KissMeData/086450/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200100	2187136920	15550	15550	15550	15550	12383
3	20250228	200000	2187136920	15550	15550	15550	15550	0
4	20250228	195900	2187136920	15550	15550	15550	15550	0
5	20250228	195800	2187136920	15550	15550	15550	15550	0
6	20250228	195700	2187136920	15550	15550	15550	15550	0
7	20250228	195600	2187136920	15550	15550	15550	15550	0
8	20250228	195500	2187136920	15550	15550	15550	15550	0
9	20250228	195400	2187136920	15550	15550	15550	15550	0
10	20250228	195300	2187136920	15550	15550	15550	15550	0
11	20250228	195200	2187136920	15550	15550	15550	15550	0
12	20250228	195100	2187136920	15550	15550	15550	15550	0
13	20250228	195000	2187136920	15550	15550	15550	15550	0
14	20250228	194900	2187136920	15550	15550	15550	15550	0
15	20250228	194800	2187136920	15550	15550	15550	15550	0
16	20250228	194700	2187136920	15550	15550	15550	15550	0
17	20250228	194600	2187136920	15550	15550	15550	15550	0
18	20250228	194500	2187136920	15550	15550	15550	15550	0
19	20250228	194400	2187136920	15550	15550	15550	15550	0
20	20250228	194300	2187136920	15550	15550	15550	15550	0
21	20250228	194200	2187136920	15550	15550	15550	15550	0
22	20250228	194100	2187136920	15550	15550	15550	15550	0
23	20250228	194000	2187136920	15550	15550	15550	15550	0
24	20250228	193900	2187136920	15550	15550	15550	15550	0
25	20250228	193800	2187136920	15550	15550	15550	15550	0
26	20250228	193700	2187136920	15550	15550	15550	15550	0
27	20250228	193600	2187136920	15550	15550	15550	15550	0
28	20250228	193500	2187136920	15550	15550	15550	15550	0
29	20250228	193400	2187136920	15550	15550	15550	15550	0
30	20250228	193300	2187136920	15550	15550	15550	15550	0
31	20250228	193200	2187136920	15550	15550	15550	15550	0
32	20250228	193100	2187136920	15550	15550	15550	15550	12383
33	20250228	193000	2187136920	15550	15550	15550	15550	0
34	20250228	192900	2187136920	15550	15550	15550	15550	0
35	20250228	192800	2187136920	15550	15550	15550	15550	0
36	20250228	192700	2187136920	15550	15550	15550	15550	0
37	20250228	192600	2187136920	15550	15550	15550	15550	0
38	20250228	192500	2187136920	15550	15550	15550	15550	0
39	20250228	192400	2187136920	15550	15550	15550	15550	0
40	20250228	192300	2187136920	15550	15550	15550	15550	0
41	20250228	192200	2187136920	15550	15550	15550	15550	0
42	20250228	192100	2187136920	15550	15550	15550	15550	0
43	20250228	192000	2187136920	15550	15550	15550	15550	0
44	20250228	191900	2187136920	15550	15550	15550	15550	0
45	20250228	191800	2187136920	15550	15550	15550	15550	0
46	20250228	191700	2187136920	15550	15550	15550	15550	0
47	20250228	191600	2187136920	15550	15550	15550	15550	0
48	20250228	191500	2187136920	15550	15550	15550	15550	0
49	20250228	191400	2187136920	15550	15550	15550	15550	0
50	20250228	191300	2187136920	15550	15550	15550	15550	0
51	20250228	191200	2187136920	15550	15550	15550	15550	0
52	20250228	191100	2187136920	15550	15550	15550	15550	0
53	20250228	191000	2187136920	15550	15550	15550	15550	0
54	20250228	190900	2187136920	15550	15550	15550	15550	0
55	20250228	190800	2187136920	15550	15550	15550	15550	0
56	20250228	190700	2187136920	15550	15550	15550	15550	0
57	20250228	190600	2187136920	15550	15550	15550	15550	0
58	20250228	190500	2187136920	15550	15550	15550	15550	0
59	20250228	190400	2187136920	15550	15550	15550	15550	0
60	20250228	190300	2187136920	15550	15550	15550	15550	0
61	20250228	190200	2187136920	15550	15550	15550	15550	0
62	20250228	190100	2187136920	15550	15550	15550	15550	12383
63	20250228	190000	2187136920	15550	15550	15550	15550	0
64	20250228	185900	2187136920	15550	15550	15550	15550	0
65	20250228	185800	2187136920	15550	15550	15550	15550	0
66	20250228	185700	2187136920	15550	15550	15550	15550	0
67	20250228	185600	2187136920	15550	15550	15550	15550	0
68	20250228	185500	2187136920	15550	15550	15550	15550	0
69	20250228	185400	2187136920	15550	15550	15550	15550	0
70	20250228	185300	2187136920	15550	15550	15550	15550	0
71	20250228	185200	2187136920	15550	15550	15550	15550	0
72	20250228	185100	2187136920	15550	15550	15550	15550	0
73	20250228	185000	2187136920	15550	15550	15550	15550	0
74	20250228	184900	2187136920	15550	15550	15550	15550	0
75	20250228	184800	2187136920	15550	15550	15550	15550	0
76	20250228	184700	2187136920	15550	15550	15550	15550	0
77	20250228	184600	2187136920	15550	15550	15550	15550	0
78	20250228	184500	2187136920	15550	15550	15550	15550	0
79	20250228	184400	2187136920	15550	15550	15550	15550	0
80	20250228	184300	2187136920	15550	15550	15550	15550	0
81	20250228	184200	2187136920	15550	15550	15550	15550	0
82	20250228	184100	2187136920	15550	15550	15550	15550	0
83	20250228	184000	2187136920	15550	15550	15550	15550	0
84	20250228	183900	2187136920	15550	15550	15550	15550	0
85	20250228	183800	2187136920	15550	15550	15550	15550	0
