KissMeData/027830/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191300	901991440	1853	1853	1853	1853	18938
3	20250228	191200	901991440	1853	1853	1853	1853	0
4	20250228	191100	901991440	1853	1853	1853	1853	0
5	20250228	191000	901991440	1853	1853	1853	1853	0
6	20250228	190900	901991440	1853	1853	1853	1853	0
7	20250228	190800	901991440	1853	1853	1853	1853	0
8	20250228	190700	901991440	1853	1853	1853	1853	0
9	20250228	190600	901991440	1853	1853	1853	1853	0
10	20250228	190500	901991440	1853	1853	1853	1853	0
11	20250228	190400	901991440	1853	1853	1853	1853	0
12	20250228	190300	901991440	1853	1853	1853	1853	0
13	20250228	190200	901991440	1853	1853	1853	1853	0
14	20250228	190100	901991440	1853	1853	1853	1853	0
15	20250228	190000	901991440	1853	1853	1853	1853	0
16	20250228	185900	901991440	1853	1853	1853	1853	0
17	20250228	185800	901991440	1853	1853	1853	1853	0
18	20250228	185700	901991440	1853	1853	1853	1853	0
19	20250228	185600	901991440	1853	1853	1853	1853	0
20	20250228	185500	901991440	1853	1853	1853	1853	0
21	20250228	185400	901991440	1853	1853	1853	1853	0
22	20250228	185300	901991440	1853	1853	1853	1853	0
23	20250228	185200	901991440	1853	1853	1853	1853	0
24	20250228	185100	901991440	1853	1853	1853	1853	0
25	20250228	185000	901991440	1853	1853	1853	1853	0
26	20250228	184900	901991440	1853	1853	1853	1853	0
27	20250228	184800	901991440	1853	1853	1853	1853	0
28	20250228	184700	901991440	1853	1853	1853	1853	0
29	20250228	184600	901991440	1853	1853	1853	1853	0
30	20250228	184500	901991440	1853	1853	1853	1853	0
31	20250228	184400	901991440	1853	1853	1853	1853	0
32	20250228	184300	901991440	1853	1853	1853	1853	18938
33	20250228	184200	901991440	1853	1853	1853	1853	0
34	20250228	184100	901991440	1853	1853	1853	1853	0
35	20250228	184000	901991440	1853	1853	1853	1853	0
36	20250228	183900	901991440	1853	1853	1853	1853	0
37	20250228	183800	901991440	1853	1853	1853	1853	0
38	20250228	183700	901991440	1853	1853	1853	1853	0
39	20250228	183600	901991440	1853	1853	1853	1853	0
40	20250228	183500	901991440	1853	1853	1853	1853	0
41	20250228	183400	901991440	1853	1853	1853	1853	0
42	20250228	183300	901991440	1853	1853	1853	1853	0
43	20250228	183200	901991440	1853	1853	1853	1853	0
44	20250228	183100	901991440	1853	1853	1853	1853	0
45	20250228	183000	901991440	1853	1853	1853	1853	0
46	20250228	182900	901991440	1853	1853	1853	1853	0
47	20250228	182800	901991440	1853	1853	1853	1853	0
48	20250228	182700	901991440	1853	1853	1853	1853	0
49	20250228	182600	901991440	1853	1853	1853	1853	0
50	20250228	182500	901991440	1853	1853	1853	1853	0
51	20250228	182400	901991440	1853	1853	1853	1853	0
52	20250228	182300	901991440	1853	1853	1853	1853	0
53	20250228	182200	901991440	1853	1853	1853	1853	0
54	20250228	182100	901991440	1853	1853	1853	1853	0
55	20250228	182000	901991440	1853	1853	1853	1853	0
56	20250228	181900	901991440	1853	1853	1853	1853	0
57	20250228	181800	901991440	1853	1853	1853	1853	0
58	20250228	181700	901991440	1853	1853	1853	1853	0
59	20250228	181600	901991440	1853	1853	1853	1853	0
60	20250228	181500	901991440	1853	1853	1853	1853	0
61	20250228	181400	901991440	1853	1853	1853	1853	0
62	20250228	181300	901991440	1853	1853	1853	1853	18938
63	20250228	181200	901991440	1853	1853	1853	1853	0
64	20250228	181100	901991440	1853	1853	1853	1853	0
65	20250228	181000	901991440	1853	1853	1853	1853	0
66	20250228	180900	901991440	1853	1853	1853	1853	0
67	20250228	180800	901991440	1853	1853	1853	1853	0
68	20250228	180700	901991440	1853	1853	1853	1853	0
69	20250228	180600	901991440	1853	1853	1853	1853	0
70	20250228	180500	901991440	1853	1853	1853	1853	0
71	20250228	180400	901991440	1853	1853	1853	1853	0
72	20250228	180300	901991440	1853	1853	1853	1853	0
73	20250228	180200	901991440	1853	1853	1853	1853	0
74	20250228	180100	901991440	1853	1853	1853	1853	0
75	20250228	180000	901991440	1853	1853	1853	1853	0
76	20250228	175900	901991440	1853	1853	1853	1853	0
77	20250228	175800	901991440	1853	1853	1853	1853	0
78	20250228	175700	901991440	1853	1853	1853	1853	0
79	20250228	175600	901991440	1853	1853	1853	1853	0
