KissMeData/033540/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191800	583753677	1640	1640	1640	1640	3280
3	20250228	191700	583753677	1640	1640	1640	1640	0
4	20250228	191600	583753677	1640	1640	1640	1640	0
5	20250228	191500	583753677	1640	1640	1640	1640	0
6	20250228	191400	583753677	1640	1640	1640	1640	0
7	20250228	191300	583753677	1640	1640	1640	1640	0
8	20250228	191200	583753677	1640	1640	1640	1640	0
9	20250228	191100	583753677	1640	1640	1640	1640	0
10	20250228	191000	583753677	1640	1640	1640	1640	0
11	20250228	190900	583753677	1640	1640	1640	1640	0
12	20250228	190800	583753677	1640	1640	1640	1640	0
13	20250228	190700	583753677	1640	1640	1640	1640	0
14	20250228	190600	583753677	1640	1640	1640	1640	0
15	20250228	190500	583753677	1640	1640	1640	1640	0
16	20250228	190400	583753677	1640	1640	1640	1640	0
17	20250228	190300	583753677	1640	1640	1640	1640	0
18	20250228	190200	583753677	1640	1640	1640	1640	0
19	20250228	190100	583753677	1640	1640	1640	1640	0
20	20250228	190000	583753677	1640	1640	1640	1640	0
21	20250228	185900	583753677	1640	1640	1640	1640	0
22	20250228	185800	583753677	1640	1640	1640	1640	0
23	20250228	185700	583753677	1640	1640	1640	1640	0
24	20250228	185600	583753677	1640	1640	1640	1640	0
25	20250228	185500	583753677	1640	1640	1640	1640	0
26	20250228	185400	583753677	1640	1640	1640	1640	0
27	20250228	185300	583753677	1640	1640	1640	1640	0
28	20250228	185200	583753677	1640	1640	1640	1640	0
29	20250228	185100	583753677	1640	1640	1640	1640	0
30	20250228	185000	583753677	1640	1640	1640	1640	0
31	20250228	184900	583753677	1640	1640	1640	1640	0
32	20250228	184800	583753677	1640	1640	1640	1640	3280
33	20250228	184700	583753677	1640	1640	1640	1640	0
34	20250228	184600	583753677	1640	1640	1640	1640	0
35	20250228	184500	583753677	1640	1640	1640	1640	0
36	20250228	184400	583753677	1640	1640	1640	1640	0
37	20250228	184300	583753677	1640	1640	1640	1640	0
38	20250228	184200	583753677	1640	1640	1640	1640	0
39	20250228	184100	583753677	1640	1640	1640	1640	0
40	20250228	184000	583753677	1640	1640	1640	1640	0
41	20250228	183900	583753677	1640	1640	1640	1640	0
42	20250228	183800	583753677	1640	1640	1640	1640	0
43	20250228	183700	583753677	1640	1640	1640	1640	0
44	20250228	183600	583753677	1640	1640	1640	1640	0
45	20250228	183500	583753677	1640	1640	1640	1640	0
46	20250228	183400	583753677	1640	1640	1640	1640	0
47	20250228	183300	583753677	1640	1640	1640	1640	0
48	20250228	183200	583753677	1640	1640	1640	1640	0
49	20250228	183100	583753677	1640	1640	1640	1640	0
50	20250228	183000	583753677	1640	1640	1640	1640	0
51	20250228	182900	583753677	1640	1640	1640	1640	0
52	20250228	182800	583753677	1640	1640	1640	1640	0
53	20250228	182700	583753677	1640	1640	1640	1640	0
54	20250228	182600	583753677	1640	1640	1640	1640	0
55	20250228	182500	583753677	1640	1640	1640	1640	0
56	20250228	182400	583753677	1640	1640	1640	1640	0
57	20250228	182300	583753677	1640	1640	1640	1640	0
58	20250228	182200	583753677	1640	1640	1640	1640	0
59	20250228	182100	583753677	1640	1640	1640	1640	0
60	20250228	182000	583753677	1640	1640	1640	1640	0
61	20250228	181900	583753677	1640	1640	1640	1640	0
62	20250228	181800	583753677	1640	1640	1640	1640	3280
63	20250228	181700	583753677	1640	1640	1640	1640	0
64	20250228	181600	583753677	1640	1640	1640	1640	0
65	20250228	181500	583753677	1640	1640	1640	1640	0
66	20250228	181400	583753677	1640	1640	1640	1640	0
67	20250228	181300	583753677	1640	1640	1640	1640	0
68	20250228	181200	583753677	1640	1640	1640	1640	0
69	20250228	181100	583753677	1640	1640	1640	1640	0
70	20250228	181000	583753677	1640	1640	1640	1640	0
71	20250228	180900	583753677	1640	1640	1640	1640	0
72	20250228	180800	583753677	1640	1640	1640	1640	0
73	20250228	180700	583753677	1640	1640	1640	1640	0
74	20250228	180600	583753677	1640	1640	1640	1640	0
75	20250228	180500	583753677	1640	1640	1640	1640	0
76	20250228	180400	583753677	1640	1640	1640	1640	0
77	20250228	180300	583753677	1640	1640	1640	1640	0
78	20250228	180200	583753677	1640	1640	1640	1640	0
79	20250228	180100	583753677	1640	1640	1640	1640	0
80	20250228	180000	583753677	1640	1640	1640	1640	0
