903672880	17050	17050	17050	17050	0
203	20250228	165200	1903672880	17050	17050	17050	17050	0
204	20250228	165100	1903672880	17050	17050	17050	17050	0
205	20250228	165000	1903672880	17050	17050	17050	17050	0
206	20250228	164900	1903672880	17050	17050	17050	17050	0
207	20250228	164800	1903672880	17050	17050	17050	17050	0
208	20250228	164700	1903672880	17050	17050	17050	17050	0
209	20250228	164600	1903672880	17050	17050	17050	17050	0
210	20250228	164500	1903672880	17050	17050	17050	17050	0
211	20250228	164400	1903672880	17050	17050	17050	17050	0
212	20250228	164300	1903672880	17050	17050	17050	17050	1300
213	20250228	164200	1903672880	17050	17050	17050	17050	0
214	20250228	164100	1903672880	17050	17050	17050	17050	0
215	20250228	164000	1903672880	17050	17050	17050	17050	0
216	20250228	163900	1903672880	17050	17050	17050	17050	0
217	20250228	163800	1903672880	17050	17050	17050	17050	0
218	20250228	163700	1903672880	17050	17050	17050	17050	0
219	20250228	163600	1903672880	17050	17050	17050	17050	0
220	20250228	163500	1903672880	17050	17050	17050	17050	0
221	20250228	163400	1903672880	17050	17050	17050	17050	0
222	20250228	163300	1903672880	17050	17050	17050	17050	0
223	20250228	163200	1903672880	17050	17050	17050	17050	0
224	20250228	163100	1903672880	17050	17050	17050	17050	0
225	20250228	163000	1903672880	17050	17050	17050	17050	0
226	20250228	162900	1903672880	17050	17050	17050	17050	0
227	20250228	162800	1903672880	17050	17050	17050	17050	0
228	20250228	162700	1903672880	17050	17050	17050	17050	0
229	20250228	162600	1903672880	17050	17050	17050	17050	0
230	20250228	162500	1903672880	17050	17050	17050	17050	0
231	20250228	162400	1903672880	17050	17050	17050	17050	0
232	20250228	162300	1903672880	17050	17050	17050	17050	0
233	20250228	162200	1903672880	17050	17050	17050	17050	0
234	20250228	162100	1903672880	17050	17050	17050	17050	0
235	20250228	162000	1903672880	17050	17050	17050	17050	0
236	20250228	161900	1903672880	17050	17050	17050	17050	0
237	20250228	161800	1903672880	17050	17050	17050	17050	0
238	20250228	161700	1903672880	17050	17050	17050	17050	0
239	20250228	161600	1903672880	17050	17050	17050	17050	0
240	20250228	161500	1903672880	17050	17050	17050	17050	0
241	20250228	161400	1903672880	17050	17050	17050	17050	0
242	20250228	161300	1903672880	17050	17050	17050	17050	1300
243	20250228	161200	1903672880	17050	17050	17050	17050	0
244	20250228	161100	1903672880	17050	17050	17050	17050	0
245	20250228	161000	1903672880	17050	17050	17050	17050	0
246	20250228	160900	1903672880	17050	17050	17050	17050	0
247	20250228	160800	1903672880	17050	17050	17050	17050	0
248	20250228	160700	1903672880	17050	17050	17050	17050	0
249	20250228	160600	1903672880	17050	17050	17050	17050	0
250	20250228	160500	1903672880	17050	17050	17050	17050	0
251	20250228	160400	1903672880	17050	17050	17050	17050	0
252	20250228	160300	1903672880	17050	17050	17050	17050	0
253	20250228	160200	1903672880	17050	17050	17050	17050	0
254	20250228	160100	1903672880	17050	17050	17050	17050	0
255	20250228	160000	1903672880	17050	17050	17050	17050	0
256	20250228	155900	1903672880	17050	17050	17050	17050	0
257	20250228	155800	1903672880	17050	17050	17050	17050	0
258	20250228	155700	1903672880	17050	17050	17050	17050	0
259	20250228	155600	1903672880	17050	17050	17050	17050	0
260	20250228	155500	1903672880	17050	17050	17050	17050	0
261	20250228	155400	1903672880	17050	17050	17050	17050	0
262	20250228	155300	1903672880	17050	17050	17050	17050	0