80	20250228	175500	901991440	1853	1853	1853	1853	0
81	20250228	175400	901991440	1853	1853	1853	1853	0
82	20250228	175300	901991440	1853	1853	1853	1853	0
83	20250228	175200	901991440	1853	1853	1853	1853	0
84	20250228	175100	901991440	1853	1853	1853	1853	0
85	20250228	175000	901991440	1853	1853	1853	1853	0
86	20250228	174900	901991440	1853	1853	1853	1853	0
87	20250228	174800	901991440	1853	1853	1853	1853	0
88	20250228	174700	901991440	1853	1853	1853	1853	0
89	20250228	174600	901991440	1853	1853	1853	1853	0
90	20250228	174500	901991440	1853	1853	1853	1853	0
91	20250228	174400	901991440	1853	1853	1853	1853	0
92	20250228	174300	901991440	1853	1853	1853	1853	18938
93	20250228	174200	901991440	1853	1853	1853	1853	0
94	20250228	174100	901991440	1853	1853	1853	1853	0
95	20250228	174000	901991440	1853	1853	1853	1853	0
96	20250228	173900	901991440	1853	1853	1853	1853	0
97	20250228	173800	901991440	1853	1853	1853	1853	0
98	20250228	173700	901991440	1853	1853	1853	1853	0
99	20250228	173600	901991440	1853	1853	1853	1853	0
100	20250228	173500	901991440	1853	1853	1853	1853	0
101	20250228	173400	901991440	1853	1853	1853	1853	0
102	20250228	173300	901991440	1853	1853	1853	1853	0
103	20250228	173200	901991440	1853	1853	1853	1853	0
104	20250228	173100	901991440	1853	1853	1853	1853	0
105	20250228	173000	901991440	1853	1853	1853	1853	0
106	20250228	172900	901991440	1853	1853	1853	1853	0
107	20250228	172800	901991440	1853	1853	1853	1853	0
108	20250228	172700	901991440	1853	1853	1853	1853	0
109	20250228	172600	901991440	1853	1853	1853	1853	0
110	20250228	172500	901991440	1853	1853	1853	1853	0
111	20250228	172400	901991440	1853	1853	1853	1853	0
112	20250228	172300	901991440	1853	1853	1853	1853	0
113	20250228	172200	901991440	1853	1853	1853	1853	0
114	20250228	172100	901991440	1853	1853	1853	1853	0
115	20250228	172000	901991440	1853	1853	1853	1853	0
116	20250228	171900	901991440	1853	1853	1853	1853	0
117	20250228	171800	901991440	1853	1853	1853	1853	0
118	20250228	171700	901991440	1853	1853	1853	1853	0
119	20250228	171600	901991440	1853	1853	1853	1853	0
120	20250228	171500	901991440	1853	1853	1853	1853	0
121	20250228	171400	901991440	1853	1853	1853	1853	0
122	20250228	171300	901991440	1853	1853	1853	1853	18938
123	20250228	171200	901991440	1853	1853	1853	1853	0
124	20250228	171100	901991440	1853	1853	1853	1853	0
125	20250228	171000	901991440	1853	1853	1853	1853	0
126	20250228	170900	901991440	1853	1853	1853	1853	0
127	20250228	170800	901991440	1853	1853	1853	1853	0
128	20250228	170700	901991440	1853	1853	1853	1853	0
129	20250228	170600	901991440	1853	1853	1853	1853	0
130	20250228	170500	901991440	1853	1853	1853	1853	0
131	20250228	170400	901991440	1853	1853	1853	1853	0
132	20250228	170300	901991440	1853	1853	1853	1853	0
133	20250228	170200	901991440	1853	1853	1853	1853	0
134	20250228	170100	901991440	1853	1853	1853	1853	0
135	20250228	170000	901991440	1853	1853	1853	1853	0
136	20250228	165900	901991440	1853	1853	1853	1853	0
137	20250228	165800	901991440	1853	1853	1853	1853	0
138	20250228	165700	901991440	1853	1853	1853	1853	0
139	20250228	165600	901991440	1853	1853	1853	1853	0
140	20250228	165500	901991440	1853	1853	1853	1853	0
141	20250228	165400	901991440	1853	1853	1853	1853	0
142	20250228	165300	901991440	1853	1853	1853	1853	0
143	20250228	165200	901991440	1853	1853	1853	1853	0
144	20250228	165100	901991440	1853	1853	1853	1853	0
145	20250228	165000	901991440	1853	1853	1853	1853	0
146	20250228	164900	901991440	1853	1853	1853	1853	0
147	20250228	164800	901991440	1853	1853	1853	1853	0
148	20250228	164700	901991440	1853	1853	1853	1853	0
149	20250228	164600	901991440	1853	1853	1853	1853	0
150	20250228	164500	901991440	1853	1853	1853	1853	0
151	20250228	164400	901991440	1853	1853	1853	1853	0
152	20250228	164300	901991440	1853	1853	1853	1853	18938
153	20250228	164200	901991440	1853	1853	1853	1853	0
154	20250228	164100	901991440	1853	1853	1853	1853	0
155	20250228	164000	901991440	1853	1853	1853	1853	0
156	20250228	163900	901991440	1853	1853	1853	1853	0
157	20250228	163800	901991440	1853	1853	1853	1853	0
158	20250228	163700	901991440	1853	1853	1853	1853	0