81	20250228	175900	583753677	1640	1640	1640	1640	0
82	20250228	175800	583753677	1640	1640	1640	1640	0
83	20250228	175700	583753677	1640	1640	1640	1640	0
84	20250228	175600	583753677	1640	1640	1640	1640	0
85	20250228	175500	583753677	1640	1640	1640	1640	0
86	20250228	175400	583753677	1640	1640	1640	1640	0
87	20250228	175300	583753677	1640	1640	1640	1640	0
88	20250228	175200	583753677	1640	1640	1640	1640	0
89	20250228	175100	583753677	1640	1640	1640	1640	0
90	20250228	175000	583753677	1640	1640	1640	1640	0
91	20250228	174900	583753677	1640	1640	1640	1640	0
92	20250228	174800	583753677	1640	1640	1640	1640	3280
93	20250228	174700	583753677	1640	1640	1640	1640	0
94	20250228	174600	583753677	1640	1640	1640	1640	0
95	20250228	174500	583753677	1640	1640	1640	1640	0
96	20250228	174400	583753677	1640	1640	1640	1640	0
97	20250228	174300	583753677	1640	1640	1640	1640	0
98	20250228	174200	583753677	1640	1640	1640	1640	0
99	20250228	174100	583753677	1640	1640	1640	1640	0
100	20250228	174000	583753677	1640	1640	1640	1640	0
101	20250228	173900	583753677	1640	1640	1640	1640	0
102	20250228	173800	583753677	1640	1640	1640	1640	0
103	20250228	173700	583753677	1640	1640	1640	1640	0
104	20250228	173600	583753677	1640	1640	1640	1640	0
105	20250228	173500	583753677	1640	1640	1640	1640	0
106	20250228	173400	583753677	1640	1640	1640	1640	0
107	20250228	173300	583753677	1640	1640	1640	1640	0
108	20250228	173200	583753677	1640	1640	1640	1640	0
109	20250228	173100	583753677	1640	1640	1640	1640	0
110	20250228	173000	583753677	1640	1640	1640	1640	0
111	20250228	172900	583753677	1640	1640	1640	1640	0
112	20250228	172800	583753677	1640	1640	1640	1640	0
113	20250228	172700	583753677	1640	1640	1640	1640	0
114	20250228	172600	583753677	1640	1640	1640	1640	0
115	20250228	172500	583753677	1640	1640	1640	1640	0
116	20250228	172400	583753677	1640	1640	1640	1640	0
117	20250228	172300	583753677	1640	1640	1640	1640	0
118	20250228	172200	583753677	1640	1640	1640	1640	0
119	20250228	172100	583753677	1640	1640	1640	1640	0
120	20250228	172000	583753677	1640	1640	1640	1640	0
121	20250228	171900	583753677	1640	1640	1640	1640	0
122	20250228	171800	583753677	1640	1640	1640	1640	3280
123	20250228	171700	583753677	1640	1640	1640	1640	0
124	20250228	171600	583753677	1640	1640	1640	1640	0
125	20250228	171500	583753677	1640	1640	1640	1640	0
126	20250228	171400	583753677	1640	1640	1640	1640	0
127	20250228	171300	583753677	1640	1640	1640	1640	0
128	20250228	171200	583753677	1640	1640	1640	1640	0
129	20250228	171100	583753677	1640	1640	1640	1640	0
130	20250228	171000	583753677	1640	1640	1640	1640	0
131	20250228	170900	583753677	1640	1640	1640	1640	0
132	20250228	170800	583753677	1640	1640	1640	1640	0
133	20250228	170700	583753677	1640	1640	1640	1640	0
134	20250228	170600	583753677	1640	1640	1640	1640	0
135	20250228	170500	583753677	1640	1640	1640	1640	0
136	20250228	170400	583753677	1640	1640	1640	1640	0
137	20250228	170300	583753677	1640	1640	1640	1640	0
138	20250228	170200	583753677	1640	1640	1640	1640	0
139	20250228	170100	583753677	1640	1640	1640	1640	0
140	20250228	170000	583753677	1640	1640	1640	1640	0
141	20250228	165900	583753677	1640	1640	1640	1640	0
142	20250228	165800	583753677	1640	1640	1640	1640	0
143	20250228	165700	583753677	1640	1640	1640	1640	0
144	20250228	165600	583753677	1640	1640	1640	1640	0
145	20250228	165500	583753677	1640	1640	1640	1640	0
146	20250228	165400	583753677	1640	1640	1640	1640	0
147	20250228	165300	583753677	1640	1640	1640	1640	0
148	20250228	165200	583753677	1640	1640	1640	1640	0
149	20250228	165100	583753677	1640	1640	1640	1640	0
150	20250228	165000	583753677	1640	1640	1640	1640	0
151	20250228	164900	583753677	1640	1640	1640	1640	0
152	20250228	164800	583753677	1640	1640	1640	1640	3280
153	20250228	164700	583753677	1640	1640	1640	1640	0
154	20250228	164600	583753677	1640	1640	1640	1640	0
155	20250228	164500	583753677	1640	1640	1640	1640	0
156	20250228	164400	583753677	1640	1640	1640	1640	0
157	20250228	164300	583753677	1640	1640	1640	1640	0
158	20250228	164200	583753677	1640	1640	1640	1640	0