263	20250228	155200	1903672880	17050	17050	17050	17050	0
264	20250228	155100	1903672880	17050	17050	17050	17050	0
265	20250228	155000	1903672880	17050	17050	17050	17050	0
266	20250228	154900	1903672880	17050	17050	17050	17050	0
267	20250228	154800	1903672880	17050	17050	17050	17050	0
268	20250228	154700	1903672880	17050	17050	17050	17050	0
269	20250228	154600	1903672880	17050	17050	17050	17050	0
270	20250228	154500	1903672880	17050	17050	17050	17050	0
271	20250228	154400	1903672880	17050	17050	17050	17050	0
272	20250228	154300	1903672880	17050	17050	17050	17050	1300
273	20250228	154200	1903672880	17050	17050	17050	17050	0
274	20250228	154100	1903672880	17050	17050	17050	17050	0
275	20250228	154000	1903672880	17050	17050	17050	17050	0
276	20250228	153900	1903672880	17050	17050	17050	17050	0
277	20250228	153800	1903672880	17050	17050	17050	17050	0
278	20250228	153700	1903672880	17050	17050	17050	17050	0
279	20250228	153600	1903672880	17050	17050	17050	17050	0
280	20250228	153500	1903672880	17050	17050	17050	17050	0
281	20250228	153400	1903672880	17050	17050	17050	17050	0
282	20250228	153300	1903672880	17050	17050	17050	17050	0
283	20250228	153200	1903672880	17050	17050	17050	17050	0
284	20250228	153100	1903672880	17050	17050	17050	17050	0
285	20250228	153000	1903672880	17050	17050	17050	17050	1300
286	20250228	152900	1881507880	17060	17060	17060	17060	0
287	20250228	152800	1881507880	17060	17060	17060	17060	0
288	20250228	152700	1881507880	17060	17060	17060	17060	0
289	20250228	152600	1881507880	17060	17060	17060	17060	0
290	20250228	152500	1881507880	17060	17060	17060	17060	0
291	20250228	152400	1881507880	17060	17060	17060	17060	0
292	20250228	152300	1881507880	17060	17060	17060	17060	0
293	20250228	152200	1881507880	17060	17060	17060	17060	0
294	20250228	152100	1881507880	17060	17060	17060	17060	0
295	20250228	152000	1881507880	17060	17060	17060	17060	0
296	20250228	151900	1881507880	17060	17070	17070	17000	337
297	20250228	151800	1875759440	17000	16960	17000	16960	324
298	20250228	151700	1870255680	16980	16960	16980	16960	128
299	20250228	151600	1868084520	16970	16970	16970	16970	106
300	20250228	151500	1866285700	16990	16960	16990	16950	409
301	20250228	151400	1859344360	16950	16960	16960	16950	152
302	20250228	151300	1856767750	16960	16980	16980	16960	1210
303	20250228	151200	1836226210	16990	16990	16990	16980	20
304	20250228	151100	1835886460	16990	16990	17000	16980	551
305	20250228	151000	1826524070	16990	16990	17000	16990	166
306	20250228	150900	1823703220	17000	17000	17000	16990	190
307	20250228	150800	1820473270	17010	17000	17010	17000	2
308	20250228	150700	1820439260	17000	17000	17000	17000	156
309	20250228	150600	1817787260	17000	17010	17030	17000	106
310	20250228	150500	1815984630	17010	17030	17030	17010	315
311	20250228	150400	1810625770	17030	17030	17030	17020	646
312	20250228	150300	1799630190	17040	17040	17050	17040	63
313	20250228	150200	1798556640	17050	17050	17050	17050	1
314	20250228	150100	1798539590	17040	17050	17050	17040	169
315	20250228	150000	1795659140	17050	17050	17080	17040	106
316	20250228	145900	1793851050	17040	17040	17050	17040	79
317	20250228	145800	1792504190	17080	17070	17080	17070	26
318	20250228	145700	1792060350	17060	17060	17060	17050	200
319	20250228	145600	1788649310	17060	17060	17060	17060	1
320	20250228	145500	1788632250	17070	17050	17070	17050	189
321	20250228	145400	1785406180	17030	17030	17030	17030	0