86	20250228	183700	2187136920	15550	15550	15550	15550	0
87	20250228	183600	2187136920	15550	15550	15550	15550	0
88	20250228	183500	2187136920	15550	15550	15550	15550	0
89	20250228	183400	2187136920	15550	15550	15550	15550	0
90	20250228	183300	2187136920	15550	15550	15550	15550	0
91	20250228	183200	2187136920	15550	15550	15550	15550	0
92	20250228	183100	2187136920	15550	15550	15550	15550	12383
93	20250228	183000	2187136920	15550	15550	15550	15550	0
94	20250228	182900	2187136920	15550	15550	15550	15550	0
95	20250228	182800	2187136920	15550	15550	15550	15550	0
96	20250228	182700	2187136920	15550	15550	15550	15550	0
97	20250228	182600	2187136920	15550	15550	15550	15550	0
98	20250228	182500	2187136920	15550	15550	15550	15550	0
99	20250228	182400	2187136920	15550	15550	15550	15550	0
100	20250228	182300	2187136920	15550	15550	15550	15550	0
101	20250228	182200	2187136920	15550	15550	15550	15550	0
102	20250228	182100	2187136920	15550	15550	15550	15550	0
103	20250228	182000	2187136920	15550	15550	15550	15550	0
104	20250228	181900	2187136920	15550	15550	15550	15550	0
105	20250228	181800	2187136920	15550	15550	15550	15550	0
106	20250228	181700	2187136920	15550	15550	15550	15550	0
107	20250228	181600	2187136920	15550	15550	15550	15550	0
108	20250228	181500	2187136920	15550	15550	15550	15550	0
109	20250228	181400	2187136920	15550	15550	15550	15550	0
110	20250228	181300	2187136920	15550	15550	15550	15550	0
111	20250228	181200	2187136920	15550	15550	15550	15550	0
112	20250228	181100	2187136920	15550	15550	15550	15550	0
113	20250228	181000	2187136920	15550	15550	15550	15550	0
114	20250228	180900	2187136920	15550	15550	15550	15550	0
115	20250228	180800	2187136920	15550	15550	15550	15550	0
116	20250228	180700	2187136920	15550	15550	15550	15550	0
117	20250228	180600	2187136920	15550	15550	15550	15550	0
118	20250228	180500	2187136920	15550	15550	15550	15550	0
119	20250228	180400	2187136920	15550	15550	15550	15550	0
120	20250228	180300	2187136920	15550	15550	15550	15550	0
121	20250228	180200	2187136920	15550	15550	15550	15550	0
122	20250228	180100	2187136920	15550	15550	15550	15550	12383
123	20250228	180000	2187136920	15550	15550	15550	15550	0
124	20250228	175900	2187136920	15550	15550	15550	15550	0
125	20250228	175800	2187136920	15550	15550	15550	15550	0
126	20250228	175700	2187136920	15550	15550	15550	15550	0
127	20250228	175600	2187136920	15550	15550	15550	15550	0
128	20250228	175500	2187136920	15550	15550	15550	15550	0
129	20250228	175400	2187136920	15550	15550	15550	15550	0
130	20250228	175300	2187136920	15550	15550	15550	15550	0
131	20250228	175200	2187136920	15550	15550	15550	15550	0
132	20250228	175100	2187136920	15550	15550	15550	15550	0
133	20250228	175000	2187136920	15550	15550	15550	15550	0
134	20250228	174900	2187136920	15550	15550	15550	15550	0
135	20250228	174800	2187136920	15550	15550	15550	15550	0
136	20250228	174700	2187136920	15550	15550	15550	15550	0
137	20250228	174600	2187136920	15550	15550	15550	15550	0
138	20250228	174500	2187136920	15550	15550	15550	15550	0
139	20250228	174400	2187136920	15550	15550	15550	15550	0
140	20250228	174300	2187136920	15550	15550	15550	15550	0
141	20250228	174200	2187136920	15550	15550	15550	15550	0
142	20250228	174100	2187136920	15550	15550	15550	15550	0
143	20250228	174000	2187136920	15550	15550	15550	15550	0
144	20250228	173900	2187136920	15550	15550	15550	15550	0
145	20250228	173800	2187136920	15550	15550	15550	15550	0
146	20250228	173700	2187136920	15550	15550	15550	15550	0
147	20250228	173600	2187136920	15550	15550	15550	15550	0
148	20250228	173500	2187136920	15550	15550	15550	15550	0
149	20250228	173400	2187136920	15550	15550	15550	15550	0
150	20250228	173300	2187136920	15550	15550	15550	15550	0
151	20250228	173200	2187136920	15550	15550	15550	15550	0
152	20250228	173100	2187136920	15550	15550	15550	15550	12383
153	20250228	173000	2187136920	15550	15550	15550	15550	0
154	20250228	172900	2187136920	15550	15550	15550	15550	0
155	20250228	172800	2187136920	15550	15550	15550	15550	0
156	20250228	172700	2187136920	15550	15550	15550	15550	0
157	20250228	172600	2187136920	15550	15550	15550	15550	0
158	20250228	172500	2187136920	15550	15550	15550	15550	0
159	20250228	172400	2187136920	15550	15550	15550	15550	0
160	20250228	172300	2187136920	15550	15550	15550	15550	0
161	20250228	172200	2187136920	15550	15550	15550	15550	0
162	20250228	172100	2187136920	15550	15550	15550	15550	0
163	20250228	172000	2187136920	15550	15550	15550	15550	0
164	20250228	171900	2187136920	15550	15550	15550	15550	0
165	20250228	171800	2187136920	15550	15550	15550	15550	0
166	20250228	171700	2187136920	15550	15550	15550	15550	0
167	20250228	171600	2187136920	15550	15550	15550	15550	0
168	20250228	171500	2187136920	15550	15550	15550	15550	0
169	20250228	171400	2187136920	15550	15550	15550	15550	0