159	20250228	164100	583753677	1640	1640	1640	1640	0
160	20250228	164000	583753677	1640	1640	1640	1640	0
161	20250228	163900	583753677	1640	1640	1640	1640	0
162	20250228	163800	583753677	1640	1640	1640	1640	0
163	20250228	163700	583753677	1640	1640	1640	1640	0
164	20250228	163600	583753677	1640	1640	1640	1640	0
165	20250228	163500	583753677	1640	1640	1640	1640	0
166	20250228	163400	583753677	1640	1640	1640	1640	0
167	20250228	163300	583753677	1640	1640	1640	1640	0
168	20250228	163200	583753677	1640	1640	1640	1640	0
169	20250228	163100	583753677	1640	1640	1640	1640	0
170	20250228	163000	583753677	1640	1640	1640	1640	0
171	20250228	162900	583753677	1640	1640	1640	1640	0
172	20250228	162800	583753677	1640	1640	1640	1640	0
173	20250228	162700	583753677	1640	1640	1640	1640	0
174	20250228	162600	583753677	1640	1640	1640	1640	0
175	20250228	162500	583753677	1640	1640	1640	1640	0
176	20250228	162400	583753677	1640	1640	1640	1640	0
177	20250228	162300	583753677	1640	1640	1640	1640	0
178	20250228	162200	583753677	1640	1640	1640	1640	0
179	20250228	162100	583753677	1640	1640	1640	1640	0
180	20250228	162000	583753677	1640	1640	1640	1640	0
181	20250228	161900	583753677	1640	1640	1640	1640	0
182	20250228	161800	583753677	1640	1640	1640	1640	3280
183	20250228	161700	583753677	1640	1640	1640	1640	0
184	20250228	161600	583753677	1640	1640	1640	1640	0
185	20250228	161500	583753677	1640	1640	1640	1640	0
186	20250228	161400	583753677	1640	1640	1640	1640	0
187	20250228	161300	583753677	1640	1640	1640	1640	0
188	20250228	161200	583753677	1640	1640	1640	1640	0
189	20250228	161100	583753677	1640	1640	1640	1640	0
190	20250228	161000	583753677	1640	1640	1640	1640	0
191	20250228	160900	583753677	1640	1640	1640	1640	0
192	20250228	160800	583753677	1640	1640	1640	1640	0
193	20250228	160700	583753677	1640	1640	1640	1640	0
194	20250228	160600	583753677	1640	1640	1640	1640	0
195	20250228	160500	583753677	1640	1640	1640	1640	0
196	20250228	160400	583753677	1640	1640	1640	1640	0
197	20250228	160300	583753677	1640	1640	1640	1640	0
198	20250228	160200	583753677	1640	1640	1640	1640	0
199	20250228	160100	583753677	1640	1640	1640	1640	0
200	20250228	160000	583753677	1640	1640	1640	1640	0
201	20250228	155900	583753677	1640	1640	1640	1640	0
202	20250228	155800	583753677	1640	1640	1640	1640	0
203	20250228	155700	583753677	1640	1640	1640	1640	0
204	20250228	155600	583753677	1640	1640	1640	1640	0
205	20250228	155500	583753677	1640	1640	1640	1640	0
206	20250228	155400	583753677	1640	1640	1640	1640	0
207	20250228	155300	583753677	1640	1640	1640	1640	0
208	20250228	155200	583753677	1640	1640	1640	1640	0
209	20250228	155100	583753677	1640	1640	1640	1640	0
210	20250228	155000	583753677	1640	1640	1640	1640	0
211	20250228	154900	583753677	1640	1640	1640	1640	0
212	20250228	154800	583753677	1640	1640	1640	1640	3280
213	20250228	154700	583753677	1640	1640	1640	1640	0
214	20250228	154600	583753677	1640	1640	1640	1640	0
215	20250228	154500	583753677	1640	1640	1640	1640	0
216	20250228	154400	583753677	1640	1640	1640	1640	0
217	20250228	154300	583753677	1640	1640	1640	1640	0
218	20250228	154200	583753677	1640	1640	1640	1640	0
219	20250228	154100	583753677	1640	1640	1640	1640	0
220	20250228	154000	583753677	1640	1640	1640	1640	0
221	20250228	153900	583753677	1640	1640	1640	1640	0
222	20250228	153800	583753677	1640	1640	1640	1640	0
223	20250228	153700	583753677	1640	1640	1640	1640	0
224	20250228	153600	583753677	1640	1640	1640	1640	0
225	20250228	153500	583753677	1640	1640	1640	1640	0
226	20250228	153400	583753677	1640	1640	1640	1640	0
227	20250228	153300	583753677	1640	1640	1640	1640	0
228	20250228	153200	583753677	1640	1640	1640	1640	0
229	20250228	153100	583753677	1640	1640	1640	1640	0
230	20250228	153000	583753677	1640	1640	1640	1640	3280
231	20250228	152900	578374477	1636	1636	1636	1636	0
232	20250228	152800	578374477	1636	1636	1636	1636	0
233	20250228	152700	578374477	1636	1636	1636	1636	0
234	20250228	152600	578374477	1636	1636	1636	1636	0
235	20250228	152500	578374477	1636	1636	1636	1636	0
236	20250228	152400	578374477	1636	1636	1636	1636	0
237	20250228	152300	578374477	1636	1636	1636	1636	0