322	20250228	145300	1785406180	17030	17030	17090	17030	32
323	20250228	145200	1784859930	17030	17090	17090	17030	76
324	20250228	145100	1783564090	17030	17080	17090	17030	104
325	20250228	145000	1781787440	17090	17040	17090	17040	28
326	20250228	144900	1781309020	17080	17060	17080	17060	121
327	20250228	144800	1779242710	17070	17040	17080	17010	760
328	20250228	144700	1766296830	17080	17070	17080	17070	26
329	20250228	144600	1765852860	17030	17030	17080	17030	32
330	20250228	144500	1765306610	17080	17070	17080	17070	95
331	20250228	144400	1763684060	17080	17050	17080	17030	121
332	20250228	144300	1761620760	17090	17030	17090	17030	27
333	20250228	144200	1761159390	17030	17040	17090	17030	27
334	20250228	144100	1760698150	17040	17030	17040	17030	103
335	20250228	144000	1758943090	17100	17020	17100	17020	76
336	20250228	143900	1757647710	17020	17050	17110	17020	222
337	20250228	143800	1753858870	17050	17050	17050	17050	94
338	20250228	143700	1752256170	17120	17020	17120	17020	35
339	20250228	143600	1751658870	17020	17070	17080	17020	60
340	20250228	143500	1750636160	17080	17070	17080	17030	550
341	20250228	143400	1741243200	17070	17020	17070	17020	91
342	20250228	143300	1739693080	17040	17020	17070	17020	136
343	20250228	143200	1737374950	17020	17020	17020	17020	1
344	20250228	143100	1737357930	17080	17040	17080	17030	244
345	20250228	143000	1733199420	17080	17040	17080	17040	122
346	20250228	142900	1731116040	17080	17070	17080	17070	26
347	20250228	142800	1730672160	17060	17070	17070	17060	100
348	20250228	142700	1728966150	17080	17050	17080	17050	114
349	20250228	142600	1727021190	17050	17060	17060	17050	35
350	20250228	142500	1726424180	17060	17060	17060	17060	95
351	20250228	142400	1724803480	17020	17080	17090	17020	27
352	20250228	142300	1724342130	17020	17070	17100	17020	156
353	20250228	142200	1721678320	17060	17060	17060	17060	1913
354	20250228	142100	1689042540	17060	17030	17060	17030	27
355	20250228	142000	1688582180	17060	17040	17060	17040	220
356	20250228	141900	1684829240	17040	17050	17050	17020	48
357	20250228	141800	1684011100	17030	17040	17040	17030	439
358	20250228	141700	1676531570	17050	17040	17060	17040	384
359	20250228	141600	1669987790	17050	17050	17070	17050	168
360	20250228	141500	1667121210	17040	17060	17070	17040	105
361	20250228	141400	1665329660	17060	17050	17110	17050	28
362	20250228	141300	1664850940	17050	17060	17120	17050	33
363	20250228	141200	1664286570	17050	17040	17050	17040	371
364	20250228	141100	1657964660	17060	17050	17060	17050	26
365	20250228	141000	1657521190	17060	17070	17100	17050	319
366	20250228	140900	1652079640	17110	17110	17110	17110	26
367	20250228	140800	1651634780	17070	17120	17120	17060	93
368	20250228	140700	1650042730	17120	17070	17120	17060	157
369	20250228	140600	1647362970	17070	17120	17130	17070	123
370	20250228	140500	1645257420	17070	17060	17070	17060	7
371	20250228	140400	1645137940	17130	17090	17130	17090	118
372	20250228	140300	1643120280	17090	17050	17090	17050	27
373	20250228	140200	1642659320	17080	17080	17080	17080	341
374	20250228	140100	1636835040	17080	17060	17080	17050	109
375	20250228	140000	1634975040	17070	17040	17070	17040	45
376	20250228	135900	1634207460	17020	17040	17080	17020	53
377	20250228	135800	1633304190	17030	17050	17050	17030	131
378	20250228	135700	1631071240	17050	17070	17080	17050	34
379	20250228	135600	1630490940	17070	17090	17130	17070	435
380	20250228	135500	1623060300	17090	17090	17090	17080	423
