KissMeData/078860/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195500	1488748223	1701	1701	1701	1701	23509
3	20250228	195400	1488748223	1701	1701	1701	1701	0
4	20250228	195300	1488748223	1701	1701	1701	1701	0
5	20250228	195200	1488748223	1701	1701	1701	1701	0
6	20250228	195100	1488748223	1701	1701	1701	1701	0
7	20250228	195000	1488748223	1701	1701	1701	1701	0
8	20250228	194900	1488748223	1701	1701	1701	1701	0
9	20250228	194800	1488748223	1701	1701	1701	1701	0
10	20250228	194700	1488748223	1701	1701	1701	1701	0
11	20250228	194600	1488748223	1701	1701	1701	1701	0
12	20250228	194500	1488748223	1701	1701	1701	1701	0
13	20250228	194400	1488748223	1701	1701	1701	1701	0
14	20250228	194300	1488748223	1701	1701	1701	1701	0
15	20250228	194200	1488748223	1701	1701	1701	1701	0
16	20250228	194100	1488748223	1701	1701	1701	1701	0
17	20250228	194000	1488748223	1701	1701	1701	1701	0
18	20250228	193900	1488748223	1701	1701	1701	1701	0
19	20250228	193800	1488748223	1701	1701	1701	1701	0
20	20250228	193700	1488748223	1701	1701	1701	1701	0
21	20250228	193600	1488748223	1701	1701	1701	1701	0
22	20250228	193500	1488748223	1701	1701	1701	1701	0
23	20250228	193400	1488748223	1701	1701	1701	1701	0
24	20250228	193300	1488748223	1701	1701	1701	1701	0
25	20250228	193200	1488748223	1701	1701	1701	1701	0
26	20250228	193100	1488748223	1701	1701	1701	1701	0
27	20250228	193000	1488748223	1701	1701	1701	1701	0
28	20250228	192900	1488748223	1701	1701	1701	1701	0
29	20250228	192800	1488748223	1701	1701	1701	1701	0
30	20250228	192700	1488748223	1701	1701	1701	1701	0
31	20250228	192600	1488748223	1701	1701	1701	1701	0
32	20250228	192500	1488748223	1701	1701	1701	1701	23509
33	20250228	192400	1488748223	1701	1701	1701	1701	0
34	20250228	192300	1488748223	1701	1701	1701	1701	0
35	20250228	192200	1488748223	1701	1701	1701	1701	0
36	20250228	192100	1488748223	1701	1701	1701	1701	0
37	20250228	192000	1488748223	1701	1701	1701	1701	0
38	20250228	191900	1488748223	1701	1701	1701	1701	0
39	20250228	191800	1488748223	1701	1701	1701	1701	0
40	20250228	191700	1488748223	1701	1701	1701	1701	0
41	20250228	191600	1488748223	1701	1701	1701	1701	0
42	20250228	191500	1488748223	1701	1701	1701	1701	0
43	20250228	191400	1488748223	1701	1701	1701	1701	0
44	20250228	191300	1488748223	1701	1701	1701	1701	0
45	20250228	191200	1488748223	1701	1701	1701	1701	0
46	20250228	191100	1488748223	1701	1701	1701	1701	0
47	20250228	191000	1488748223	1701	1701	1701	1701	0
48	20250228	190900	1488748223	1701	1701	1701	1701	0
49	20250228	190800	1488748223	1701	1701	1701	1701	0
50	20250228	190700	1488748223	1701	1701	1701	1701	0
51	20250228	190600	1488748223	1701	1701	1701	1701	0
52	20250228	190500	1488748223	1701	1701	1701	1701	0
53	20250228	190400	1488748223	1701	1701	1701	1701	0
54	20250228	190300	1488748223	1701	1701	1701	1701	0
55	20250228	190200	1488748223	1701	1701	1701	1701	0
56	20250228	190100	1488748223	1701	1701	1701	1701	0
57	20250228	190000	1488748223	1701	1701	1701	1701	0
58	20250228	185900	1488748223	1701	1701	1701	1701	0
59	20250228	185800	1488748223	1701	1701	1701	1701	0
60	20250228	185700	1488748223	1701	1701	1701	1701	0
61	20250228	185600	1488748223	1701	1701	1701	1701	0
62	20250228	185500	1488748223	1701	1701	1701	1701	23509
63	20250228	185400	1488748223	1701	1701	1701	1701	0
64	20250228	185300	1488748223	1701	1701	1701	1701	0
65	20250228	185200	1488748223	1701	1701	1701	1701	0
66	20250228	185100	1488748223	1701	1701	1701	1701	0
67	20250228	185000	1488748223	1701	1701	1701	1701	0
68	20250228	184900	1488748223	1701	1701	1701	1701	0
69	20250228	184800	1488748223	1701	1701	1701	1701	0
70	20250228	184700	1488748223	1701	1701	1701	1701	0
71	20250228	184600	1488748223	1701	1701	1701	1701	0
72	20250228	184500	1488748223	1701	1701	1701	1701	0
73	20250228	184400	1488748223	1701	1701	1701	1701	0
74	20250228	184300	1488748223	1701	1701	1701	1701	0
75	20250228	184200	1488748223	1701	1701	1701	1701	0
76	20250228	184100	1488748223	1701	1701	1701	1701	0