238	20250228	152200	578374477	1636	1636	1636	1636	0
239	20250228	152100	578374477	1636	1636	1636	1636	0
240	20250228	152000	578374477	1636	1636	1636	1636	0
241	20250228	151900	578374477	1636	1633	1639	1631	668
242	20250228	151800	577284604	1633	1633	1633	1633	200
243	20250228	151700	576958004	1632	1636	1636	1631	6155
244	20250228	151600	566910100	1639	1640	1640	1635	664
245	20250228	151500	565823850	1636	1638	1640	1636	1471
246	20250228	151400	563416480	1638	1637	1638	1637	51
247	20250228	151300	563332952	1640	1640	1640	1640	0
248	20250228	151200	563332952	1640	1640	1640	1640	30
249	20250228	151100	563283752	1640	1640	1640	1640	0
250	20250228	151000	563283752	1640	1637	1640	1636	813
251	20250228	150900	561953149	1641	1638	1641	1638	316
252	20250228	150800	561435523	1641	1641	1641	1641	1
253	20250228	150700	561433882	1638	1638	1638	1638	0
254	20250228	150600	561433882	1638	1638	1638	1638	304
255	20250228	150500	560935930	1640	1640	1640	1639	916
256	20250228	150400	559433940	1639	1640	1640	1639	400
257	20250228	150300	558778328	1640	1639	1640	1639	857
258	20250228	150200	557373617	1640	1641	1641	1640	6649
259	20250228	150100	546469107	1641	1641	1641	1641	4452
260	20250228	150000	539163375	1642	1642	1642	1642	434
261	20250228	145900	538450747	1642	1643	1643	1642	759
262	20250228	145800	537204224	1650	1650	1650	1650	0
263	20250228	145700	537204224	1650	1650	1650	1650	0
264	20250228	145600	537204224	1650	1650	1650	1650	0
265	20250228	145500	537204224	1650	1650	1650	1650	1
266	20250228	145400	537202574	1642	1643	1643	1642	231
267	20250228	145300	536823222	1652	1652	1652	1652	0
268	20250228	145200	536823222	1652	1652	1652	1652	0
269	20250228	145100	536823222	1652	1652	1652	1652	0
270	20250228	145000	536823222	1652	1652	1652	1652	204
271	20250228	144900	536486214	1652	1652	1652	1652	1
272	20250228	144800	536484562	1652	1652	1652	1652	0
273	20250228	144700	536484562	1652	1652	1652	1652	0
274	20250228	144600	536484562	1652	1652	1652	1652	1
275	20250228	144500	536482910	1643	1643	1643	1643	411
276	20250228	144400	535807637	1643	1643	1643	1643	1729
277	20250228	144300	532966890	1652	1652	1652	1652	0
278	20250228	144200	532966890	1652	1652	1652	1652	0
279	20250228	144100	532966890	1652	1652	1652	1652	50
280	20250228	144000	532884290	1652	1652	1652	1652	0
281	20250228	143900	532884290	1652	1652	1652	1652	1
282	20250228	143800	532882638	1643	1643	1643	1643	100
283	20250228	143700	532718338	1653	1653	1653	1653	0
284	20250228	143600	532718338	1653	1653	1653	1653	1
285	20250228	143500	532716685	1643	1643	1643	1643	0
286	20250228	143400	532716685	1643	1653	1653	1643	18
287	20250228	143300	532687101	1653	1653	1653	1653	0
288	20250228	143200	532687101	1653	1653	1653	1653	1
289	20250228	143100	532685448	1643	1644	1644	1643	200
290	20250228	143000	532356733	1653	1653	1653	1653	1
291	20250228	142900	532355080	1643	1643	1643	1643	0
292	20250228	142800	532355080	1643	1648	1648	1643	5000
293	20250228	142700	524126563	1648	1649	1649	1648	702
294	20250228	142600	522969167	1653	1653	1653	1653	0
295	20250228	142500	522969167	1653	1653	1653	1653	566
296	20250228	142400	522033569	1653	1653	1653	1653	0
297	20250228	142300	522033569	1653	1653	1653	1653	0
298	20250228	142200	522033569	1653	1653	1653	1653	934
299	20250228	142100	520489667	1653	1653	1653	1653	0
300	20250228	142000	520489667	1653	1653	1653	1653	0
301	20250228	141900	520489667	1653	1653	1653	1653	0
302	20250228	141800	520489667	1653	1653	1653	1653	0
303	20250228	141700	520489667	1653	1653	1653	1653	0
304	20250228	141600	520489667	1653	1653	1653	1653	0
305	20250228	141500	520489667	1653	1653	1653	1653	0
306	20250228	141400	520489667	1653	1653	1653	1653	1
307	20250228	141300	520488014	1648	1648	1648	1648	0
308	20250228	141200	520488014	1648	1650	1650	1648	900
309	20250228	141100	519003973	1649	1649	1649	1649	0
310	20250228	141000	519003973	1649	1649	1649	1649	0
311	20250228	140900	519003973	1649	1649	1649	1649	1
312	20250228	140800	519002324	1652	1652	1652	1652	0
313	20250228	140700	519002324	1652	1652	1652	1652	0
314	20250228	140600	519002324	1652	1652	1652	1652	700