381	20250228	135400	1615835050	17130	17090	17130	17080	176
382	20250228	135300	1612826370	17090	17140	17140	17090	46
383	20250228	135200	1612038930	17090	17140	17140	17080	30
384	20250228	135100	1611526220	17140	17100	17140	17100	417
385	20250228	135000	1604391800	17090	17110	17150	17080	262
386	20250228	134900	1599915030	17150	17150	17150	17090	264
387	20250228	134800	1595388150	17150	17110	17150	17090	43
388	20250228	134700	1594651970	17140	17120	17140	17120	183
389	20250228	134600	1591515840	17120	17100	17120	17100	49
390	20250228	134500	1590677580	17100	17110	17110	17100	28
391	20250228	134400	1590198750	17140	17120	17140	17120	170
392	20250228	134300	1587286120	17110	17110	17120	17100	47
393	20250228	134200	1586481750	17090	17080	17090	17080	18
394	20250228	134100	1586174170	17070	17070	17120	17070	51
395	20250228	134000	1585302520	17070	17070	17110	17070	64
396	20250228	133900	1584209530	17070	17090	17100	17070	98
397	20250228	133800	1582533930	17100	17100	17100	17090	43
398	20250228	133700	1581798710	17120	17110	17140	17110	155
399	20250228	133600	1579142970	17110	17090	17140	17090	86
400	20250228	133500	1577671740	17080	17080	17080	17070	127
401	20250228	133400	1575502880	17090	17100	17140	17090	395
402	20250228	133300	1568749570	17090	17130	17140	17090	136
403	20250228	133200	1566420530	17090	17080	17090	17080	19
404	20250228	133100	1566095960	17130	17130	17140	17110	380
405	20250228	133000	1559586700	17110	17080	17130	17080	1918
406	20250228	132900	1526793900	17080	17060	17080	17060	24
407	20250228	132800	1526384360	17080	17060	17080	17060	1313
408	20250228	132700	1503968570	17060	17050	17060	17050	318
409	20250228	132600	1498544050	17050	17060	17060	17050	56
410	20250228	132500	1497588990	17030	17020	17030	17020	23
411	20250228	132400	1497197350	17020	17040	17070	17020	1491
412	20250228	132300	1471780350	17010	17040	17040	17010	134
413	20250228	132200	1469497470	17000	17010	17050	17000	678
414	20250228	132100	1457951970	17000	16990	17030	16990	1608
415	20250228	132000	1430591120	16980	16980	16990	16980	52
416	20250228	131900	1429707900	16990	16990	17000	16980	122
417	20250228	131800	1427634510	17000	17000	17000	16980	323
418	20250228	131700	1422145070	17010	16990	17010	16990	325
419	20250228	131600	1416622850	16990	17000	17010	16990	48
420	20250228	131500	1415806820	17000	16990	17000	16990	148
421	20250228	131400	1413291120	16990	16990	17000	16990	117
422	20250228	131300	1411302320	17020	16970	17020	16970	39
423	20250228	131200	1410639190	16970	16970	16970	16970	20
424	20250228	131100	1410299790	17020	16970	17020	16970	41
425	20250228	131000	1409602770	16970	17000	17010	16970	132
426	20250228	130900	1407358100	16970	16970	16970	16970	17
427	20250228	130800	1407069610	17010	16970	17010	16970	1133
428	20250228	130700	1387827970	16960	17010	17010	16960	117
429	20250228	130600	1385841690	17000	16990	17000	16990	91
430	20250228	130500	1384294740	17000	16970	17000	16970	27
431	20250228	130400	1383835770	17000	16980	17000	16980	166
432	20250228	130300	1381014850	16990	17020	17020	16990	54
433	20250228	130200	1380095890	17010	17010	17010	17000	295
434	20250228	130100	1375078880	17010	16990	17010	16990	116
435	20250228	130000	1373106680	16980	17000	17000	16980	43
436	20250228	125900	1372375900	17000	16980	17000	16980	384
437	20250228	125800	1365850320	16980	16960	16980	16960	127
438	20250228	125700	1363693930	16980	16960	16980	16960	29