159	20250228	163600	901991440	1853	1853	1853	1853	0
160	20250228	163500	901991440	1853	1853	1853	1853	0
161	20250228	163400	901991440	1853	1853	1853	1853	0
162	20250228	163300	901991440	1853	1853	1853	1853	0
163	20250228	163200	901991440	1853	1853	1853	1853	0
164	20250228	163100	901991440	1853	1853	1853	1853	0
165	20250228	163000	901991440	1853	1853	1853	1853	0
166	20250228	162900	901991440	1853	1853	1853	1853	0
167	20250228	162800	901991440	1853	1853	1853	1853	0
168	20250228	162700	901991440	1853	1853	1853	1853	0
169	20250228	162600	901991440	1853	1853	1853	1853	0
170	20250228	162500	901991440	1853	1853	1853	1853	0
171	20250228	162400	901991440	1853	1853	1853	1853	0
172	20250228	162300	901991440	1853	1853	1853	1853	0
173	20250228	162200	901991440	1853	1853	1853	1853	0
174	20250228	162100	901991440	1853	1853	1853	1853	0
175	20250228	162000	901991440	1853	1853	1853	1853	0
176	20250228	161900	901991440	1853	1853	1853	1853	0
177	20250228	161800	901991440	1853	1853	1853	1853	0
178	20250228	161700	901991440	1853	1853	1853	1853	0
179	20250228	161600	901991440	1853	1853	1853	1853	0
180	20250228	161500	901991440	1853	1853	1853	1853	0
181	20250228	161400	901991440	1853	1853	1853	1853	0
182	20250228	161300	901991440	1853	1853	1853	1853	18938
183	20250228	161200	901991440	1853	1853	1853	1853	0
184	20250228	161100	901991440	1853	1853	1853	1853	0
185	20250228	161000	901991440	1853	1853	1853	1853	0
186	20250228	160900	901991440	1853	1853	1853	1853	0
187	20250228	160800	901991440	1853	1853	1853	1853	0
188	20250228	160700	901991440	1853	1853	1853	1853	0
189	20250228	160600	901991440	1853	1853	1853	1853	0
190	20250228	160500	901991440	1853	1853	1853	1853	0
191	20250228	160400	901991440	1853	1853	1853	1853	0
192	20250228	160300	901991440	1853	1853	1853	1853	0
193	20250228	160200	901991440	1853	1853	1853	1853	0
194	20250228	160100	901991440	1853	1853	1853	1853	0
195	20250228	160000	901991440	1853	1853	1853	1853	0
196	20250228	155900	901991440	1853	1853	1853	1853	0
197	20250228	155800	901991440	1853	1853	1853	1853	0
198	20250228	155700	901991440	1853	1853	1853	1853	0
199	20250228	155600	901991440	1853	1853	1853	1853	0
200	20250228	155500	901991440	1853	1853	1853	1853	0
201	20250228	155400	901991440	1853	1853	1853	1853	0
202	20250228	155300	901991440	1853	1853	1853	1853	0
203	20250228	155200	901991440	1853	1853	1853	1853	0
204	20250228	155100	901991440	1853	1853	1853	1853	0
205	20250228	155000	901991440	1853	1853	1853	1853	0
206	20250228	154900	901991440	1853	1853	1853	1853	0
207	20250228	154800	901991440	1853	1853	1853	1853	0
208	20250228	154700	901991440	1853	1853	1853	1853	0
209	20250228	154600	901991440	1853	1853	1853	1853	0
210	20250228	154500	901991440	1853	1853	1853	1853	0
211	20250228	154400	901991440	1853	1853	1853	1853	0
212	20250228	154300	901991440	1853	1853	1853	1853	18938
213	20250228	154200	901991440	1853	1853	1853	1853	0
214	20250228	154100	901991440	1853	1853	1853	1853	0
215	20250228	154000	901991440	1853	1853	1853	1853	0
216	20250228	153900	901991440	1853	1853	1853	1853	0
217	20250228	153800	901991440	1853	1853	1853	1853	0
218	20250228	153700	901991440	1853	1853	1853	1853	0
219	20250228	153600	901991440	1853	1853	1853	1853	0
220	20250228	153500	901991440	1853	1853	1853	1853	0
221	20250228	153400	901991440	1853	1853	1853	1853	0
222	20250228	153300	901991440	1853	1853	1853	1853	0
223	20250228	153200	901991440	1853	1853	1853	1853	0
224	20250228	153100	901991440	1853	1853	1853	1853	0
225	20250228	153000	901991440	1853	1853	1853	1853	18938
226	20250228	152900	866899326	1855	1855	1855	1855	0
227	20250228	152800	866899326	1855	1855	1855	1855	0
228	20250228	152700	866899326	1855	1855	1855	1855	0
229	20250228	152600	866899326	1855	1855	1855	1855	0
230	20250228	152500	866899326	1855	1855	1855	1855	0
231	20250228	152400	866899326	1855	1855	1855	1855	0
232	20250228	152300	866899326	1855	1855	1855	1855	0
233	20250228	152200	866899326	1855	1855	1855	1855	0
234	20250228	152100	866899326	1855	1855	1855	1855	0
235	20250228	152000	866899326	1855	1855	1855	1855	0