315	20250228	140500	517845924	1651	1651	1651	1651	259
316	20250228	140400	517418315	1651	1651	1651	1651	0
317	20250228	140300	517418315	1651	1651	1651	1651	730
318	20250228	140200	516213085	1649	1649	1649	1649	0
319	20250228	140100	516213085	1649	1649	1649	1649	62
320	20250228	140000	516110847	1649	1649	1649	1649	500
321	20250228	135900	515286347	1652	1652	1652	1652	0
322	20250228	135800	515286347	1652	1652	1652	1652	1
323	20250228	135700	515284695	1648	1648	1648	1648	280
324	20250228	135600	514823255	1652	1652	1652	1652	0
325	20250228	135500	514823255	1652	1652	1652	1652	1
326	20250228	135400	514821603	1648	1648	1648	1648	71
327	20250228	135300	514704595	1647	1648	1648	1647	15
328	20250228	135200	514679886	1646	1646	1646	1646	2
329	20250228	135100	514676594	1647	1647	1647	1647	913
330	20250228	135000	513172883	1648	1648	1648	1648	1148
331	20250228	134900	511280979	1652	1652	1652	1652	1
332	20250228	134800	511279327	1648	1648	1648	1648	83
333	20250228	134700	511142543	1652	1652	1652	1652	0
334	20250228	134600	511142543	1652	1652	1652	1652	0
335	20250228	134500	511142543	1652	1652	1652	1652	1
336	20250228	134400	511140891	1652	1652	1652	1652	1
337	20250228	134300	511139239	1648	1648	1648	1648	0
338	20250228	134200	511139239	1648	1650	1650	1648	1459
339	20250228	134100	508733602	1650	1650	1650	1650	0
340	20250228	134000	508733602	1650	1650	1650	1650	38
341	20250228	133900	508670902	1650	1650	1650	1650	0
342	20250228	133800	508670902	1650	1650	1650	1650	0
343	20250228	133700	508670902	1650	1650	1650	1650	200
344	20250228	133600	508340902	1650	1650	1650	1650	12
345	20250228	133500	508321102	1650	1650	1650	1650	346
346	20250228	133400	507750202	1648	1648	1648	1648	0
347	20250228	133300	507750202	1648	1648	1648	1648	0
348	20250228	133200	507750202	1648	1648	1648	1648	0
349	20250228	133100	507750202	1648	1648	1648	1648	100
350	20250228	133000	507585402	1648	1648	1648	1648	0
351	20250228	132900	507585402	1648	1648	1648	1648	1326
352	20250228	132800	505400154	1648	1648	1648	1648	0
353	20250228	132700	505400154	1648	1648	1648	1648	50
354	20250228	132600	505317754	1653	1653	1653	1653	0
355	20250228	132500	505317754	1653	1653	1653	1653	0
356	20250228	132400	505317754	1653	1648	1653	1648	502
357	20250228	132300	504490448	1653	1653	1653	1653	0
358	20250228	132200	504490448	1653	1653	1653	1653	0
359	20250228	132100	504490448	1653	1647	1653	1647	2326
360	20250228	132000	500646770	1653	1653	1653	1653	6
361	20250228	131900	500636852	1654	1654	1654	1654	0
362	20250228	131800	500636852	1654	1654	1654	1654	1
363	20250228	131700	500635198	1646	1646	1646	1646	0
364	20250228	131600	500635198	1646	1646	1646	1646	2000
365	20250228	131500	497343198	1654	1654	1654	1654	0
366	20250228	131400	497343198	1654	1654	1654	1654	40
367	20250228	131300	497277038	1655	1655	1655	1655	1
368	20250228	131200	497275383	1649	1649	1649	1649	0
369	20250228	131100	497275383	1649	1655	1655	1649	3101
370	20250228	131000	492160398	1650	1650	1650	1650	500
371	20250228	130900	491335398	1650	1655	1655	1650	409
372	20250228	130800	490660503	1655	1655	1655	1655	500
373	20250228	130700	489833003	1655	1655	1655	1655	93
374	20250228	130600	489679088	1655	1650	1655	1650	135
375	20250228	130500	489456328	1650	1650	1650	1650	0
376	20250228	130400	489456328	1650	1650	1650	1650	0
377	20250228	130300	489456328	1650	1655	1655	1650	375
378	20250228	130200	488837538	1650	1650	1650	1650	300
379	20250228	130100	488342538	1655	1655	1655	1655	1
380	20250228	130000	488340883	1655	1655	1655	1655	0
381	20250228	125900	488340883	1655	1655	1655	1655	0
382	20250228	125800	488340883	1655	1655	1655	1655	1000
383	20250228	125700	486685883	1655	1655	1655	1655	174
384	20250228	125600	486397913	1650	1650	1650	1650	0
385	20250228	125500	486397913	1650	1650	1650	1650	4200
386	20250228	125400	479467913	1650	1650	1650	1650	200
387	20250228	125300	479137913	1655	1655	1655	1655	1196
388	20250228	125200	477158533	1652	1650	1652	1650	622
389	20250228	125100	476131389	1649	1649	1649	1649	55
390	20250228	125000	476040694	1649	1649	1649	1649	145
391	20250228	124900	475801589	1648	1648	1648	1648	1472