439	20250228	125600	1363201660	16970	16970	16970	16970	106
440	20250228	125500	1361402840	16970	16980	16980	16960	247
441	20250228	125400	1357213040	16970	16980	16980	16970	227
442	20250228	125300	1353359590	16970	16980	16980	16970	108
443	20250228	125200	1351526570	16980	16920	16980	16920	94
444	20250228	125100	1349930890	16970	16920	16970	16920	27
445	20250228	125000	1349472840	16970	16920	16970	16920	122
446	20250228	124900	1347403240	16920	16960	16960	16920	100
447	20250228	124800	1345707650	16950	16950	16970	16950	33
448	20250228	124700	1345148030	16930	16960	16960	16930	32
449	20250228	124600	1344605420	16960	16950	16960	16950	172
450	20250228	124500	1341688820	16950	16940	16970	16940	36
451	20250228	124400	1341078190	16970	16920	16970	16920	27
452	20250228	124300	1340620220	16970	16960	16970	16960	26
453	20250228	124200	1340179210	16920	16950	16960	16920	143
454	20250228	124100	1337754380	16980	16970	16980	16930	85
455	20250228	124000	1336314060	16920	16910	16980	16910	59
456	20250228	123900	1335314240	16910	16910	16910	16910	0
457	20250228	123800	1335314240	16910	16970	16980	16910	121
458	20250228	123700	1333261000	16970	16960	16970	16960	26
459	20250228	123600	1332819940	16910	16960	16960	16910	181
460	20250228	123500	1329750230	16960	16900	16960	16900	169
461	20250228	123400	1326884410	16960	16930	16960	16900	1299
462	20250228	123300	1304906320	16930	16960	16960	16930	43
463	20250228	123200	1304177550	16940	16930	16950	16930	680
464	20250228	123100	1292652470	16930	16940	16960	16930	44
465	20250228	123000	1291906750	16950	16980	16980	16950	131
466	20250228	122900	1289684560	16950	16970	16980	16950	28
467	20250228	122800	1289209200	16990	16970	17000	16970	122
468	20250228	122700	1287137850	16970	16960	16970	16960	121
469	20250228	122600	1285084620	16960	16970	16970	16960	21
470	20250228	122500	1284728270	16980	16950	16980	16950	167
471	20250228	122400	1281895720	16940	16940	16960	16940	34
472	20250228	122300	1281319370	16930	16930	16930	16930	33
473	20250228	122200	1280760680	16930	16930	16930	16920	49
474	20250228	122100	1279931170	16960	16950	16970	16950	208
475	20250228	122000	1276404340	16940	16980	16980	16940	27
476	20250228	121900	1275945920	16920	16920	16920	16920	53
477	20250228	121800	1275049160	16980	16970	16980	16930	74
478	20250228	121700	1273793480	16960	16930	16960	16920	485
479	20250228	121600	1265580180	16930	16970	16980	16930	415
480	20250228	121500	1258548890	16980	16950	16980	16950	28
481	20250228	121400	1258073480	17000	16970	17000	16970	26
482	20250228	121300	1257631710	16950	16980	16980	16950	93
483	20250228	121200	1256052600	16980	16950	16980	16940	43
484	20250228	121100	1255323060	16950	16960	16990	16950	138
485	20250228	121000	1252982060	16970	16950	16970	16940	77
486	20250228	120900	1251675460	16940	16960	16970	16940	106
487	20250228	120800	1249877110	16970	16930	16970	16930	36
488	20250228	120700	1249266890	16930	16950	16960	16930	132
489	20250228	120600	1247028460	16920	16960	16960	16920	61
490	20250228	120500	1245993940	16960	16930	16960	16930	58
491	20250228	120400	1245011150	16940	16950	16960	16940	28
492	20250228	120300	1244536360	16960	16960	16960	16960	110
493	20250228	120200	1242670760	16960	16940	16960	16920	1037
494	20250228	120100	1225110860	16960	16950	16970	16950	119
495	20250228	120000	1223091600	16980	16960	16980	16960	28
496	20250228	115900	1222616270	16950	16980	16980	16950	141
497	20250228	115800	1220223620	16980	16950	16980	16950	95