170	20250228	171300	2187136920	15550	15550	15550	15550	0
171	20250228	171200	2187136920	15550	15550	15550	15550	0
172	20250228	171100	2187136920	15550	15550	15550	15550	0
173	20250228	171000	2187136920	15550	15550	15550	15550	0
174	20250228	170900	2187136920	15550	15550	15550	15550	0
175	20250228	170800	2187136920	15550	15550	15550	15550	0
176	20250228	170700	2187136920	15550	15550	15550	15550	0
177	20250228	170600	2187136920	15550	15550	15550	15550	0
178	20250228	170500	2187136920	15550	15550	15550	15550	0
179	20250228	170400	2187136920	15550	15550	15550	15550	0
180	20250228	170300	2187136920	15550	15550	15550	15550	0
181	20250228	170200	2187136920	15550	15550	15550	15550	0
182	20250228	170100	2187136920	15550	15550	15550	15550	12383
183	20250228	170000	2187136920	15550	15550	15550	15550	0
184	20250228	165900	2187136920	15550	15550	15550	15550	0
185	20250228	165800	2187136920	15550	15550	15550	15550	0
186	20250228	165700	2187136920	15550	15550	15550	15550	0
187	20250228	165600	2187136920	15550	15550	15550	15550	0
188	20250228	165500	2187136920	15550	15550	15550	15550	0
189	20250228	165400	2187136920	15550	15550	15550	15550	0
190	20250228	165300	2187136920	15550	15550	15550	15550	0
191	20250228	165200	2187136920	15550	15550	15550	15550	0
192	20250228	165100	2187136920	15550	15550	15550	15550	0
193	20250228	165000	2187136920	15550	15550	15550	15550	0
194	20250228	164900	2187136920	15550	15550	15550	15550	0
195	20250228	164800	2187136920	15550	15550	15550	15550	0
196	20250228	164700	2187136920	15550	15550	15550	15550	0
197	20250228	164600	2187136920	15550	15550	15550	15550	0
198	20250228	164500	2187136920	15550	15550	15550	15550	0
199	20250228	164400	2187136920	15550	15550	15550	15550	0
200	20250228	164300	2187136920	15550	15550	15550	15550	0
201	20250228	164200	2187136920	15550	15550	15550	15550	0
202	20250228	164100	2187136920	15550	15550	15550	15550	0
203	20250228	164000	2187136920	15550	15550	15550	15550	0
204	20250228	163900	2187136920	15550	15550	15550	15550	0
205	20250228	163800	2187136920	15550	15550	15550	15550	0
206	20250228	163700	2187136920	15550	15550	15550	15550	0
207	20250228	163600	2187136920	15550	15550	15550	15550	0
208	20250228	163500	2187136920	15550	15550	15550	15550	0
209	20250228	163400	2187136920	15550	15550	15550	15550	0
210	20250228	163300	2187136920	15550	15550	15550	15550	0
211	20250228	163200	2187136920	15550	15550	15550	15550	0
212	20250228	163100	2187136920	15550	15550	15550	15550	12383
213	20250228	163000	2187136920	15550	15550	15550	15550	0
214	20250228	162900	2187136920	15550	15550	15550	15550	0
215	20250228	162800	2187136920	15550	15550	15550	15550	0
216	20250228	162700	2187136920	15550	15550	15550	15550	0
217	20250228	162600	2187136920	15550	15550	15550	15550	0
218	20250228	162500	2187136920	15550	15550	15550	15550	0
219	20250228	162400	2187136920	15550	15550	15550	15550	0
220	20250228	162300	2187136920	15550	15550	15550	15550	0
221	20250228	162200	2187136920	15550	15550	15550	15550	0
222	20250228	162100	2187136920	15550	15550	15550	15550	0
223	20250228	162000	2187136920	15550	15550	15550	15550	0
224	20250228	161900	2187136920	15550	15550	15550	15550	0
225	20250228	161800	2187136920	15550	15550	15550	15550	0
226	20250228	161700	2187136920	15550	15550	15550	15550	0
227	20250228	161600	2187136920	15550	15550	15550	15550	0
228	20250228	161500	2187136920	15550	15550	15550	15550	0
229	20250228	161400	2187136920	15550	15550	15550	15550	0
230	20250228	161300	2187136920	15550	15550	15550	15550	0
231	20250228	161200	2187136920	15550	15550	15550	15550	0
232	20250228	161100	2187136920	15550	15550	15550	15550	0
233	20250228	161000	2187136920	15550	15550	15550	15550	0
234	20250228	160900	2187136920	15550	15550	15550	15550	0
235	20250228	160800	2187136920	15550	15550	15550	15550	0
236	20250228	160700	2187136920	15550	15550	15550	15550	0
237	20250228	160600	2187136920	15550	15550	15550	15550	0
238	20250228	160500	2187136920	15550	15550	15550	15550	0
239	20250228	160400	2187136920	15550	15550	15550	15550	0
240	20250228	160300	2187136920	15550	15550	15550	15550	0
241	20250228	160200	2187136920	15550	15550	15550	15550	0
242	20250228	160100	2187136920	15550	15550	15550	15550	12383
243	20250228	160000	2187136920	15550	15550	15550	15550	0
244	20250228	155900	2187136920	15550	15550	15550	15550	0
245	20250228	155800	2187136920	15550	15550	15550	15550	0
246	20250228	155700	2187136920	15550	15550	15550	15550	0
247	20250228	155600	2187136920	15550	15550	15550	15550	0
248	20250228	155500	2187136920	15550	15550	15550	15550	0
249	20250228	155400	2187136920	15550	15550	15550	15550	0
250	20250228	155300	2187136920	15550	15550	15550	15550	0
251	20250228	155200	2187136920	15550	15550	15550	15550	0
252	20250228	155100	2187136920	15550	15550	15550	15550	0