392	20250228	124800	473375733	1648	1648	1648	1648	0
393	20250228	124700	473375733	1648	1648	1648	1648	0
394	20250228	124600	473375733	1648	1650	1650	1648	2615
395	20250228	124500	469063235	1650	1650	1650	1650	0
396	20250228	124400	469063235	1650	1650	1650	1650	0
397	20250228	124300	469063235	1650	1650	1650	1650	0
398	20250228	124200	469063235	1650	1650	1650	1650	2911
399	20250228	124100	464260085	1650	1650	1650	1650	0
400	20250228	124000	464260085	1650	1650	1650	1650	0
401	20250228	123900	464260085	1650	1650	1650	1650	8
402	20250228	123800	464246885	1649	1649	1649	1649	0
403	20250228	123700	464246885	1649	1649	1649	1649	274
404	20250228	123600	463795059	1648	1648	1648	1648	110
405	20250228	123500	463613779	1648	1648	1648	1648	0
406	20250228	123400	463613779	1648	1648	1648	1648	0
407	20250228	123300	463613779	1648	1648	1648	1648	0
408	20250228	123200	463613779	1648	1648	1648	1648	0
409	20250228	123100	463613779	1648	1648	1648	1648	0
410	20250228	123000	463613779	1648	1648	1648	1648	0
411	20250228	122900	463613779	1648	1648	1648	1648	0
412	20250228	122800	463613779	1648	1648	1648	1648	0
413	20250228	122700	463613779	1648	1648	1648	1648	0
414	20250228	122600	463613779	1648	1648	1648	1648	0
415	20250228	122500	463613779	1648	1647	1648	1647	200
416	20250228	122400	463284267	1648	1648	1648	1648	0
417	20250228	122300	463284267	1648	1648	1648	1648	0
418	20250228	122200	463284267	1648	1648	1648	1648	0
419	20250228	122100	463284267	1648	1648	1648	1648	27
420	20250228	122000	463239771	1650	1644	1650	1644	2410
421	20250228	121900	459271591	1643	1643	1643	1643	212
422	20250228	121800	458923275	1643	1643	1643	1643	100
423	20250228	121700	458758975	1644	1644	1644	1644	4
424	20250228	121600	458752399	1641	1641	1641	1641	0
425	20250228	121500	458752399	1641	1644	1644	1641	1749
426	20250228	121400	455882278	1644	1644	1644	1644	0
427	20250228	121300	455882278	1644	1643	1644	1643	5
428	20250228	121200	455874059	1644	1644	1644	1644	0
429	20250228	121100	455874059	1644	1644	1644	1644	16
430	20250228	121000	455847755	1641	1641	1641	1641	419
431	20250228	120900	455160176	1642	1644	1644	1642	6
432	20250228	120800	455150316	1642	1641	1642	1641	2510
433	20250228	120700	451031404	1641	1644	1644	1641	3143
434	20250228	120600	445870408	1644	1644	1644	1644	0
435	20250228	120500	445870408	1644	1644	1644	1644	4
436	20250228	120400	445863832	1643	1643	1643	1643	1203
437	20250228	120300	443887303	1643	1643	1644	1643	254
438	20250228	120200	443469959	1644	1644	1644	1644	1131
439	20250228	120100	441610595	1646	1650	1650	1645	2198
440	20250228	120000	437994059	1646	1646	1646	1646	500
441	20250228	115900	437171059	1650	1650	1650	1650	0
442	20250228	115800	437171059	1650	1650	1650	1650	100
443	20250228	115700	437006059	1658	1658	1658	1658	30
444	20250228	115600	436956319	1658	1658	1658	1658	0
445	20250228	115500	436956319	1658	1658	1658	1658	0
446	20250228	115400	436956319	1658	1658	1658	1658	1
447	20250228	115300	436954661	1645	1647	1647	1645	2500
448	20250228	115200	432841791	1650	1650	1650	1650	5
449	20250228	115100	432833541	1650	1650	1650	1650	0
450	20250228	115000	432833541	1650	1650	1650	1650	0
451	20250228	114900	432833541	1650	1653	1653	1650	197
452	20250228	114800	432508293	1660	1660	1660	1660	0
453	20250228	114700	432508293	1660	1660	1660	1660	3252
454	20250228	114600	427109973	1660	1660	1660	1660	0
455	20250228	114500	427109973	1660	1660	1660	1660	0
456	20250228	114400	427109973	1660	1660	1660	1660	190
457	20250228	114300	426794573	1661	1661	1661	1661	0
458	20250228	114200	426794573	1661	1661	1661	1661	1
459	20250228	114100	426792912	1655	1655	1655	1655	10
460	20250228	114000	426776362	1655	1655	1655	1655	0
461	20250228	113900	426776362	1655	1655	1655	1655	0
462	20250228	113800	426776362	1655	1655	1655	1655	0
463	20250228	113700	426776362	1655	1655	1655	1655	400
464	20250228	113600	426114362	1660	1660	1660	1660	300
465	20250228	113500	425616362	1660	1660	1660	1660	0
466	20250228	113400	425616362	1660	1660	1660	1660	0
467	20250228	113300	425616362	1660	1649	1660	1645	2008
468	20250228	113200	422297117	1644	1644	1644	1644	0