498	20250228	115700	1218611390	16950	16960	17000	16950	129
499	20250228	115600	1216422140	16970	16970	16970	16970	0
500	20250228	115500	1216422140	16970	16930	16970	16930	145
501	20250228	115400	1213962560	16980	16940	16980	16930	426
502	20250228	115300	1206749020	16950	16980	16980	16950	393
503	20250228	115200	1200075910	16980	16960	16980	16960	33
504	20250228	115100	1199515780	16970	16970	16970	16970	26
505	20250228	115000	1199074560	16970	16970	16970	16940	122
506	20250228	114900	1197004430	16980	16980	16980	16980	0
507	20250228	114800	1197004430	16980	16930	16980	16930	118
508	20250228	114700	1195001040	16960	16970	16970	16960	135
509	20250228	114600	1192710270	16960	16960	16960	16930	109
510	20250228	114500	1190861660	16960	16940	16960	16940	101
511	20250228	114400	1189149380	16940	16950	16950	16940	80
512	20250228	114300	1187793920	16940	16940	16940	16940	10
513	20250228	114200	1187624520	16940	16940	16940	16940	179
514	20250228	114100	1184592260	16930	16930	16940	16930	54
515	20250228	114000	1183677660	16940	16940	16940	16940	95
516	20250228	113900	1182068360	16940	16930	16940	16930	83
517	20250228	113800	1180662400	16950	16920	16950	16920	140
518	20250228	113700	1178289740	16920	16950	16950	16920	69
519	20250228	113600	1177120510	16950	16930	16950	16930	99
520	20250228	113500	1175442540	16930	16940	16960	16930	31
521	20250228	113400	1174917190	16930	16920	16950	16920	34
522	20250228	113300	1174341080	16950	16950	16950	16950	0
523	20250228	113200	1174341080	16950	16920	16950	16920	69
524	20250228	113100	1173172850	16940	16930	16940	16930	26
525	20250228	113000	1172732560	16910	16950	16950	16910	23
526	20250228	112900	1172342750	16950	16910	16950	16900	50
527	20250228	112800	1171496310	16950	16930	16950	16910	253
528	20250228	112700	1167208900	16950	16910	16950	16910	26
529	20250228	112600	1166768240	16900	16910	16910	16900	22
530	20250228	112500	1166396280	16910	16910	16950	16910	82
531	20250228	112400	1165009240	16910	16920	16920	16910	36
532	20250228	112300	1164400200	16920	16920	16920	16910	19
533	20250228	112200	1164078790	16960	16910	16960	16900	116
534	20250228	112100	1162116090	16910	16910	16960	16900	463
535	20250228	112000	1154289580	16910	16920	16920	16910	34
536	20250228	111900	1153714540	16950	16920	16950	16920	28
537	20250228	111800	1153239970	16960	16950	16960	16910	2241
538	20250228	111700	1115329560	16950	16940	16970	16940	30
539	20250228	111600	1114820850	16950	16940	16950	16940	7
540	20250228	111500	1114702210	16980	16950	16980	16940	55
541	20250228	111400	1113769380	16950	16940	16960	16940	33
542	20250228	111300	1113210010	16950	16960	16960	16950	25
543	20250228	111200	1112786060	16940	16940	16960	16940	33
544	20250228	111100	1112226670	16940	16940	16960	16930	78
545	20250228	111000	1110905470	16940	16940	16940	16940	1
546	20250228	110900	1110888530	16960	16940	16960	16940	128
547	20250228	110800	1108719610	16940	16950	16950	16940	35
548	20250228	110700	1108126430	16950	16950	16950	16940	40
549	20250228	110600	1107448440	16940	16950	16950	16940	178
550	20250228	110500	1104431890	16950	16960	16960	16950	86
551	20250228	110400	1102973510	16960	16960	16960	16950	78
552	20250228	110300	1101650890	16960	16970	16970	16960	141
553	20250228	110200	1099259400	16980	16960	16980	16960	84
554	20250228	110100	1097834240	16960	16970	16980	16960	57
555	20250228	110000	1096867030	16970	16970	16970	16970	20
556	20250228	105900	1096527630	16960	16980	16980	16960	227