236	20250228	151900	866899326	1855	1855	1857	1855	300
237	20250228	151800	866342572	1854	1856	1856	1854	1404
238	20250228	151700	863738163	1854	1854	1854	1854	0
239	20250228	151600	863738163	1854	1855	1855	1854	5975
240	20250228	151500	852659874	1855	1855	1855	1855	639
241	20250228	151400	851474529	1855	1855	1855	1855	505
242	20250228	151300	850537754	1855	1857	1857	1855	2840
243	20250228	151200	845267165	1857	1858	1858	1857	1201
244	20250228	151100	843036906	1858	1858	1858	1857	103
245	20250228	151000	842845622	1858	1858	1858	1858	2
246	20250228	150900	842841906	1856	1858	1858	1856	1474
247	20250228	150800	840105522	1856	1856	1856	1856	401
248	20250228	150700	839361266	1856	1856	1856	1856	748
249	20250228	150600	837972978	1856	1856	1856	1856	1
250	20250228	150500	837971122	1859	1859	1859	1859	0
251	20250228	150400	837971122	1859	1859	1859	1857	1158
252	20250228	150300	835820400	1857	1859	1859	1857	1008
253	20250228	150200	833948504	1859	1859	1859	1859	154
254	20250228	150100	833662218	1859	1859	1859	1859	380
255	20250228	150000	832955798	1859	1859	1859	1859	1
256	20250228	145900	832953939	1859	1858	1859	1857	345
257	20250228	145800	832313121	1859	1859	1859	1859	41
258	20250228	145700	832236902	1860	1860	1860	1860	0
259	20250228	145600	832236902	1860	1856	1860	1856	2021
260	20250228	145500	828481842	1855	1855	1855	1855	1245
261	20250228	145400	826172367	1855	1856	1856	1855	500
262	20250228	145300	825244584	1860	1860	1860	1860	181
263	20250228	145200	824907924	1860	1860	1860	1860	212
264	20250228	145100	824513604	1860	1860	1860	1860	325
265	20250228	145000	823909104	1856	1856	1856	1856	1001
266	20250228	144900	822051248	1856	1855	1856	1855	2
267	20250228	144800	822047537	1856	1856	1856	1856	1905
268	20250228	144700	818511857	1856	1856	1856	1856	171
269	20250228	144600	818194481	1857	1860	1860	1856	730
270	20250228	144500	816838796	1856	1856	1856	1856	9
271	20250228	144400	816822092	1855	1860	1860	1855	2914
272	20250228	144300	811413847	1860	1860	1860	1860	10
273	20250228	144200	811395247	1860	1860	1860	1860	6
274	20250228	144100	811384087	1860	1860	1860	1860	1
275	20250228	144000	811382227	1860	1860	1860	1860	127
276	20250228	143900	811146007	1859	1860	1860	1859	15
277	20250228	143800	811118117	1860	1860	1860	1857	347
278	20250228	143700	810473357	1859	1859	1859	1859	20
279	20250228	143600	810436177	1860	1860	1860	1860	0
280	20250228	143500	810436177	1860	1860	1860	1860	537
281	20250228	143400	809437357	1860	1860	1860	1860	2
282	20250228	143300	809433637	1857	1857	1857	1857	1
283	20250228	143200	809431780	1857	1857	1857	1857	773
284	20250228	143100	807996319	1858	1861	1861	1858	600
285	20250228	143000	806881219	1861	1857	1861	1857	38
286	20250228	142900	806810649	1857	1857	1857	1857	0
287	20250228	142800	806810649	1857	1859	1859	1857	3736
288	20250228	142700	799869118	1862	1862	1862	1862	50
289	20250228	142600	799776018	1863	1863	1863	1863	0
290	20250228	142500	799776018	1863	1863	1863	1863	9
291	20250228	142400	799759251	1864	1864	1864	1864	0
292	20250228	142300	799759251	1864	1858	1864	1858	1367
293	20250228	142200	797217559	1858	1860	1860	1858	1110
294	20250228	142100	795155025	1864	1864	1864	1864	1
295	20250228	142000	795153161	1864	1864	1864	1864	1
296	20250228	141900	795151297	1858	1858	1858	1858	302
297	20250228	141800	794590181	1864	1864	1864	1864	0
298	20250228	141700	794590181	1864	1864	1864	1864	2100
299	20250228	141600	790675781	1863	1863	1863	1863	2683
300	20250228	141500	785677352	1863	1863	1863	1863	2
301	20250228	141400	785673626	1864	1864	1864	1864	0
302	20250228	141300	785673626	1864	1859	1864	1859	1176
303	20250228	141200	783487437	1860	1859	1860	1859	1307
304	20250228	141100	781057384	1859	1859	1859	1859	0
305	20250228	141000	781057384	1859	1859	1859	1859	0
306	20250228	140900	781057384	1859	1859	1859	1859	90
307	20250228	140800	780890074	1866	1866	1866	1866	0
308	20250228	140700	780890074	1866	1866	1866	1866	1
309	20250228	140600	780888208	1859	1859	1859	1859	0
310	20250228	140500	780888208	1859	1862	1862	1859	5482
311	20250228	140400	770685156	1868	1868	1868	1868	1