469	20250228	113100	422297117	1644	1649	1649	1644	3
470	20250228	113000	422292175	1649	1649	1649	1649	50
471	20250228	112900	422209725	1649	1649	1649	1649	0
472	20250228	112800	422209725	1649	1650	1650	1649	3978
473	20250228	112700	415649583	1650	1650	1650	1650	180
474	20250228	112600	415352583	1650	1650	1650	1650	0
475	20250228	112500	415352583	1650	1650	1650	1650	10
476	20250228	112400	415336083	1650	1650	1650	1650	0
477	20250228	112300	415336083	1650	1650	1650	1650	0
478	20250228	112200	415336083	1650	1650	1650	1650	725
479	20250228	112100	414139833	1652	1650	1652	1649	1349
480	20250228	112000	411914980	1652	1652	1652	1652	132
481	20250228	111900	411696916	1650	1652	1652	1650	15
482	20250228	111800	411672146	1650	1650	1650	1650	0
483	20250228	111700	411672146	1650	1650	1650	1650	10
484	20250228	111600	411655646	1649	1649	1649	1649	1927
485	20250228	111500	408478023	1649	1646	1649	1646	1447
486	20250228	111400	406092148	1649	1649	1649	1649	100
487	20250228	111300	405927248	1649	1649	1649	1649	4
488	20250228	111200	405920652	1645	1645	1645	1644	132
489	20250228	111100	405703524	1645	1646	1646	1645	104
490	20250228	111000	405532440	1645	1647	1647	1645	4889
491	20250228	110900	397486767	1649	1649	1649	1649	4
492	20250228	110800	397480171	1648	1649	1649	1648	335
493	20250228	110700	396928081	1649	1650	1652	1649	310
494	20250228	110600	396416679	1650	1650	1650	1650	0
495	20250228	110500	396416679	1650	1652	1652	1650	544
496	20250228	110400	395519071	1650	1650	1650	1650	525
497	20250228	110300	394652821	1650	1652	1652	1650	1791
498	20250228	110200	391697163	1651	1652	1652	1651	349
499	20250228	110100	391120812	1659	1659	1659	1659	10
500	20250228	110000	391104222	1660	1660	1660	1660	1
501	20250228	105900	391102562	1651	1651	1651	1651	0
502	20250228	105800	391102562	1651	1660	1660	1651	1001
503	20250228	105700	389449902	1651	1652	1652	1651	2317
504	20250228	105600	385623540	1653	1653	1653	1653	183
505	20250228	105500	385321041	1660	1660	1660	1660	0
506	20250228	105400	385321041	1660	1660	1660	1660	2
507	20250228	105300	385317721	1654	1654	1654	1654	0
508	20250228	105200	385317721	1654	1654	1654	1654	0
509	20250228	105100	385317721	1654	1654	1654	1654	40
510	20250228	105000	385251561	1661	1660	1661	1660	370
511	20250228	104900	384637063	1661	1656	1661	1654	104
512	20250228	104800	384464911	1663	1663	1663	1663	0
513	20250228	104700	384464911	1663	1663	1663	1663	1
514	20250228	104600	384463248	1659	1656	1659	1656	11056
515	20250228	104500	366143242	1653	1656	1656	1653	21
516	20250228	104400	366108526	1655	1652	1655	1652	538
517	20250228	104300	365219498	1652	1652	1652	1650	694
518	20250228	104200	364074190	1651	1656	1656	1651	569
519	20250228	104100	363134304	1652	1652	1652	1652	0
520	20250228	104000	363134304	1652	1652	1652	1652	10
521	20250228	103900	363117784	1657	1662	1662	1657	8272
522	20250228	103800	349389790	1671	1671	1671	1671	0
523	20250228	103700	349389790	1671	1671	1671	1671	52
524	20250228	103600	349302898	1661	1662	1662	1661	562
525	20250228	103500	348369396	1661	1661	1661	1661	60
526	20250228	103400	348269736	1660	1669	1669	1660	5608
527	20250228	103300	338945853	1667	1667	1667	1667	421
528	20250228	103200	338244046	1667	1669	1669	1666	749
529	20250228	103100	336995484	1685	1685	1685	1685	0
530	20250228	103000	336995484	1685	1685	1685	1685	0
531	20250228	102900	336995484	1685	1685	1685	1685	0
532	20250228	102800	336995484	1685	1681	1685	1680	3165
533	20250228	102700	331675626	1685	1687	1687	1685	1698
534	20250228	102600	328812896	1687	1687	1687	1686	20535
535	20250228	102500	294180351	1686	1690	1690	1686	2882
536	20250228	102400	289317755	1693	1693	1693	1693	426
537	20250228	102300	288596537	1694	1686	1694	1686	511
538	20250228	102200	287734983	1695	1681	1695	1680	5526
539	20250228	102100	278418640	1680	1664	1680	1664	401
540	20250228	102000	277745377	1678	1663	1678	1662	799
541	20250228	101900	276409513	1677	1677	1677	1677	1171
542	20250228	101800	274445746	1677	1677	1677	1677	572
543	20250228	101700	273486502	1677	1659	1677	1659	297
544	20250228	101600	272989420	1672	1672	1673	1672	507