557	20250228	105800	1092676470	16990	16970	16990	16970	139
558	20250228	105700	1090315200	16970	16980	16980	16970	923
559	20250228	105600	1074646190	16990	16980	16990	16980	28
560	20250228	105500	1074170480	16990	16990	16990	16980	37
561	20250228	105400	1073541900	16980	16990	17000	16980	37
562	20250228	105300	1072913150	16980	16990	16990	16980	10
563	20250228	105200	1072743340	16980	17000	17000	16980	255
564	20250228	105100	1068410580	17000	16990	17000	16990	28
565	20250228	105000	1067934590	16990	16980	17000	16980	594
566	20250228	104900	1057842480	16990	16980	16990	16980	61
567	20250228	104800	1056806140	16990	16960	16990	16960	93
568	20250228	104700	1055227790	16980	16960	16980	16960	4
569	20250228	104600	1055159910	17000	16960	17000	16950	31
570	20250228	104500	1054633130	16940	16940	17000	16940	39
571	20250228	104400	1053971210	16950	16980	16990	16930	64
572	20250228	104300	1052886080	16930	16930	16930	16930	1
573	20250228	104200	1052869150	16990	16940	16990	16940	30
574	20250228	104100	1052359600	16940	16980	16990	16940	48
575	20250228	104000	1051544400	16990	16940	16990	16930	33
576	20250228	103900	1050984400	16940	16940	16940	16920	1273
577	20250228	103800	1029438370	16940	16970	16990	16940	1783
578	20250228	103700	999227520	16960	16960	16960	16960	56
579	20250228	103600	998277760	16960	16960	16990	16960	30
580	20250228	103500	997768370	16990	16960	16990	16960	180
581	20250228	103400	994715090	16960	16980	16980	16950	53
582	20250228	103300	993815280	16970	16960	16970	16960	24
583	20250228	103200	993408020	16950	16960	16990	16950	33
584	20250228	103100	992848020	16960	16960	16990	16960	91
585	20250228	103000	991303750	16990	16990	16990	16990	0
586	20250228	102900	991303750	16990	16960	16990	16950	79
587	20250228	102800	989963110	16960	16980	16990	16960	4128
588	20250228	102700	919943490	16970	16980	16990	16970	755
589	20250228	102600	907123630	16990	16990	16990	16980	297
590	20250228	102500	902079670	16990	17000	17000	16990	504
591	20250228	102400	893516360	17000	17010	17010	17000	134
592	20250228	102300	891238090	17000	17000	17000	17000	5
593	20250228	102200	891153090	17000	17000	17010	17000	138
594	20250228	102100	888806780	17000	17010	17010	17000	68
595	20250228	102000	887650210	17000	17010	17010	17000	57
596	20250228	101900	886680740	17020	17010	17020	17010	33
597	20250228	101800	886119140	17020	17030	17040	17020	135
598	20250228	101700	883820920	17020	17020	17020	17020	88
599	20250228	101600	882323160	17040	17030	17040	17020	34
600	20250228	101500	881743840	17040	17020	17040	17020	384
601	20250228	101400	875204360	17000	17000	17040	17000	253
602	20250228	101300	870899360	17040	17030	17040	17020	73
603	20250228	101200	869656330	17040	17030	17040	17030	29
604	20250228	101100	869162190	17030	17030	17030	17020	37
605	20250228	101000	868532160	17020	17010	17020	17010	59
606	20250228	100900	867528490	17040	17010	17040	17010	79
607	20250228	100800	866182670	17020	17010	17020	17010	16
608	20250228	100700	865910460	17000	17020	17020	17000	756
609	20250228	100600	853057400	17020	17010	17020	17010	228
610	20250228	100500	849178920	17010	17030	17030	17010	195
611	20250228	100400	845859870	17030	17010	17030	17010	222
612	20250228	100300	842081360	17020	17040	17040	17020	207
613	20250228	100200	838557880	17040	17030	17040	17020	450
614	20250228	100100	830889970	17030	17030	17030	17020	64
615	20250228	100000	829800410	17030	17030	17030	17020	138
616	20250228	095900	827451330	17030	17020	17030	17020	222