253	20250228	155000	2187136920	15550	15550	15550	15550	0
254	20250228	154900	2187136920	15550	15550	15550	15550	0
255	20250228	154800	2187136920	15550	15550	15550	15550	0
256	20250228	154700	2187136920	15550	15550	15550	15550	0
257	20250228	154600	2187136920	15550	15550	15550	15550	0
258	20250228	154500	2187136920	15550	15550	15550	15550	0
259	20250228	154400	2187136920	15550	15550	15550	15550	0
260	20250228	154300	2187136920	15550	15550	15550	15550	0
261	20250228	154200	2187136920	15550	15550	15550	15550	0
262	20250228	154100	2187136920	15550	15550	15550	15550	0
263	20250228	154000	2187136920	15550	15550	15550	15550	0
264	20250228	153900	2187136920	15550	15550	15550	15550	0
265	20250228	153800	2187136920	15550	15550	15550	15550	0
266	20250228	153700	2187136920	15550	15550	15550	15550	0
267	20250228	153600	2187136920	15550	15550	15550	15550	0
268	20250228	153500	2187136920	15550	15550	15550	15550	0
269	20250228	153400	2187136920	15550	15550	15550	15550	0
270	20250228	153300	2187136920	15550	15550	15550	15550	0
271	20250228	153200	2187136920	15550	15550	15550	15550	0
272	20250228	153100	2187136920	15550	15550	15550	15550	12383
273	20250228	153000	2187136920	15550	15550	15550	15550	12383
274	20250228	152900	1994581270	15700	15700	15700	15700	0
275	20250228	152800	1994581270	15700	15700	15700	15700	0
276	20250228	152700	1994581270	15700	15700	15700	15700	0
277	20250228	152600	1994581270	15700	15700	15700	15700	0
278	20250228	152500	1994581270	15700	15700	15700	15700	0
279	20250228	152400	1994581270	15700	15700	15700	15700	0
280	20250228	152300	1994581270	15700	15700	15700	15700	0
281	20250228	152200	1994581270	15700	15700	15700	15700	0
282	20250228	152100	1994581270	15700	15700	15700	15700	0
283	20250228	152000	1994581270	15700	15700	15700	15700	0
284	20250228	151900	1994581270	15700	15760	15800	15700	3621
285	20250228	151800	1937475060	15700	15610	15850	15610	3426
286	20250228	151700	1883746530	15610	15620	15620	15610	314
287	20250228	151600	1878842020	15610	15610	15620	15610	412
288	20250228	151500	1872408340	15610	15630	15630	15610	919
289	20250228	151400	1858053280	15630	15610	15630	15610	382
290	20250228	151300	1852085020	15630	15620	15630	15610	404
291	20250228	151200	1845773970	15620	15630	15630	15620	513
292	20250228	151100	1837759890	15630	15630	15630	15620	398
293	20250228	151000	1831539750	15630	15640	15640	15620	546
294	20250228	150900	1823004460	15640	15640	15640	15630	278
295	20250228	150800	1818656550	15640	15640	15640	15640	334
296	20250228	150700	1813432790	15640	15630	15640	15630	262
297	20250228	150600	1809336330	15630	15640	15640	15630	388
298	20250228	150500	1803269160	15640	15630	15640	15630	513
299	20250228	150400	1795246620	15640	15650	15650	15630	531
300	20250228	150300	1786941560	15640	15640	15640	15640	281
301	20250228	150200	1782546720	15640	15630	15640	15620	427
302	20250228	150100	1775871330	15630	15600	15630	15600	1219
303	20250228	150000	1756846060	15590	15600	15600	15590	491
304	20250228	145900	1749190980	15600	15600	15600	15600	182
305	20250228	145800	1746351780	15590	15590	15600	15590	305
306	20250228	145700	1741596620	15600	15600	15600	15600	36
307	20250228	145600	1741035020	15600	15600	15600	15590	253
308	20250228	145500	1737090220	15600	15610	15610	15600	869
309	20250228	145400	1723533460	15600	15600	15610	15600	34
310	20250228	145300	1723002840	15610	15610	15610	15610	14
311	20250228	145200	1722784300	15610	15600	15610	15600	1222
312	20250228	145100	1703716740	15590	15560	15590	15560	2298
313	20250228	145000	1667925950	15560	15570	15570	15560	108
314	20250228	144900	1666244900	15570	15570	15570	15570	34
315	20250228	144800	1665715520	15570	15560	15570	15560	40
316	20250228	144700	1665092970	15560	15560	15570	15560	735
317	20250228	144600	1653655810	15570	15570	15570	15570	3
318	20250228	144500	1653609100	15570	15560	15570	15560	75
319	20250228	144400	1652441370	15560	15570	15570	15560	201
320	20250228	144300	1649313800	15560	15570	15570	15560	25
321	20250228	144200	1648924580	15570	15560	15570	15560	75
322	20250228	144100	1647757070	15560	15570	15570	15560	254
323	20250228	144000	1643804590	15570	15560	15570	15560	66
324	20250228	143900	1642777170	15560	15570	15570	15560	26
325	20250228	143800	1642372370	15570	15560	15570	15560	221
326	20250228	143700	1638933060	15570	15560	15570	15560	49
327	20250228	143600	1638170610	15560	15560	15570	15560	96
328	20250228	143500	1636676380	15570	15570	15570	15570	143
329	20250228	143400	1634449870	15570	15570	15570	15570	41
330	20250228	143300	1633811500	15560	15560	15560	15560	415
331	20250228	143200	1627354100	15560	15570	15570	15560	48
332	20250228	143100	1626606950	15560	15570	15570	15560	19
333	20250228	143000	1626311300	15570	15570	15570	15560	61
334	20250228	142900	1625361580	15570	15570	15570	15560	585