77	20250228	184000	1488748223	1701	1701	1701	1701	0
78	20250228	183900	1488748223	1701	1701	1701	1701	0
79	20250228	183800	1488748223	1701	1701	1701	1701	0
80	20250228	183700	1488748223	1701	1701	1701	1701	0
81	20250228	183600	1488748223	1701	1701	1701	1701	0
82	20250228	183500	1488748223	1701	1701	1701	1701	0
83	20250228	183400	1488748223	1701	1701	1701	1701	0
84	20250228	183300	1488748223	1701	1701	1701	1701	0
85	20250228	183200	1488748223	1701	1701	1701	1701	0
86	20250228	183100	1488748223	1701	1701	1701	1701	0
87	20250228	183000	1488748223	1701	1701	1701	1701	0
88	20250228	182900	1488748223	1701	1701	1701	1701	0
89	20250228	182800	1488748223	1701	1701	1701	1701	0
90	20250228	182700	1488748223	1701	1701	1701	1701	0
91	20250228	182600	1488748223	1701	1701	1701	1701	0
92	20250228	182500	1488748223	1701	1701	1701	1701	23509
93	20250228	182400	1488748223	1701	1701	1701	1701	0
94	20250228	182300	1488748223	1701	1701	1701	1701	0
95	20250228	182200	1488748223	1701	1701	1701	1701	0
96	20250228	182100	1488748223	1701	1701	1701	1701	0
97	20250228	182000	1488748223	1701	1701	1701	1701	0
98	20250228	181900	1488748223	1701	1701	1701	1701	0
99	20250228	181800	1488748223	1701	1701	1701	1701	0
100	20250228	181700	1488748223	1701	1701	1701	1701	0
101	20250228	181600	1488748223	1701	1701	1701	1701	0
102	20250228	181500	1488748223	1701	1701	1701	1701	0
103	20250228	181400	1488748223	1701	1701	1701	1701	0
104	20250228	181300	1488748223	1701	1701	1701	1701	0
105	20250228	181200	1488748223	1701	1701	1701	1701	0
106	20250228	181100	1488748223	1701	1701	1701	1701	0
107	20250228	181000	1488748223	1701	1701	1701	1701	0
108	20250228	180900	1488748223	1701	1701	1701	1701	0
109	20250228	180800	1488748223	1701	1701	1701	1701	0
110	20250228	180700	1488748223	1701	1701	1701	1701	0
111	20250228	180600	1488748223	1701	1701	1701	1701	0
112	20250228	180500	1488748223	1701	1701	1701	1701	0
113	20250228	180400	1488748223	1701	1701	1701	1701	0
114	20250228	180300	1488748223	1701	1701	1701	1701	0
115	20250228	180200	1488748223	1701	1701	1701	1701	0
116	20250228	180100	1488748223	1701	1701	1701	1701	0
117	20250228	180000	1488748223	1701	1701	1701	1701	0
118	20250228	175900	1488748223	1701	1701	1701	1701	0
119	20250228	175800	1488748223	1701	1701	1701	1701	0
120	20250228	175700	1488748223	1701	1701	1701	1701	0
121	20250228	175600	1488748223	1701	1701	1701	1701	0
122	20250228	175500	1488748223	1701	1701	1701	1701	23509
123	20250228	175400	1488748223	1701	1701	1701	1701	0
124	20250228	175300	1488748223	1701	1701	1701	1701	0
125	20250228	175200	1488748223	1701	1701	1701	1701	0
126	20250228	175100	1488748223	1701	1701	1701	1701	0
127	20250228	175000	1488748223	1701	1701	1701	1701	0
128	20250228	174900	1488748223	1701	1701	1701	1701	0
129	20250228	174800	1488748223	1701	1701	1701	1701	0
130	20250228	174700	1488748223	1701	1701	1701	1701	0
131	20250228	174600	1488748223	1701	1701	1701	1701	0
132	20250228	174500	1488748223	1701	1701	1701	1701	0
133	20250228	174400	1488748223	1701	1701	1701	1701	0
134	20250228	174300	1488748223	1701	1701	1701	1701	0
135	20250228	174200	1488748223	1701	1701	1701	1701	0
136	20250228	174100	1488748223	1701	1701	1701	1701	0
137	20250228	174000	1488748223	1701	1701	1701	1701	0
138	20250228	173900	1488748223	1701	1701	1701	1701	0
139	20250228	173800	1488748223	1701	1701	1701	1701	0
140	20250228	173700	1488748223	1701	1701	1701	1701	0
141	20250228	173600	1488748223	1701	1701	1701	1701	0
142	20250228	173500	1488748223	1701	1701	1701	1701	0
143	20250228	173400	1488748223	1701	1701	1701	1701	0
144	20250228	173300	1488748223	1701	1701	1701	1701	0
145	20250228	173200	1488748223	1701	1701	1701	1701	0
146	20250228	173100	1488748223	1701	1701	1701	1701	0
147	20250228	173000	1488748223	1701	1701	1701	1701	0
148	20250228	172900	1488748223	1701	1701	1701	1701	0
149	20250228	172800	1488748223	1701	1701	1701	1701	0
150	20250228	172700	1488748223	1701	1701	1701	1701	0
151	20250228	172600	1488748223	1701	1701	1701	1701	0
152	20250228	172500	1488748223	1701	1701	1701	1701	23509