545	20250228	101500	272141710	1672	1667	1672	1667	1110
546	20250228	101400	270287601	1668	1665	1668	1662	1554
547	20250228	101300	267700182	1666	1653	1666	1647	15321
548	20250228	101200	242420460	1653	1670	1670	1653	3268
549	20250228	101100	237008864	1670	1667	1675	1667	314
550	20250228	101000	236484524	1675	1671	1675	1670	229
551	20250228	100900	236102077	1675	1677	1677	1675	368
552	20250228	100800	235485477	1676	1687	1688	1676	4863
553	20250228	100700	227313506	1686	1681	1686	1681	8309
554	20250228	100600	213325247	1681	1680	1681	1678	1555
555	20250228	100500	210712871	1680	1680	1680	1680	0
556	20250228	100400	210712871	1680	1680	1680	1680	1
557	20250228	100300	210711191	1675	1675	1675	1675	1
558	20250228	100200	210709516	1680	1680	1680	1680	1
559	20250228	100100	210707836	1681	1678	1681	1678	6200
560	20250228	100000	200294385	1671	1671	1671	1671	0
561	20250228	095900	200294385	1671	1678	1678	1671	88
562	20250228	095800	200147323	1678	1678	1678	1678	500
563	20250228	095700	199308323	1680	1680	1680	1680	0
564	20250228	095600	199308323	1680	1678	1680	1678	3000
565	20250228	095500	194269416	1666	1666	1666	1666	50
566	20250228	095400	194186116	1666	1670	1670	1666	1116
567	20250228	095300	192322784	1680	1660	1680	1660	5000
568	20250228	095200	183969312	1660	1660	1660	1660	131
569	20250228	095100	183751852	1660	1660	1660	1660	76
570	20250228	095000	183625692	1660	1660	1660	1660	0
571	20250228	094900	183625692	1660	1660	1660	1660	1
572	20250228	094800	183624032	1660	1660	1660	1660	2025
573	20250228	094700	180262532	1660	1660	1660	1660	1
574	20250228	094600	180260872	1660	1655	1661	1655	61
575	20250228	094500	180159614	1655	1655	1655	1655	0
576	20250228	094400	180159614	1655	1661	1661	1655	26
577	20250228	094300	180116514	1662	1662	1662	1662	0
578	20250228	094200	180116514	1662	1663	1663	1662	3
579	20250228	094100	180111527	1663	1663	1663	1663	3
580	20250228	094000	180106538	1664	1664	1664	1664	37
581	20250228	093900	180044970	1664	1654	1664	1651	15558
582	20250228	093800	154259256	1654	1654	1654	1654	0
583	20250228	093700	154259256	1654	1654	1654	1654	0
584	20250228	093600	154259256	1654	1654	1654	1654	19
585	20250228	093500	154227830	1659	1656	1659	1655	58
586	20250228	093400	154131779	1657	1660	1664	1657	182
587	20250228	093300	153829834	1661	1661	1661	1661	0
588	20250228	093200	153829834	1661	1661	1661	1661	43
589	20250228	093100	153758411	1661	1663	1663	1661	60
590	20250228	093000	153658651	1664	1661	1664	1660	18801
591	20250228	092900	122448898	1661	1664	1664	1661	1174
592	20250228	092800	120498362	1671	1671	1671	1671	1
593	20250228	092700	120496691	1664	1664	1664	1664	126
594	20250228	092600	120287027	1671	1671	1671	1671	300
595	20250228	092500	119785727	1670	1670	1670	1670	400
596	20250228	092400	119117727	1661	1661	1661	1661	500
597	20250228	092300	118287227	1672	1672	1672	1672	100
598	20250228	092200	118120027	1673	1673	1673	1673	2
599	20250228	092100	118116681	1667	1658	1667	1658	3608
600	20250228	092000	112112106	1658	1650	1658	1650	3001
601	20250228	091900	107160448	1650	1656	1656	1650	301
602	20250228	091800	106663590	1656	1651	1656	1651	7894
603	20250228	091700	93605083	1642	1642	1642	1642	100
604	20250228	091600	93440883	1642	1651	1651	1642	6771
605	20250228	091500	82311251	1651	1649	1651	1643	3871
606	20250228	091400	75940390	1650	1652	1652	1645	3351
607	20250228	091300	70412988	1642	1642	1642	1642	0
608	20250228	091200	70412988	1642	1643	1643	1642	183
609	20250228	091100	70112470	1642	1644	1644	1642	2387
610	20250228	091000	66189503	1645	1656	1656	1645	2424
611	20250228	090900	62189411	1656	1646	1656	1646	500
612	20250228	090800	61363529	1646	1651	1654	1646	11540
613	20250228	090700	42323835	1651	1657	1657	1651	2733
614	20250228	090600	37801184	1657	1662	1662	1657	5230
615	20250228	090500	29119884	1661	1661	1661	1661	427
616	20250228	090400	28410637	1661	1674	1674	1661	1929
617	20250228	090300	25190368	1659	1675	1675	1659	981
618	20250228	090200	23562729	1677	1659	1677	1655	1001
619	20250228	090100	21905614	1680	1662	1680	1655	1027
620	20250228	090000	20204318	1663	1651	1682	1651	11921