335	20250228	142800	1616258860	15570	15570	15570	15560	156
336	20250228	142700	1613829950	15570	15570	15570	15570	54
337	20250228	142600	1612989170	15570	15570	15570	15570	47
338	20250228	142500	1612257380	15570	15560	15570	15560	36
339	20250228	142400	1611696870	15570	15570	15580	15570	61
340	20250228	142300	1610747090	15580	15580	15580	15580	57
341	20250228	142200	1609859030	15580	15570	15580	15570	258
342	20250228	142100	1605841780	15580	15580	15580	15570	58
343	20250228	142000	1604938150	15570	15590	15590	15570	152
344	20250228	141900	1602571110	15580	15570	15580	15560	560
345	20250228	141800	1593851950	15570	15570	15570	15570	36
346	20250228	141700	1593291430	15560	15570	15570	15560	8
347	20250228	141600	1593166880	15570	15560	15570	15560	181
348	20250228	141500	1590349710	15560	15570	15570	15560	5
349	20250228	141400	1590271890	15570	15570	15570	15550	327
350	20250228	141300	1585183540	15560	15580	15580	15550	615
351	20250228	141200	1575612650	15590	15580	15590	15580	133
352	20250228	141100	1573540490	15580	15570	15580	15570	126
353	20250228	141000	1571578150	15570	15570	15570	15560	230
354	20250228	140900	1567997060	15570	15570	15570	15570	223
355	20250228	140800	1564524950	15560	15570	15570	15560	229
356	20250228	140700	1560961420	15570	15570	15570	15560	32
357	20250228	140600	1560463280	15570	15560	15570	15560	337
358	20250228	140500	1555219210	15570	15590	15590	15570	710
359	20250228	140400	1544161610	15590	15580	15590	15580	72
360	20250228	140300	1543039480	15590	15600	15600	15590	296
361	20250228	140200	1538423620	15590	15600	15600	15590	53
362	20250228	140100	1537596830	15600	15600	15600	15600	23
363	20250228	140000	1537238030	15600	15590	15600	15590	16
364	20250228	135900	1536988580	15600	15600	15600	15590	90
365	20250228	135800	1535584730	15600	15610	15610	15600	357
366	20250228	135700	1530015510	15610	15620	15620	15600	93
367	20250228	135600	1528563960	15620	15650	15650	15620	555
368	20250228	135500	1519886190	15640	15640	15650	15640	17
369	20250228	135400	1519620300	15650	15640	15650	15640	89
370	20250228	135300	1518227770	15650	15650	15650	15640	216
371	20250228	135200	1514849510	15650	15650	15650	15640	72
372	20250228	135100	1513722860	15640	15640	15650	15640	56
373	20250228	135000	1512846760	15650	15650	15650	15640	38
374	20250228	134900	1512252210	15650	15650	15660	15650	135
375	20250228	134800	1510139450	15660	15650	15660	15650	1610
376	20250228	134700	1484927740	15660	15660	15660	15650	380
377	20250228	134600	1478978680	15660	15660	15660	15650	33
378	20250228	134500	1478462190	15660	15660	15660	15660	81
379	20250228	134400	1477193730	15660	15650	15660	15650	51
380	20250228	134300	1476395570	15660	15660	15660	15660	42
381	20250228	134200	1475737850	15660	15660	15660	15660	54
382	20250228	134100	1474892210	15660	15660	15660	15660	24
383	20250228	134000	1474516370	15650	15660	15660	15650	69
384	20250228	133900	1473435840	15660	15660	15660	15660	34
385	20250228	133800	1472903400	15660	15660	15660	15660	1
386	20250228	133700	1472887740	15660	15660	15660	15660	61
387	20250228	133600	1471932480	15650	15660	15660	15650	23
388	20250228	133500	1471572310	15660	15660	15660	15650	248
389	20250228	133400	1467690740	15660	15660	15660	15660	35
390	20250228	133300	1467142640	15660	15660	15660	15650	38
391	20250228	133200	1466547570	15660	15650	15660	15650	67
392	20250228	133100	1465498800	15660	15650	15660	15650	249
393	20250228	133000	1461600240	15650	15650	15650	15650	100
394	20250228	132900	1460035240	15650	15610	15650	15600	2536
395	20250228	132800	1420423960	15610	15610	15610	15610	49
396	20250228	132700	1419659070	15610	15610	15610	15600	81
397	20250228	132600	1418395260	15600	15610	15610	15600	201
398	20250228	132500	1415259650	15610	15610	15610	15600	77
399	20250228	132400	1414057690	15610	15610	15610	15610	31
400	20250228	132300	1413573780	15610	15610	15610	15610	56
401	20250228	132200	1412699620	15610	15610	15610	15610	15
402	20250228	132100	1412465470	15600	15600	15600	15600	683
403	20250228	132000	1401810670	15600	15600	15600	15600	16
404	20250228	131900	1401561070	15600	15600	15600	15600	21
405	20250228	131800	1401233470	15590	15600	15600	15590	236
406	20250228	131700	1397553870	15600	15600	15600	15600	16
407	20250228	131600	1397304270	15600	15600	15600	15600	57
408	20250228	131500	1396415070	15600	15600	15600	15590	8
409	20250228	131400	1396290330	15600	15600	15600	15600	43
410	20250228	131300	1395619530	15600	15600	15600	15600	40
411	20250228	131200	1394995530	15600	15600	15600	15600	89
412	20250228	131100	1393607130	15600	15580	15600	15580	1382
413	20250228	131000	1372055790	15590	15600	15600	15580	163
414	20250228	130900	1369514570	15590	15610	15610	15590	402
415	20250228	130800	1363243400	15610	15610	15610	15610	165
416	20250228	130700	1360667750	15610	15600	15610	15600	250