153	20250228	172400	1488748223	1701	1701	1701	1701	0
154	20250228	172300	1488748223	1701	1701	1701	1701	0
155	20250228	172200	1488748223	1701	1701	1701	1701	0
156	20250228	172100	1488748223	1701	1701	1701	1701	0
157	20250228	172000	1488748223	1701	1701	1701	1701	0
158	20250228	171900	1488748223	1701	1701	1701	1701	0
159	20250228	171800	1488748223	1701	1701	1701	1701	0
160	20250228	171700	1488748223	1701	1701	1701	1701	0
161	20250228	171600	1488748223	1701	1701	1701	1701	0
162	20250228	171500	1488748223	1701	1701	1701	1701	0
163	20250228	171400	1488748223	1701	1701	1701	1701	0
164	20250228	171300	1488748223	1701	1701	1701	1701	0
165	20250228	171200	1488748223	1701	1701	1701	1701	0
166	20250228	171100	1488748223	1701	1701	1701	1701	0
167	20250228	171000	1488748223	1701	1701	1701	1701	0
168	20250228	170900	1488748223	1701	1701	1701	1701	0
169	20250228	170800	1488748223	1701	1701	1701	1701	0
170	20250228	170700	1488748223	1701	1701	1701	1701	0
171	20250228	170600	1488748223	1701	1701	1701	1701	0
172	20250228	170500	1488748223	1701	1701	1701	1701	0
173	20250228	170400	1488748223	1701	1701	1701	1701	0
174	20250228	170300	1488748223	1701	1701	1701	1701	0
175	20250228	170200	1488748223	1701	1701	1701	1701	0
176	20250228	170100	1488748223	1701	1701	1701	1701	0
177	20250228	170000	1488748223	1701	1701	1701	1701	0
178	20250228	165900	1488748223	1701	1701	1701	1701	0
179	20250228	165800	1488748223	1701	1701	1701	1701	0
180	20250228	165700	1488748223	1701	1701	1701	1701	0
181	20250228	165600	1488748223	1701	1701	1701	1701	0
182	20250228	165500	1488748223	1701	1701	1701	1701	23509
183	20250228	165400	1488748223	1701	1701	1701	1701	0
184	20250228	165300	1488748223	1701	1701	1701	1701	0
185	20250228	165200	1488748223	1701	1701	1701	1701	0
186	20250228	165100	1488748223	1701	1701	1701	1701	0
187	20250228	165000	1488748223	1701	1701	1701	1701	0
188	20250228	164900	1488748223	1701	1701	1701	1701	0
189	20250228	164800	1488748223	1701	1701	1701	1701	0
190	20250228	164700	1488748223	1701	1701	1701	1701	0
191	20250228	164600	1488748223	1701	1701	1701	1701	0
192	20250228	164500	1488748223	1701	1701	1701	1701	0
193	20250228	164400	1488748223	1701	1701	1701	1701	0
194	20250228	164300	1488748223	1701	1701	1701	1701	0
195	20250228	164200	1488748223	1701	1701	1701	1701	0
196	20250228	164100	1488748223	1701	1701	1701	1701	0
197	20250228	164000	1488748223	1701	1701	1701	1701	0
198	20250228	163900	1488748223	1701	1701	1701	1701	0
199	20250228	163800	1488748223	1701	1701	1701	1701	0
200	20250228	163700	1488748223	1701	1701	1701	1701	0
201	20250228	163600	1488748223	1701	1701	1701	1701	0
202	20250228	163500	1488748223	1701	1701	1701	1701	0
203	20250228	163400	1488748223	1701	1701	1701	1701	0
204	20250228	163300	1488748223	1701	1701	1701	1701	0
205	20250228	163200	1488748223	1701	1701	1701	1701	0
206	20250228	163100	1488748223	1701	1701	1701	1701	0
207	20250228	163000	1488748223	1701	1701	1701	1701	0
208	20250228	162900	1488748223	1701	1701	1701	1701	0
209	20250228	162800	1488748223	1701	1701	1701	1701	0
210	20250228	162700	1488748223	1701	1701	1701	1701	0
211	20250228	162600	1488748223	1701	1701	1701	1701	0
212	20250228	162500	1488748223	1701	1701	1701	1701	23509
213	20250228	162400	1488748223	1701	1701	1701	1701	0
214	20250228	162300	1488748223	1701	1701	1701	1701	0
215	20250228	162200	1488748223	1701	1701	1701	1701	0
216	20250228	162100	1488748223	1701	1701	1701	1701	0
217	20250228	162000	1488748223	1701	1701	1701	1701	0
218	20250228	161900	1488748223	1701	1701	1701	1701	0
219	20250228	161800	1488748223	1701	1701	1701	1701	0
220	20250228	161700	1488748223	1701	1701	1701	1701	0
221	20250228	161600	1488748223	1701	1701	1701	1701	0
222	20250228	161500	1488748223	1701	1701	1701	1701	0
223	20250228	161400	1488748223	1701	1701	1701	1701	0
224	20250228	161300	1488748223	1701	1701	1701	1701	0
225	20250228	161200	1488748223	1701	1701	1701	1701	0
226	20250228	161100	1488748223	1701	1701	1701	1701	0