312	20250228	140300	770683288	1863	1863	1863	1863	8
313	20250228	140200	770668384	1863	1863	1863	1863	668
314	20250228	140100	769423900	1863	1863	1863	1863	1038
315	20250228	140000	767490106	1868	1868	1868	1868	143
316	20250228	135900	767222982	1868	1868	1868	1868	100
317	20250228	135800	767036182	1868	1862	1868	1862	4
318	20250228	135700	767028728	1862	1863	1863	1862	20
319	20250228	135600	766991473	1868	1868	1868	1868	0
320	20250228	135500	766991473	1868	1864	1868	1862	2181
321	20250228	135400	762927067	1868	1868	1868	1868	2
322	20250228	135300	762923331	1864	1866	1866	1864	2283
323	20250228	135200	758666331	1868	1868	1868	1868	10
324	20250228	135100	758647651	1868	1868	1868	1868	5
325	20250228	135000	758638311	1868	1868	1868	1868	1
326	20250228	134900	758636443	1868	1864	1868	1863	601
327	20250228	134800	757516275	1864	1864	1864	1864	1260
328	20250228	134700	755167635	1863	1863	1863	1863	126
329	20250228	134600	754932897	1863	1863	1863	1863	2672
330	20250228	134500	749954961	1863	1868	1868	1863	2406
331	20250228	134400	745472578	1864	1867	1867	1864	2501
332	20250228	134300	740810711	1865	1865	1865	1865	2500
333	20250228	134200	736148211	1866	1866	1866	1866	0
334	20250228	134100	736148211	1866	1866	1866	1866	60
335	20250228	134000	736036251	1863	1863	1863	1863	0
336	20250228	133900	736036251	1863	1863	1863	1863	0
337	20250228	133800	736036251	1863	1863	1863	1863	0
338	20250228	133700	736036251	1863	1864	1864	1863	1260
339	20250228	133600	733687892	1868	1868	1868	1868	624
340	20250228	133500	732522260	1863	1864	1864	1863	3903
341	20250228	133400	725249479	1865	1865	1865	1865	861
342	20250228	133300	723643714	1866	1866	1866	1866	545
343	20250228	133200	722626744	1867	1868	1868	1867	4970
344	20250228	133100	713344014	1872	1868	1872	1868	2685
345	20250228	133000	708328426	1868	1868	1868	1868	2461
346	20250228	132900	703731278	1868	1872	1872	1868	668
347	20250228	132800	702483126	1872	1872	1872	1872	0
348	20250228	132700	702483126	1872	1872	1872	1872	0
349	20250228	132600	702483126	1872	1868	1872	1868	836
350	20250228	132500	700918562	1868	1868	1868	1867	3546
351	20250228	132400	694294737	1869	1869	1869	1869	0
352	20250228	132300	694294737	1869	1875	1875	1869	5142
353	20250228	132200	684664442	1875	1875	1875	1872	1645
354	20250228	132100	681580142	1875	1875	1876	1869	2382
355	20250228	132000	677113391	1876	1874	1876	1874	1861
356	20250228	131900	673624998	1874	1873	1874	1869	3511
357	20250228	131800	667051438	1872	1871	1872	1871	1164
358	20250228	131700	664872686	1871	1871	1871	1870	507
359	20250228	131600	663924192	1870	1868	1870	1868	161
360	20250228	131500	663623134	1868	1867	1868	1866	19
361	20250228	131400	663587661	1867	1871	1871	1867	12
362	20250228	131300	663565235	1862	1862	1872	1862	979
363	20250228	131200	661739497	1872	1869	1872	1869	2317
364	20250228	131100	657405647	1863	1863	1863	1863	0
365	20250228	131000	657405647	1863	1863	1863	1863	415
366	20250228	130900	656632502	1863	1863	1863	1863	262
367	20250228	130800	656144396	1863	1863	1863	1863	0
368	20250228	130700	656144396	1863	1863	1863	1863	0
369	20250228	130600	656144396	1863	1863	1863	1863	0
370	20250228	130500	656144396	1863	1865	1865	1863	590
371	20250228	130400	655044182	1865	1865	1865	1865	0
372	20250228	130300	655044182	1865	1865	1865	1865	0
373	20250228	130200	655044182	1865	1867	1867	1865	2000
374	20250228	130100	651312118	1872	1872	1872	1872	0
375	20250228	130000	651312118	1872	1872	1872	1872	0
376	20250228	125900	651312118	1872	1872	1872	1872	2
377	20250228	125800	651308374	1870	1870	1870	1870	0
378	20250228	125700	651308374	1870	1872	1872	1870	675
379	20250228	125600	650046120	1872	1873	1873	1872	23
380	20250228	125500	650003052	1873	1873	1873	1872	2399
381	20250228	125400	645511225	1873	1873	1873	1872	549
382	20250228	125300	644482958	1873	1871	1873	1870	4069
383	20250228	125200	636866728	1872	1862	1872	1862	4399
384	20250228	125100	628638041	1871	1868	1871	1868	5927
385	20250228	125000	617557614	1868	1865	1868	1865	3918
386	20250228	124900	610244261	1865	1865	1865	1865	403
387	20250228	124800	609492666	1859	1859	1859	1859	1