617	20250228	095800	823670790	17020	17020	17020	17020	207
618	20250228	095700	820147650	17020	17000	17020	17000	77
619	20250228	095600	818837270	17000	17000	17000	17000	285
620	20250228	095500	813992270	17000	17000	17000	17000	14
621	20250228	095400	813754270	17000	17000	17000	17000	43
622	20250228	095300	813023270	17000	17010	17010	16990	1351
623	20250228	095200	790055540	17010	17020	17030	17010	339
624	20250228	095100	784288660	17010	17030	17030	17010	1188
625	20250228	095000	764068990	17030	17040	17040	17030	647
626	20250228	094900	753050010	17040	17050	17050	17040	979
627	20250228	094800	736362200	17060	17050	17070	17050	17
628	20250228	094700	736072240	17050	17080	17080	17050	664
629	20250228	094600	724748110	17080	17080	17090	17070	38
630	20250228	094500	724099060	17080	17080	17080	17080	88
631	20250228	094400	722596020	17080	17060	17080	17050	168
632	20250228	094300	719729400	17060	17060	17060	17060	1
633	20250228	094200	719712340	17080	17070	17080	17050	859
634	20250228	094100	705062100	17070	17070	17070	17070	100
635	20250228	094000	703355100	17060	17090	17100	17060	123
636	20250228	093900	701254730	17100	17070	17100	17070	16
637	20250228	093800	700981160	17100	17070	17110	17070	13
638	20250228	093700	700759180	17070	17070	17070	17070	1
639	20250228	093600	700742110	17100	17090	17110	17070	273
640	20250228	093500	696074600	17080	17060	17080	17060	23
641	20250228	093400	695682110	17060	17080	17080	17060	100
642	20250228	093300	693975270	17090	17090	17090	17090	84
643	20250228	093200	692539710	17130	17120	17130	17090	157
644	20250228	093100	689853790	17090	17090	17120	17090	3518
645	20250228	093000	629690600	17090	17060	17090	17060	2693
646	20250228	092900	583670320	17090	17050	17090	17050	149
647	20250228	092800	581125530	17090	17050	17090	17050	563
648	20250228	092700	571505710	17060	17050	17060	17050	61
649	20250228	092600	570465360	17070	17060	17070	17050	577
650	20250228	092500	560624830	17060	17060	17060	17060	31
651	20250228	092400	560095970	17070	17050	17070	17050	211
652	20250228	092300	556498340	17040	17060	17060	17040	357
653	20250228	092200	550411440	17040	17070	17070	17040	719
654	20250228	092100	538144550	17070	17060	17070	17060	553
655	20250228	092000	528705050	17060	17060	17060	17060	12
656	20250228	091900	528500330	17070	17060	17070	17060	2494
657	20250228	091800	485928230	17070	17100	17100	17070	54
658	20250228	091700	485006140	17100	17030	17110	17030	2401
659	20250228	091600	444085730	16970	17040	17040	16970	108
660	20250228	091500	442245970	16950	16950	17000	16950	2066
661	20250228	091400	407193390	16950	16970	16970	16940	2179
662	20250228	091300	370253540	16970	16990	16990	16970	808
663	20250228	091200	356537710	16980	16990	17000	16950	891
664	20250228	091100	341419680	17000	16990	17000	16990	258
665	20250228	091000	337035620	17000	17000	17000	16990	436
666	20250228	090900	329627580	17000	17000	17030	17000	1917
667	20250228	090800	297026090	16990	17000	17000	16980	1736
668	20250228	090700	267520250	17010	17030	17050	17000	1076
669	20250228	090600	249208220	17030	17050	17050	17030	124
670	20250228	090500	247096290	17030	17100	17100	17030	1427
671	20250228	090400	222781120	17100	17060	17100	17060	1907
672	20250228	090300	190186720	17020	17070	17080	17010	985
673	20250228	090200	173391120	17060	17040	17080	16910	4242
674	20250228	090100	101274930	17050	17160	17160	17050	738
675	20250228	090000	88679860	17090	17170	17170	17080	5176