227	20250228	161000	1488748223	1701	1701	1701	1701	0
228	20250228	160900	1488748223	1701	1701	1701	1701	0
229	20250228	160800	1488748223	1701	1701	1701	1701	0
230	20250228	160700	1488748223	1701	1701	1701	1701	0
231	20250228	160600	1488748223	1701	1701	1701	1701	0
232	20250228	160500	1488748223	1701	1701	1701	1701	0
233	20250228	160400	1488748223	1701	1701	1701	1701	0
234	20250228	160300	1488748223	1701	1701	1701	1701	0
235	20250228	160200	1488748223	1701	1701	1701	1701	0
236	20250228	160100	1488748223	1701	1701	1701	1701	0
237	20250228	160000	1488748223	1701	1701	1701	1701	0
238	20250228	155900	1488748223	1701	1701	1701	1701	0
239	20250228	155800	1488748223	1701	1701	1701	1701	0
240	20250228	155700	1488748223	1701	1701	1701	1701	0
241	20250228	155600	1488748223	1701	1701	1701	1701	0
242	20250228	155500	1488748223	1701	1701	1701	1701	23509
243	20250228	155400	1488748223	1701	1701	1701	1701	0
244	20250228	155300	1488748223	1701	1701	1701	1701	0
245	20250228	155200	1488748223	1701	1701	1701	1701	0
246	20250228	155100	1488748223	1701	1701	1701	1701	0
247	20250228	155000	1488748223	1701	1701	1701	1701	0
248	20250228	154900	1488748223	1701	1701	1701	1701	0
249	20250228	154800	1488748223	1701	1701	1701	1701	0
250	20250228	154700	1488748223	1701	1701	1701	1701	0
251	20250228	154600	1488748223	1701	1701	1701	1701	0
252	20250228	154500	1488748223	1701	1701	1701	1701	0
253	20250228	154400	1488748223	1701	1701	1701	1701	0
254	20250228	154300	1488748223	1701	1701	1701	1701	0
255	20250228	154200	1488748223	1701	1701	1701	1701	0
256	20250228	154100	1488748223	1701	1701	1701	1701	0
257	20250228	154000	1488748223	1701	1701	1701	1701	0
258	20250228	153900	1488748223	1701	1701	1701	1701	0
259	20250228	153800	1488748223	1701	1701	1701	1701	0
260	20250228	153700	1488748223	1701	1701	1701	1701	0
261	20250228	153600	1488748223	1701	1701	1701	1701	0
262	20250228	153500	1488748223	1701	1701	1701	1701	0
263	20250228	153400	1488748223	1701	1701	1701	1701	0
264	20250228	153300	1488748223	1701	1701	1701	1701	0
265	20250228	153200	1488748223	1701	1701	1701	1701	0
266	20250228	153100	1488748223	1701	1701	1701	1701	0
267	20250228	153000	1488748223	1701	1701	1701	1701	23509
268	20250228	152900	1448759414	1707	1707	1707	1707	0
269	20250228	152800	1448759414	1707	1707	1707	1707	0
270	20250228	152700	1448759414	1707	1707	1707	1707	0
271	20250228	152600	1448759414	1707	1707	1707	1707	0
272	20250228	152500	1448759414	1707	1707	1707	1707	0
273	20250228	152400	1448759414	1707	1707	1707	1707	0
274	20250228	152300	1448759414	1707	1707	1707	1707	0
275	20250228	152200	1448759414	1707	1707	1707	1707	0
276	20250228	152100	1448759414	1707	1707	1707	1707	0
277	20250228	152000	1448759414	1707	1707	1707	1707	0
278	20250228	151900	1448759414	1707	1709	1709	1707	13843
279	20250228	151800	1425101729	1709	1711	1711	1709	1150
280	20250228	151700	1423134307	1730	1730	1730	1730	0
281	20250228	151600	1423134307	1730	1730	1730	1730	1
282	20250228	151500	1423132577	1728	1725	1728	1705	1969
283	20250228	151400	1419757745	1730	1730	1730	1730	386
284	20250228	151300	1419089965	1731	1730	1731	1730	458
285	20250228	151200	1418297217	1731	1731	1731	1731	30
286	20250228	151100	1418245287	1731	1731	1731	1731	9
287	20250228	151000	1418229708	1734	1734	1734	1734	174
288	20250228	150900	1417927992	1727	1727	1727	1727	0
289	20250228	150800	1417927992	1727	1727	1727	1727	96
290	20250228	150700	1417762200	1727	1730	1730	1727	894
291	20250228	150600	1416217298	1730	1730	1730	1730	0
292	20250228	150500	1416217298	1730	1730	1730	1730	562
293	20250228	150400	1415245038	1730	1731	1731	1729	1656
294	20250228	150300	1412379258	1733	1733	1733	1733	614
295	20250228	150200	1411315196	1730	1730	1730	1730	0
296	20250228	150100	1411315196	1730	1732	1732	1730	520
297	20250228	150000	1410415033	1732	1733	1733	1732	400
298	20250228	145900	1409722033	1734	1731	1734	1731	1339
299	20250228	145800	1407404107	1731	1731	1731	1731	0
300	20250228	145700	1407404107	1731	1731	1731	1731	0
301	20250228	145600	1407404107	1731	1730	1731	1730	2317