388	20250228	124700	609490807	1859	1867	1867	1859	1731
389	20250228	124600	606263278	1867	1859	1867	1859	10611
390	20250228	124500	586496722	1854	1854	1854	1854	0
391	20250228	124400	586496722	1854	1854	1854	1854	0
392	20250228	124300	586496722	1854	1854	1854	1854	0
393	20250228	124200	586496722	1854	1854	1854	1854	0
394	20250228	124100	586496722	1854	1854	1854	1854	4
395	20250228	124000	586489306	1860	1860	1860	1860	0
396	20250228	123900	586489306	1860	1860	1860	1860	1100
397	20250228	123800	584443306	1854	1854	1854	1854	0
398	20250228	123700	584443306	1854	1859	1859	1854	86
399	20250228	123600	584283752	1860	1858	1860	1853	101
400	20250228	123500	584096332	1860	1855	1860	1855	3065
401	20250228	123400	578410003	1853	1857	1857	1853	4308
402	20250228	123300	570417593	1857	1857	1857	1857	0
403	20250228	123200	570417593	1857	1857	1857	1857	9
404	20250228	123100	570400880	1860	1860	1860	1860	338
405	20250228	123000	569772200	1860	1860	1860	1860	2
406	20250228	122900	569768480	1860	1860	1860	1860	0
407	20250228	122800	569768480	1860	1860	1860	1860	0
408	20250228	122700	569768480	1860	1860	1860	1860	0
409	20250228	122600	569768480	1860	1857	1860	1857	5053
410	20250228	122500	560370074	1857	1857	1857	1857	942
411	20250228	122400	558620780	1860	1860	1860	1860	1
412	20250228	122300	558618920	1856	1856	1856	1856	500
413	20250228	122200	557690920	1856	1856	1860	1856	1076
414	20250228	122100	555692508	1856	1856	1856	1856	0
415	20250228	122000	555692508	1856	1858	1858	1856	50
416	20250228	121900	555599683	1860	1860	1860	1860	301
417	20250228	121800	555039823	1859	1858	1859	1855	4716
418	20250228	121700	546275411	1858	1858	1858	1858	40
419	20250228	121600	546201091	1855	1855	1855	1855	210
420	20250228	121500	545811541	1855	1855	1855	1855	16
421	20250228	121400	545781861	1855	1855	1855	1855	20
422	20250228	121300	545744761	1855	1855	1855	1855	500
423	20250228	121200	544817261	1855	1855	1855	1855	0
424	20250228	121100	544817261	1855	1857	1857	1855	7210
425	20250228	121000	531433247	1859	1859	1859	1859	19
426	20250228	120900	531397926	1859	1858	1859	1858	505
427	20250228	120800	530459132	1858	1858	1858	1858	0
428	20250228	120700	530459132	1858	1857	1858	1857	1298
429	20250228	120600	528047468	1857	1857	1857	1857	2
430	20250228	120500	528043754	1857	1858	1858	1857	429
431	20250228	120400	527246801	1858	1858	1858	1858	826
432	20250228	120300	525712093	1858	1858	1858	1858	1865
433	20250228	120200	522246923	1857	1857	1857	1857	1545
434	20250228	120100	519377858	1857	1857	1857	1857	140
435	20250228	120000	519117878	1857	1857	1857	1855	168
436	20250228	115900	518806228	1856	1856	1856	1856	100
437	20250228	115800	518620628	1856	1856	1856	1856	1
438	20250228	115700	518618772	1857	1857	1857	1857	251
439	20250228	115600	518152665	1857	1857	1857	1857	34
440	20250228	115500	518089527	1857	1857	1857	1857	4
441	20250228	115400	518082099	1857	1857	1857	1857	0
442	20250228	115300	518082099	1857	1856	1857	1856	808
443	20250228	115200	516581644	1853	1853	1853	1853	700
444	20250228	115100	515284544	1853	1853	1853	1853	1
445	20250228	115000	515282691	1853	1853	1853	1853	600
446	20250228	114900	514170891	1853	1853	1853	1853	0
447	20250228	114800	514170891	1853	1853	1853	1853	30
448	20250228	114700	514115301	1853	1855	1855	1853	700
449	20250228	114600	512818047	1859	1859	1859	1859	0
450	20250228	114500	512818047	1859	1859	1859	1856	755
451	20250228	114400	511415864	1856	1856	1856	1856	0
452	20250228	114300	511415864	1856	1857	1857	1856	255
453	20250228	114200	510942333	1857	1857	1857	1857	0
454	20250228	114100	510942333	1857	1859	1860	1857	273
455	20250228	114000	510434645	1859	1859	1859	1859	2
456	20250228	113900	510430927	1860	1860	1860	1860	4
457	20250228	113800	510423487	1860	1860	1860	1860	4
458	20250228	113700	510416047	1860	1860	1860	1860	0
459	20250228	113600	510416047	1860	1860	1860	1860	1
460	20250228	113500	510414187	1860	1859	1860	1858	6
461	20250228	113400	510403036	1858	1857	1858	1857	4123
462	20250228	113300	502743638	1853	1853	1853	1853	0
463	20250228	113200	502743638	1853	1853	1853	1853	0