417	20250228	130600	1356765300	15610	15610	15610	15610	36
418	20250228	130500	1356203340	15610	15610	15610	15610	36
419	20250228	130400	1355641380	15610	15610	15610	15610	36
420	20250228	130300	1355079420	15610	15610	15610	15600	24
421	20250228	130200	1354704800	15610	15610	15610	15610	20
422	20250228	130100	1354392600	15610	15600	15610	15600	160
423	20250228	130000	1351896000	15610	15620	15620	15610	93
424	20250228	125900	1350444140	15620	15620	15620	15610	93
425	20250228	125800	1348991850	15610	15620	15620	15610	201
426	20250228	125700	1345854230	15620	15620	15620	15620	23
427	20250228	125600	1345494970	15620	15610	15620	15610	62
428	20250228	125500	1344526580	15620	15620	15620	15620	6
429	20250228	125400	1344432860	15620	15620	15620	15620	71
430	20250228	125300	1343323840	15610	15620	15620	15610	61
431	20250228	125200	1342371620	15620	15620	15620	15620	57
432	20250228	125100	1341481280	15620	15620	15620	15620	29
433	20250228	125000	1341028300	15620	15620	15620	15620	72
434	20250228	124900	1339903660	15620	15620	15620	15620	36
435	20250228	124800	1339341340	15610	15620	15620	15610	57
436	20250228	124700	1338451240	15620	15620	15620	15620	38
437	20250228	124600	1337857680	15620	15620	15620	15620	1
438	20250228	124500	1337842060	15610	15610	15610	15610	100
439	20250228	124400	1336281060	15620	15620	15620	15620	37
440	20250228	124300	1335703120	15610	15620	15620	15610	158
441	20250228	124200	1333236640	15620	15600	15620	15590	1612
442	20250228	124100	1308067880	15590	15600	15600	15590	343
443	20250228	124000	1302718190	15580	15590	15600	15570	1138
444	20250228	123900	1284984840	15590	15590	15590	15590	21
445	20250228	123800	1284657450	15590	15600	15600	15580	269
446	20250228	123700	1280464420	15610	15600	15610	15600	203
447	20250228	123600	1277295930	15610	15600	15610	15600	99
448	20250228	123500	1275751310	15610	15610	15610	15610	37
449	20250228	123400	1275173740	15610	15580	15610	15580	311
450	20250228	123300	1270327040	15580	15580	15580	15580	3
451	20250228	123200	1270280300	15570	15570	15580	15560	450
452	20250228	123100	1263275200	15570	15580	15580	15570	314
453	20250228	123000	1258386210	15570	15580	15580	15570	678
454	20250228	122900	1247829070	15580	15600	15600	15580	767
455	20250228	122800	1235872850	15600	15610	15610	15600	383
456	20250228	122700	1229895250	15610	15610	15610	15600	276
457	20250228	122600	1225587150	15600	15610	15610	15600	228
458	20250228	122500	1222028590	15600	15610	15610	15600	161
459	20250228	122400	1219516980	15600	15620	15620	15600	266
460	20250228	122300	1215364930	15620	15620	15620	15620	73
461	20250228	122200	1214224670	15620	15620	15620	15620	3
462	20250228	122100	1214177810	15610	15590	15620	15590	2234
463	20250228	122000	1179332480	15590	15590	15590	15590	51
464	20250228	121900	1178537390	15590	15590	15590	15580	32
465	20250228	121800	1178038610	15590	15580	15590	15580	84
466	20250228	121700	1176729530	15580	15590	15590	15580	20
467	20250228	121600	1176417740	15590	15590	15590	15590	22
468	20250228	121500	1176074760	15590	15590	15590	15580	81
469	20250228	121400	1174812320	15590	15590	15590	15590	41
470	20250228	121300	1174173130	15590	15570	15590	15560	2094
471	20250228	121200	1141564010	15580	15580	15580	15570	165
472	20250228	121100	1138994510	15580	15570	15580	15570	77
473	20250228	121000	1137795090	15570	15590	15590	15570	144
474	20250228	120900	1135551410	15580	15590	15590	15580	21
475	20250228	120800	1135224220	15590	15580	15590	15580	197
476	20250228	120700	1132154150	15590	15570	15590	15570	1267
477	20250228	120600	1112422010	15570	15570	15570	15570	109
478	20250228	120500	1110724880	15560	15570	15570	15560	23
479	20250228	120400	1110366780	15570	15570	15570	15570	1
480	20250228	120300	1110351210	15560	15570	15570	15560	214
481	20250228	120200	1107020710	15570	15570	15570	15570	1
482	20250228	120100	1107005140	15560	15560	15560	15560	233
483	20250228	120000	1103379660	15560	15560	15560	15560	266
484	20250228	115900	1099240700	15560	15570	15570	15550	1379
485	20250228	115800	1077783780	15560	15570	15570	15560	221
486	20250228	115700	1074345010	15570	15590	15590	15570	1203
487	20250228	115600	1055608050	15590	15590	15590	15590	57
488	20250228	115500	1054719420	15590	15590	15590	15590	93
489	20250228	115400	1053269550	15600	15600	15600	15600	76
490	20250228	115300	1052083950	15590	15590	15600	15590	8
491	20250228	115200	1051959220	15590	15600	15600	15590	293
492	20250228	115100	1047391130	15600	15600	15600	15590	50
493	20250228	115000	1046611140	15600	15600	15600	15600	22
494	20250228	114900	1046267940	15590	15600	15610	15590	86
495	20250228	114800	1044926090	15600	15590	15600	15590	338
496	20250228	114700	1039655430	15590	15600	15600	15590	816
497	20250228	114600	1026929690	15600	15600	15600	15600	1111