302	20250228	145500	1403395111	1734	1734	1734	1734	0
303	20250228	145400	1403395111	1734	1734	1734	1734	0
304	20250228	145300	1403395111	1734	1734	1734	1734	0
305	20250228	145200	1403395111	1734	1730	1734	1730	29
306	20250228	145100	1403344913	1730	1730	1730	1730	709
307	20250228	145000	1402118343	1734	1734	1734	1734	0
308	20250228	144900	1402118343	1734	1734	1734	1734	2
309	20250228	144800	1402114875	1734	1734	1734	1734	0
310	20250228	144700	1402114875	1734	1734	1734	1734	5
311	20250228	144600	1402106205	1734	1734	1734	1734	0
312	20250228	144500	1402106205	1734	1734	1734	1734	71
313	20250228	144400	1401983091	1734	1734	1735	1734	568
314	20250228	144300	1400997737	1734	1734	1734	1734	0
315	20250228	144200	1400997737	1734	1728	1734	1728	234
316	20250228	144100	1400593079	1728	1728	1728	1728	469
317	20250228	144000	1399782647	1728	1728	1728	1728	18
318	20250228	143900	1399751543	1727	1727	1727	1727	0
319	20250228	143800	1399751543	1727	1728	1728	1727	300
320	20250228	143700	1399233243	1728	1728	1728	1727	239
321	20250228	143600	1398820360	1733	1733	1733	1733	0
322	20250228	143500	1398820360	1733	1734	1734	1733	11
323	20250228	143400	1398801287	1734	1735	1735	1734	531
324	20250228	143300	1397880502	1735	1735	1735	1735	0
325	20250228	143200	1397880502	1735	1735	1735	1735	0
326	20250228	143100	1397880502	1735	1735	1735	1735	1000
327	20250228	143000	1396145502	1739	1739	1739	1739	15
328	20250228	142900	1396119417	1739	1739	1740	1739	504
329	20250228	142800	1395242516	1739	1739	1739	1739	12
330	20250228	142700	1395221648	1739	1739	1739	1739	5
331	20250228	142600	1395212953	1739	1739	1739	1739	9
332	20250228	142500	1395197302	1739	1739	1739	1739	0
333	20250228	142400	1395197302	1739	1739	1739	1739	0
334	20250228	142300	1395197302	1739	1739	1739	1739	424
335	20250228	142200	1394459966	1738	1735	1738	1735	492
336	20250228	142100	1393605800	1735	1735	1735	1735	90
337	20250228	142000	1393449650	1727	1731	1731	1727	897
338	20250228	141900	1391898277	1731	1731	1731	1731	0
339	20250228	141800	1391898277	1731	1731	1731	1731	769
340	20250228	141700	1390567138	1740	1742	1742	1740	4166
341	20250228	141600	1383318160	1748	1748	1748	1748	5
342	20250228	141500	1383309420	1748	1748	1748	1748	0
343	20250228	141400	1383309420	1748	1748	1748	1748	5
344	20250228	141300	1383300680	1745	1746	1746	1745	3155
345	20250228	141200	1377794550	1746	1746	1746	1746	0
346	20250228	141100	1377794550	1746	1752	1752	1746	3095
347	20250228	141000	1372384184	1752	1752	1752	1752	0
348	20250228	140900	1372384184	1752	1752	1752	1752	0
349	20250228	140800	1372384184	1752	1752	1752	1752	0
350	20250228	140700	1372384184	1752	1752	1752	1752	23
351	20250228	140600	1372343888	1752	1752	1752	1752	1
352	20250228	140500	1372342136	1752	1752	1752	1752	1
353	20250228	140400	1372340384	1752	1752	1752	1752	140
354	20250228	140300	1372095104	1752	1752	1752	1752	0
355	20250228	140200	1372095104	1752	1752	1752	1752	0
356	20250228	140100	1372095104	1752	1752	1752	1752	17
357	20250228	140000	1372065320	1752	1752	1752	1752	0
358	20250228	135900	1372065320	1752	1752	1752	1752	0
359	20250228	135800	1372065320	1752	1752	1752	1752	0
360	20250228	135700	1372065320	1752	1752	1752	1752	0
361	20250228	135600	1372065320	1752	1755	1761	1752	1522
362	20250228	135500	1369394552	1756	1756	1756	1756	0
363	20250228	135400	1369394552	1756	1756	1756	1756	0
364	20250228	135300	1369394552	1756	1756	1756	1756	0
365	20250228	135200	1369394552	1756	1756	1756	1756	33
366	20250228	135100	1369336604	1756	1761	1761	1756	20
367	20250228	135000	1369301479	1751	1751	1751	1751	0
368	20250228	134900	1369301479	1751	1751	1751	1751	0
369	20250228	134800	1369301479	1751	1751	1751	1751	0
370	20250228	134700	1369301479	1751	1751	1751	1751	0
371	20250228	134600	1369301479	1751	1751	1751	1751	0
372	20250228	134500	1369301479	1751	1756	1761	1750	137
373	20250228	134400	1369061124	1761	1761	1761	1761	0
374	20250228	134300	1369061124	1761	1761	1761	1761	0
375	20250228	134200	1369061124	1761	1760	1761	1760	28