464	20250228	113100	502743638	1853	1853	1853	1853	321
465	20250228	113000	502148825	1853	1853	1853	1853	0
466	20250228	112900	502148825	1853	1854	1854	1853	10
467	20250228	112800	502130289	1853	1853	1853	1853	0
468	20250228	112700	502130289	1853	1853	1853	1853	21
469	20250228	112600	502091376	1853	1853	1853	1853	50
470	20250228	112500	501998726	1853	1853	1853	1853	0
471	20250228	112400	501998726	1853	1853	1853	1853	0
472	20250228	112300	501998726	1853	1852	1853	1852	141
473	20250228	112200	501737493	1852	1852	1852	1852	580
474	20250228	112100	500663333	1852	1852	1852	1852	0
475	20250228	112000	500663333	1852	1853	1853	1852	70
476	20250228	111900	500533643	1853	1853	1853	1853	0
477	20250228	111800	500533643	1853	1853	1853	1853	0
478	20250228	111700	500533643	1853	1853	1853	1853	0
479	20250228	111600	500533643	1853	1854	1854	1853	1302
480	20250228	111500	498120990	1854	1854	1854	1854	523
481	20250228	111400	497151348	1857	1857	1857	1857	542
482	20250228	111300	496144854	1857	1858	1858	1857	1075
483	20250228	111200	494147908	1854	1854	1854	1854	30
484	20250228	111100	494092288	1854	1854	1854	1854	41
485	20250228	111000	494016274	1854	1854	1854	1854	959
486	20250228	110900	492238288	1854	1855	1855	1854	564
487	20250228	110800	491192412	1857	1857	1857	1857	14
488	20250228	110700	491166414	1854	1854	1854	1854	0
489	20250228	110600	491166414	1854	1854	1854	1854	90
490	20250228	110500	490999554	1857	1857	1857	1857	1
491	20250228	110400	490997697	1858	1858	1858	1858	0
492	20250228	110300	490997697	1858	1854	1858	1854	1798
493	20250228	110200	487664197	1858	1858	1858	1858	600
494	20250228	110100	486549397	1858	1859	1859	1858	378
495	20250228	110000	485846993	1858	1859	1859	1858	3
496	20250228	105900	485841418	1858	1858	1858	1858	720
497	20250228	105800	484503658	1858	1858	1858	1858	0
498	20250228	105700	484503658	1858	1858	1858	1858	0
499	20250228	105600	484503658	1858	1858	1858	1858	0
500	20250228	105500	484503658	1858	1858	1858	1858	114
501	20250228	105400	484291846	1859	1859	1859	1859	1
502	20250228	105300	484289987	1861	1861	1861	1861	0
503	20250228	105200	484289987	1861	1861	1861	1861	0
504	20250228	105100	484289987	1861	1861	1861	1860	161
505	20250228	105000	483990516	1861	1857	1861	1857	3556
506	20250228	104900	477380289	1857	1856	1859	1856	6340
507	20250228	104800	465601112	1857	1853	1857	1853	4691
508	20250228	104700	456894948	1852	1852	1852	1852	1
509	20250228	104600	456893096	1853	1855	1855	1853	721
510	20250228	104500	455557081	1853	1853	1853	1853	480
511	20250228	104400	454667641	1853	1852	1853	1852	711
512	20250228	104300	453350858	1853	1853	1853	1853	124
513	20250228	104200	453121086	1853	1853	1853	1853	0
514	20250228	104100	453121086	1853	1852	1853	1852	1010
515	20250228	104000	451250556	1853	1853	1853	1852	831
516	20250228	103900	449711413	1849	1849	1849	1849	5032
517	20250228	103800	440407245	1853	1853	1853	1853	0
518	20250228	103700	440407245	1853	1849	1853	1849	3993
519	20250228	103600	433021105	1849	1849	1849	1849	812
520	20250228	103500	431519717	1852	1849	1852	1849	3
521	20250228	103400	431514164	1849	1849	1852	1849	315
522	20250228	103300	430931726	1852	1852	1852	1852	200
523	20250228	103200	430561326	1852	1852	1852	1852	300
524	20250228	103100	430005726	1853	1853	1853	1853	0
525	20250228	103000	430005726	1853	1853	1853	1853	67
526	20250228	102900	429881575	1853	1849	1853	1848	3800
527	20250228	102800	422858450	1849	1849	1849	1849	40
528	20250228	102700	422784490	1849	1849	1849	1849	971
529	20250228	102600	420989111	1849	1850	1850	1849	5000
530	20250228	102500	411743621	1853	1853	1853	1853	0
531	20250228	102400	411743621	1853	1852	1853	1848	7902
532	20250228	102300	397118018	1852	1854	1854	1852	3340
533	20250228	102200	390931736	1852	1852	1852	1852	0
534	20250228	102100	390931736	1852	1854	1854	1852	1127
535	20250228	102000	388843782	1854	1854	1854	1854	513
536	20250228	101900	387892680	1855	1856	1856	1855	743
537	20250228	101800	386514414	1857	1855	1857	1855	4642
538	20250228	101700	377895552	1855	1857	1857	1855	955
539	20250228	101600	376122701	1857	1857	1857	1857	751