498	20250228	114500	1009598090	15610	15610	15610	15610	132
499	20250228	114400	1007537570	15610	15620	15620	15610	565
500	20250228	114300	998717870	15620	15620	15620	15610	41
501	20250228	114200	998077460	15620	15620	15620	15620	12
502	20250228	114100	997890020	15620	15610	15620	15610	63
503	20250228	114000	996906170	15620	15620	15620	15620	17
504	20250228	113900	996640630	15610	15620	15620	15610	98
505	20250228	113800	995110640	15620	15620	15620	15610	253
506	20250228	113700	991161280	15620	15650	15650	15620	2733
507	20250228	113600	948448570	15640	15640	15640	15640	20
508	20250228	113500	948135770	15650	15650	15650	15640	118
509	20250228	113400	946290220	15650	15650	15650	15650	518
510	20250228	113300	938183520	15650	15650	15650	15640	86
511	20250228	113200	936838120	15650	15650	15650	15650	13
512	20250228	113100	936634670	15650	15650	15650	15640	111
513	20250228	113000	934897920	15650	15640	15650	15640	4
514	20250228	112900	934835350	15640	15640	15650	15640	384
515	20250228	112800	928829570	15640	15630	15640	15630	1066
516	20250228	112700	912167880	15630	15630	15630	15630	7
517	20250228	112600	912058470	15630	15630	15630	15630	27
518	20250228	112500	911636460	15630	15630	15630	15630	40
519	20250228	112400	911011260	15630	15620	15630	15620	45
520	20250228	112300	910308310	15620	15630	15630	15610	463
521	20250228	112200	903076580	15630	15630	15630	15630	194
522	20250228	112100	900044360	15640	15640	15640	15640	35
523	20250228	112000	899496960	15640	15630	15640	15630	81
524	20250228	111900	898230140	15640	15640	15640	15630	216
525	20250228	111800	894853360	15630	15650	15660	15630	801
526	20250228	111700	882319650	15660	15660	15660	15660	16
527	20250228	111600	882069090	15660	15660	15660	15650	7
528	20250228	111500	881959480	15660	15660	15660	15660	157
529	20250228	111400	879500860	15660	15660	15660	15660	170
530	20250228	111300	876838660	15660	15660	15660	15660	3
531	20250228	111200	876791680	15660	15660	15660	15660	39
532	20250228	111100	876180940	15660	15660	15660	15660	23
533	20250228	111000	875820760	15660	15660	15660	15660	14
534	20250228	110900	875601520	15660	15670	15670	15660	86
535	20250228	110800	874254530	15670	15670	15670	15670	3
536	20250228	110700	874207520	15670	15670	15670	15660	514
537	20250228	110600	866158130	15670	15670	15670	15660	173
538	20250228	110500	863448220	15660	15670	15670	15660	23
539	20250228	110400	863088030	15660	15670	15670	15660	75
540	20250228	110300	861913000	15670	15670	15670	15670	21
541	20250228	110200	861583930	15670	15670	15670	15670	211
542	20250228	110100	858277560	15670	15670	15670	15670	23
543	20250228	110000	857917150	15670	15680	15680	15670	266
544	20250228	105900	853747780	15680	15670	15680	15670	46
545	20250228	105800	853026940	15670	15670	15670	15670	527
546	20250228	105700	844768850	15670	15660	15670	15660	194
547	20250228	105600	841730120	15670	15670	15670	15670	89
548	20250228	105500	840335490	15670	15680	15680	15670	59
549	20250228	105400	839410950	15680	15680	15680	15680	13
550	20250228	105300	839207110	15670	15670	15670	15670	10
551	20250228	105200	839050410	15680	15680	15680	15670	181
552	20250228	105100	836212960	15680	15670	15680	15670	97
553	20250228	105000	834692960	15680	15670	15680	15670	2
554	20250228	104900	834661610	15680	15680	15680	15680	330
555	20250228	104800	829487210	15680	15680	15680	15680	2
556	20250228	104700	829455850	15670	15680	15680	15670	429
557	20250228	104600	822732130	15680	15690	15690	15680	1659
558	20250228	104500	796707970	15700	15700	15700	15700	101
559	20250228	104400	795122270	15700	15720	15720	15700	1231
560	20250228	104300	775784570	15730	15730	15730	15720	381
561	20250228	104200	769795100	15720	15720	15720	15720	28
562	20250228	104100	769354940	15730	15730	15730	15730	1
563	20250228	104000	769339210	15730	15730	15730	15720	140
564	20250228	103900	767138010	15730	15720	15730	15720	121
565	20250228	103800	765235880	15710	15710	15710	15710	590
566	20250228	103700	755966980	15710	15710	15710	15710	21
567	20250228	103600	755637070	15710	15710	15710	15710	14
568	20250228	103500	755417130	15710	15710	15710	15710	70
569	20250228	103400	754317430	15710	15700	15710	15700	180
570	20250228	103300	751491420	15700	15700	15700	15690	66
571	20250228	103200	750455320	15690	15690	15690	15690	277
572	20250228	103100	746109190	15700	15700	15700	15700	584
573	20250228	103000	736940390	15700	15690	15700	15690	35
574	20250228	102900	736390900	15700	15700	15700	15700	29
575	20250228	102800	735935600	15700	15700	15700	15700	252
576	20250228	102700	731979200	15700	15700	15700	15700	500
577	20250228	102600	724129200	15710	15720	15720	15700	820
578	20250228	102500	711247100	15720	15700	15720	15700	535
579	20250228	102400	702842490	15710	15710	15710	15710	10
580	20250228	102300	702685390	15710	15700	15710	15700	272