376	20250228	134100	1369011840	1761	1761	1761	1761	0
377	20250228	134000	1369011840	1761	1761	1761	1761	24
378	20250228	133900	1368969576	1762	1762	1762	1762	0
379	20250228	133800	1368969576	1762	1762	1762	1762	1
380	20250228	133700	1368967814	1750	1750	1750	1750	0
381	20250228	133600	1368967814	1750	1751	1751	1750	200
382	20250228	133500	1368617714	1751	1751	1751	1751	0
383	20250228	133400	1368617714	1751	1751	1751	1751	266
384	20250228	133300	1368151948	1751	1752	1752	1751	398
385	20250228	133200	1367454662	1752	1755	1755	1752	93
386	20250228	133100	1367291587	1752	1752	1752	1752	0
387	20250228	133000	1367291587	1752	1752	1752	1752	100
388	20250228	132900	1367116387	1752	1752	1752	1752	1276
389	20250228	132800	1364880835	1752	1757	1757	1752	1050
390	20250228	132700	1363038520	1756	1756	1756	1756	277
391	20250228	132600	1362552108	1755	1762	1762	1755	974
392	20250228	132500	1360839031	1762	1763	1763	1762	1894
393	20250228	132400	1357500109	1769	1769	1769	1769	0
394	20250228	132300	1357500109	1769	1769	1769	1769	0
395	20250228	132200	1357500109	1769	1769	1769	1769	0
396	20250228	132100	1357500109	1769	1769	1769	1769	1
397	20250228	132000	1357498340	1762	1762	1762	1762	139
398	20250228	131900	1357253422	1765	1765	1765	1765	284
399	20250228	131800	1356752162	1765	1765	1765	1765	201
400	20250228	131700	1356397397	1765	1765	1765	1765	28
401	20250228	131600	1356347977	1765	1765	1765	1765	0
402	20250228	131500	1356347977	1765	1765	1765	1765	0
403	20250228	131400	1356347977	1765	1765	1765	1765	0
404	20250228	131300	1356347977	1765	1762	1765	1762	11
405	20250228	131200	1356328565	1765	1765	1765	1765	27
406	20250228	131100	1356280910	1765	1765	1765	1765	1
407	20250228	131000	1356279145	1771	1771	1771	1771	0
408	20250228	130900	1356279145	1771	1771	1771	1771	0
409	20250228	130800	1356279145	1771	1771	1771	1771	100
410	20250228	130700	1356102045	1772	1772	1772	1772	340
411	20250228	130600	1355499565	1772	1770	1772	1770	50
412	20250228	130500	1355411023	1772	1772	1772	1772	0
413	20250228	130400	1355411023	1772	1772	1772	1772	0
414	20250228	130300	1355411023	1772	1767	1772	1767	100
415	20250228	130200	1355233872	1762	1762	1762	1762	8
416	20250228	130100	1355219776	1760	1760	1760	1760	0
417	20250228	130000	1355219776	1760	1780	1780	1760	15490
418	20250228	125900	1327853596	1770	1770	1778	1770	6362
419	20250228	125800	1316592825	1770	1776	1776	1770	291
420	20250228	125700	1316076555	1770	1770	1770	1770	91
421	20250228	125600	1315915485	1770	1771	1771	1770	296
422	20250228	125500	1315391344	1771	1771	1771	1771	91
423	20250228	125400	1315230183	1776	1771	1776	1771	91
424	20250228	125300	1315069017	1771	1772	1781	1771	3962
425	20250228	125200	1308046769	1773	1780	1780	1772	125
426	20250228	125100	1307825175	1781	1770	1781	1770	1024
427	20250228	125000	1306012477	1772	1772	1772	1772	237
428	20250228	124900	1305592513	1771	1774	1774	1771	1156
429	20250228	124800	1303543026	1774	1775	1775	1774	115
430	20250228	124700	1303338991	1775	1775	1775	1775	93
431	20250228	124600	1303173916	1774	1774	1774	1774	91
432	20250228	124500	1303012482	1774	1774	1774	1774	91
433	20250228	124400	1302851048	1785	1776	1785	1774	599
434	20250228	124300	1301787334	1776	1776	1776	1776	90
435	20250228	124200	1301627494	1776	1776	1776	1776	91
436	20250228	124100	1301465878	1781	1781	1781	1781	274
437	20250228	124000	1300977884	1781	1784	1784	1775	773
438	20250228	123900	1299601366	1787	1784	1787	1784	355
439	20250228	123800	1298968004	1784	1776	1784	1775	1565
440	20250228	123700	1296187869	1776	1776	1776	1776	90
441	20250228	123600	1296028029	1775	1775	1775	1775	91
442	20250228	123500	1295866504	1775	1779	1779	1775	91
443	20250228	123400	1295704934	1785	1779	1785	1779	800
444	20250228	123300	1294281584	1776	1778	1778	1776	177
445	20250228	123200	1293967100	1778	1778	1778	1778	91
446	20250228	123100	1293805302	1780	1780	1780	1780	93
447	20250228	123000	1293639762	1780	1780	1780	1780	0
448	20250228	122900	1293639762	1780	1780	1780	1780	1