540	20250228	101500	374728094	1857	1857	1857	1857	1413
541	20250228	101400	372104153	1857	1857	1857	1857	300
542	20250228	101300	371547053	1857	1857	1857	1857	1
543	20250228	101200	371545196	1852	1858	1858	1852	42
544	20250228	101100	371467394	1858	1858	1858	1858	810
545	20250228	101000	369962414	1852	1852	1852	1852	5
546	20250228	100900	369953154	1859	1859	1859	1859	60
547	20250228	100800	369841614	1859	1859	1859	1859	11
548	20250228	100700	369821165	1854	1860	1860	1854	2474
549	20250228	100600	365227083	1860	1860	1860	1860	0
550	20250228	100500	365227083	1860	1860	1860	1856	700
551	20250228	100400	363927483	1860	1859	1860	1859	1640
552	20250228	100300	360878611	1859	1859	1859	1859	0
553	20250228	100200	360878611	1859	1859	1859	1859	0
554	20250228	100100	360878611	1859	1859	1859	1859	6
555	20250228	100000	360867457	1859	1859	1859	1859	0
556	20250228	095900	360867457	1859	1859	1859	1859	1
557	20250228	095800	360865598	1855	1859	1859	1855	1018
558	20250228	095700	358977196	1859	1859	1859	1859	0
559	20250228	095600	358977196	1859	1859	1859	1859	1
560	20250228	095500	358975337	1855	1859	1859	1855	1728
561	20250228	095400	355769326	1859	1859	1859	1859	3
562	20250228	095300	355763749	1856	1856	1856	1856	740
563	20250228	095200	354390309	1856	1856	1856	1856	48
564	20250228	095100	354301221	1856	1856	1856	1856	1
565	20250228	095000	354299365	1859	1859	1859	1859	703
566	20250228	094900	352992488	1859	1859	1859	1859	129
567	20250228	094800	352752677	1858	1859	1859	1858	7
568	20250228	094700	352739669	1857	1859	1859	1857	8
569	20250228	094600	352724799	1859	1859	1859	1859	1460
570	20250228	094500	350010659	1856	1860	1860	1856	2055
571	20250228	094400	346196410	1860	1856	1860	1856	2
572	20250228	094300	346192694	1861	1858	1861	1858	701
573	20250228	094200	344890233	1861	1861	1861	1861	38
574	20250228	094100	344819515	1860	1860	1860	1860	675
575	20250228	094000	343564015	1860	1860	1860	1856	3357
576	20250228	093900	337331045	1860	1859	1860	1855	2184
577	20250228	093800	333273544	1859	1859	1859	1859	0
578	20250228	093700	333273544	1859	1854	1859	1854	6702
579	20250228	093600	320834700	1852	1844	1854	1844	5647
580	20250228	093500	310378247	1844	1852	1852	1844	835
581	20250228	093400	308834075	1844	1852	1852	1844	1588
582	20250228	093300	305893193	1852	1852	1852	1852	600
583	20250228	093200	304781993	1852	1842	1852	1842	1134
584	20250228	093100	302682725	1852	1851	1852	1851	310
585	20250228	093000	302108914	1852	1851	1852	1851	387
586	20250228	092900	301392574	1851	1850	1851	1840	7956
587	20250228	092800	286737143	1850	1840	1850	1840	70
588	20250228	092700	286608333	1850	1842	1850	1840	15018
589	20250228	092600	258972001	1852	1852	1852	1852	2
590	20250228	092500	258968297	1851	1841	1852	1841	505
591	20250228	092400	258033581	1851	1850	1851	1850	1510
592	20250228	092300	255239181	1850	1850	1850	1850	9
593	20250228	092200	255222531	1850	1847	1850	1840	2621
594	20250228	092100	250379796	1848	1844	1848	1844	6147
595	20250228	092000	239036226	1844	1836	1844	1836	910
596	20250228	091900	237365447	1836	1845	1845	1836	12
597	20250228	091800	237343406	1834	1847	1847	1834	6180
598	20250228	091700	225995035	1844	1848	1848	1844	33
599	20250228	091600	225934068	1849	1849	1849	1849	1
600	20250228	091500	225932219	1834	1841	1844	1834	29238
601	20250228	091400	172233603	1842	1844	1844	1842	3365
602	20250228	091300	166030635	1850	1842	1850	1842	5309
603	20250228	091200	156226785	1842	1842	1849	1841	13695
604	20250228	091100	130999446	1842	1842	1842	1842	0
605	20250228	091000	130999446	1842	1842	1842	1842	1050
606	20250228	090900	129065346	1839	1840	1840	1838	10387
607	20250228	090800	109963164	1839	1839	1839	1839	324
608	20250228	090700	109367328	1839	1840	1840	1839	11347
609	20250228	090600	88499939	1842	1842	1842	1840	10321
610	20250228	090500	69491453	1842	1842	1842	1842	12
611	20250228	090400	69469349	1842	1842	1842	1842	3359
612	20250228	090300	63282071	1842	1836	1852	1836	3448
613	20250228	090200	56918800	1835	1842	1842	1835	6756
614	20250228	090100	44512530	1838	1854	1854	1838	8000
615	20250228	090000	29790041	1845	1848	1863	1841	16131