581	20250228	102200	698414980	15700	15700	15700	15700	5
582	20250228	102100	698336480	15700	15700	15700	15700	42
583	20250228	102000	697677080	15700	15700	15700	15700	242
584	20250228	101900	693877680	15700	15700	15700	15690	274
585	20250228	101800	689575990	15700	15700	15700	15700	20
586	20250228	101700	689261990	15700	15690	15700	15690	472
587	20250228	101600	681855810	15690	15700	15710	15690	1419
588	20250228	101500	659580020	15710	15710	15710	15710	7
589	20250228	101400	659470050	15710	15730	15730	15710	2343
590	20250228	101300	622651820	15740	15760	15760	15740	556
591	20250228	101200	613898280	15760	15760	15760	15760	52
592	20250228	101100	613078760	15760	15760	15760	15760	1
593	20250228	101000	613063000	15760	15760	15760	15760	35
594	20250228	100900	612511400	15760	15760	15760	15750	190
595	20250228	100800	609517480	15760	15770	15770	15760	11
596	20250228	100700	609344110	15770	15780	15780	15770	66
597	20250228	100600	608303180	15770	15800	15800	15770	556
598	20250228	100500	599527630	15800	15800	15800	15800	1
599	20250228	100400	599511830	15780	15800	15800	15780	69
600	20250228	100300	598422360	15800	15780	15800	15780	22
601	20250228	100200	598074920	15780	15770	15780	15770	792
602	20250228	100100	585584620	15770	15770	15770	15770	18
603	20250228	100000	585300760	15770	15770	15770	15770	9
604	20250228	095900	585158830	15760	15760	15760	15760	572
605	20250228	095800	576144110	15760	15760	15760	15760	0
606	20250228	095700	576144110	15760	15760	15760	15760	39
607	20250228	095600	575529470	15770	15770	15770	15770	53
608	20250228	095500	574693660	15750	15750	15750	15750	17
609	20250228	095400	574425910	15750	15790	15790	15750	2260
610	20250228	095300	538810780	15790	15800	15800	15790	392
611	20250228	095200	532617420	15810	15810	15810	15810	20
612	20250228	095100	532301220	15810	15820	15820	15810	117
613	20250228	095000	530451000	15820	15830	15830	15820	224
614	20250228	094900	526905590	15830	15830	15830	15830	25
615	20250228	094800	526509840	15830	15810	15830	15810	189
616	20250228	094700	523519830	15820	15850	15850	15820	243
617	20250228	094600	519672320	15840	15810	15840	15810	1452
618	20250228	094500	496696160	15800	15810	15810	15800	53
619	20250228	094400	495858750	15810	15810	15810	15810	184
620	20250228	094300	492949710	15810	15810	15810	15810	494
621	20250228	094200	485139570	15820	15850	15850	15800	2285
622	20250228	094100	449004060	15850	15880	15880	15850	126
623	20250228	094000	447006600	15860	15890	15890	15860	272
624	20250228	093900	442690050	15890	15860	15980	15860	890
625	20250228	093800	428537380	15860	15850	15860	15850	188
626	20250228	093700	425557210	15850	15830	15850	15810	725
627	20250228	093600	414078360	15840	15780	15860	15780	3027
628	20250228	093500	366170460	15790	15780	15790	15780	319
629	20250228	093400	361136630	15770	15770	15770	15770	200
630	20250228	093300	357982630	15770	15780	15780	15770	395
631	20250228	093200	351752530	15770	15770	15770	15760	273
632	20250228	093100	347449100	15770	15760	15780	15760	710
633	20250228	093000	336252720	15780	15780	15780	15700	4949
634	20250228	092900	258375840	15770	15780	15780	15770	3
635	20250228	092800	258328510	15780	15780	15780	15780	19
636	20250228	092700	258028690	15790	15780	15790	15780	225
637	20250228	092600	254477940	15780	15780	15780	15780	168
638	20250228	092500	251826900	15790	15790	15800	15790	338
639	20250228	092400	246489820	15780	15780	15780	15780	16
640	20250228	092300	246237340	15780	15780	15780	15780	266
641	20250228	092200	242039860	15770	15780	15780	15770	74
642	20250228	092100	240872640	15780	15780	15780	15770	150
643	20250228	092000	238505990	15790	15830	15840	15790	1455
644	20250228	091900	215484390	15840	15830	15840	15830	692
645	20250228	091800	204525310	15820	15780	15820	15780	1040
646	20250228	091700	188084390	15770	15770	15800	15770	821
647	20250228	091600	175121770	15780	15740	15780	15740	2330
648	20250228	091500	138380800	15740	15730	15750	15730	486
649	20250228	091400	130734210	15750	15770	15770	15740	1433
650	20250228	091300	108160590	15770	15800	15800	15770	1767
651	20250228	091200	80285530	15800	15800	15800	15790	240
652	20250228	091100	76493770	15800	15790	15800	15780	693
653	20250228	091000	65555160	15790	15800	15800	15790	143
654	20250228	090900	63296840	15800	15810	15810	15800	125
655	20250228	090800	61320830	15810	15800	15810	15800	230
656	20250228	090700	57686800	15800	15800	15800	15800	171
657	20250228	090600	54985000	15810	15810	15810	15810	122
658	20250228	090500	53056180	15800	15800	15800	15790	68
659	20250228	090400	51982110	15770	15770	15770	15770	0
660	20250228	090300	51982110	15770	15790	15790	15770	648
661	20250228	090200	41754620	15790	15790	15790	15780	861
662	20250228	090100	28161430	15790	15820	15820	15780	906
663	20250228	090000	13842260	15820	15820	15850	15810	875