449	20250228	122800	1293637982	1787	1787	1787	1787	0
450	20250228	122700	1293637982	1787	1787	1787	1787	0
451	20250228	122600	1293637982	1787	1787	1787	1787	0
452	20250228	122500	1293637982	1787	1790	1790	1787	2180
453	20250228	122400	1289742157	1790	1799	1799	1790	2331
454	20250228	122300	1285551747	1799	1799	1802	1799	710
455	20250228	122200	1284274175	1803	1800	1803	1800	302
456	20250228	122100	1283730275	1799	1799	1799	1799	5
457	20250228	122000	1283721280	1796	1800	1800	1796	958
458	20250228	121900	1281997032	1802	1794	1802	1794	122
459	20250228	121800	1281777438	1794	1799	1807	1794	1100
460	20250228	121700	1279800366	1809	1798	1811	1798	154
461	20250228	121600	1279521591	1813	1794	1814	1794	2873
462	20250228	121500	1274344462	1794	1783	1794	1783	4945
463	20250228	121400	1265483731	1783	1781	1783	1781	625
464	20250228	121300	1264369789	1780	1780	1780	1780	12
465	20250228	121200	1264348429	1780	1780	1780	1780	12
466	20250228	121100	1264327069	1782	1782	1782	1782	0
467	20250228	121000	1264327069	1782	1775	1782	1775	101
468	20250228	120900	1264147104	1781	1781	1781	1781	1
469	20250228	120800	1264145323	1776	1780	1780	1776	28
470	20250228	120700	1264095487	1780	1777	1780	1777	587
471	20250228	120600	1263052334	1778	1789	1789	1778	102
472	20250228	120500	1262870208	1790	1790	1790	1790	0
473	20250228	120400	1262870208	1790	1777	1790	1777	406
474	20250228	120300	1262147232	1777	1782	1782	1777	99
475	20250228	120200	1261971194	1778	1778	1778	1778	1
476	20250228	120100	1261969416	1781	1780	1781	1780	287
477	20250228	120000	1261458319	1781	1781	1781	1781	0
478	20250228	115900	1261458319	1781	1781	1781	1781	50
479	20250228	115800	1261369269	1781	1781	1781	1781	25
480	20250228	115700	1261324744	1781	1781	1781	1781	0
481	20250228	115600	1261324744	1781	1781	1781	1781	110
482	20250228	115500	1261128834	1782	1782	1782	1782	224
483	20250228	115400	1260729666	1782	1782	1782	1782	28
484	20250228	115300	1260679770	1782	1783	1783	1782	294
485	20250228	115200	1260155762	1782	1782	1782	1782	0
486	20250228	115100	1260155762	1782	1782	1782	1782	154
487	20250228	115000	1259881334	1781	1781	1781	1781	0
488	20250228	114900	1259881334	1781	1785	1785	1781	157
489	20250228	114800	1259601221	1791	1791	1791	1791	2000
490	20250228	114700	1256019221	1791	1791	1791	1790	456
491	20250228	114600	1255202526	1784	1784	1784	1784	42
492	20250228	114500	1255127598	1793	1793	1793	1793	0
493	20250228	114400	1255127598	1793	1784	1793	1784	201
494	20250228	114300	1254769005	1792	1792	1792	1792	0
495	20250228	114200	1254769005	1792	1783	1792	1783	42
496	20250228	114100	1254694110	1783	1794	1794	1783	201
497	20250228	114000	1254333527	1791	1790	1791	1790	1000
498	20250228	113900	1252542777	1791	1794	1794	1791	113
499	20250228	113800	1252340388	1795	1795	1795	1795	0
500	20250228	113700	1252340388	1795	1795	1795	1795	1
501	20250228	113600	1252338593	1777	1777	1777	1777	0
502	20250228	113500	1252338593	1777	1781	1781	1770	6422
503	20250228	113400	1240963879	1795	1785	1795	1780	4161
504	20250228	113300	1233557074	1780	1791	1791	1780	80
505	20250228	113200	1233414486	1782	1782	1782	1782	0
506	20250228	113100	1233414486	1782	1782	1782	1782	0
507	20250228	113000	1233414486	1782	1796	1797	1782	312
508	20250228	112900	1232855895	1794	1794	1794	1794	100
509	20250228	112800	1232676495	1794	1794	1794	1794	0
510	20250228	112700	1232676495	1794	1793	1794	1793	332
511	20250228	112600	1232081119	1795	1790	1795	1790	233
512	20250228	112500	1231663166	1786	1769	1786	1769	171
513	20250228	112400	1231359259	1767	1787	1787	1767	598
514	20250228	112300	1230296238	1788	1800	1800	1788	681
515	20250228	112200	1229074239	1800	1822	1822	1800	3293
516	20250228	112100	1223085237	1822	1807	1822	1807	4817
517	20250228	112000	1214343835	1810	1810	1810	1807	957
518	20250228	111900	1212613540	1810	1807	1810	1807	1553
519	20250228	111800	1209804676	1807	1795	1807	1794	2468
520	20250228	111700	1205365786	1791	1791	1791	1791	0
521	20250228	111600	1205365786	1791	1785	1791	1785	1896
522	20250228	111500	1201973050	1789	1789	1789	1789	100
523	20250228	111400	1201794150	1782	1782	1782	1782	500
524	20250228	111300	1200903150	1789	1789	1790	1780	15032
525	20250228	111200	1174114518	1789	1784	1790	1784	1151
526	20250228	111100	1172055430	1779	1790	1790	1779	160
527	20250228	111000	1171769570	1790	1783	1797	1783	23894
528	20250228	110900	1128990797	1783	1783	1783	1783	0
529	20250228	110800	1128990797	1783	1770	1783	1770	197
530	20250228	110700	1128641379	1770	1771	1771	1770	2646
531	20250228	110600	1123957948	1771	1784	1785	1770	2783
532	20250228	110500	1119015419	1784	1790	1790	1784	1236
533	20250228	110400	1116809754	1790	1790	1790	1790	0
534	20250228	110300	1116809754	1790	1785	1790	1785	1281
535	20250228	110200	1114522419	1785	1790	1791	1785	1427
536	20250228	110100	1111969023	1790	1786	1790	1786	92
537	20250228	110000	1111804707	1790	1774	1790	1774	8538
538	20250228	105900	1096597568	1773	1756	1773	1751	20571
539	20250228	105800	1060311112	1756	1756	1756	1756	10691
540	20250228	105700	1041537716	1756	1756	1756	1756	0
541	20250228	105600	1041537716	1756	1757	1757	1756	1657
542	20250228	105500	1038627792	1756	1756	1756	1756	0
543	20250228	105400	1038627792	1756	1756	1756	1756	1000
544	20250228	105300	1036871792	1753	1753	1753	1753	0
545	20250228	105200	1036871792	1753	1753	1753	1753	64
546	20250228	105100	1036759600	1758	1758	1758	1758	0
547	20250228	105000	1036759600	1758	1758	1758	1758	0
548	20250228	104900	1036759600	1758	1758	1758	1758	0
549	20250228	104800	1036759600	1758	1758	1758	1758	100
550	20250228	104700	1036583800	1758	1758	1758	1758	487
551	20250228	104600	1035727654	1751	1751	1751	1751	555
552	20250228	104500	1034755849	1746	1746	1746	1746	0
553	20250228	104400	1034755849	1746	1758	1758	1746	676
554	20250228	104300	1033573232	1761	1761	1761	1761	0
555	20250228	104200	1033573232	1761	1725	1761	1725	7960
556	20250228	104100	1019594488	1733	1720	1733	1720	343
557	20250228	104000	1019000535	1725	1726	1726	1725	1013
558	20250228	103900	1017253107	1730	1730	1730	1730	0
559	20250228	103800	1017253107	1730	1738	1738	1730	4732
560	20250228	103700	1009046766	1738	1738	1738	1738	8474
561	20250228	103600	994318954	1738	1738	1738	1738	0
562	20250228	103500	994318954	1738	1739	1740	1737	2047
563	20250228	103400	990761896	1737	1759	1759	1737	24171
564	20250228	103300	948436013	1763	1762	1763	1762	25
565	20250228	103200	948391946	1762	1763	1763	1759	164
566	20250228	103100	948103379	1763	1759	1763	1759	1069
567	20250228	103000	946221012	1763	1763	1763	1763	10
568	20250228	102900	946203382	1763	1765	1770	1763	223
569	20250228	102800	945809863	1753	1765	1765	1753	10025
570	20250228	102700	928230338	1754	1754	1754	1754	109
571	20250228	102600	928039152	1753	1753	1753	1753	34
572	20250228	102500	927979550	1752	1752	1752	1752	2
573	20250228	102400	927976046	1771	1761	1771	1752	58
574	20250228	102300	927873849	1752	1761	1761	1752	70
575	20250228	102200	927751103	1773	1763	1774	1761	4185
576	20250228	102100	920346340	1763	1763	1763	1763	307
577	20250228	102000	919805099	1759	1750	1761	1743	2024
578	20250228	101900	916247619	1750	1759	1761	1750	3176
579	20250228	101800	910659689	1738	1738	1748	1738	1981
580	20250228	101700	907203612	1748	1727	1748	1727	2105
581	20250228	101600	903527392	1725	1726	1726	1725	6170
582	20250228	101500	892883562	1743	1742	1743	1719	3050
583	20250228	101400	887588123	1743	1762	1762	1743	8589
584	20250228	101300	872492171	1763	1778	1778	1762	5553
585	20250228	101200	862679855	1777	1803	1815	1775	19600
586	20250228	101100	827431643	1815	1768	1822	1768	13329
587	20250228	101000	803347097	1755	1739	1767	1739	13045
588	20250228	100900	780347973	1750	1767	1767	1735	7586
589	20250228	100800	766992913	1753	1753	1753	1753	0
590	20250228	100700	766992913	1753	1735	1753	1735	3912
591	20250228	100600	760157793	1728	1717	1736	1717	5444
592	20250228	100500	750766200	1717	1707	1717	1707	1669
593	20250228	100400	747908852	1700	1707	1707	1700	335
594	20250228	100300	747339002	1705	1707	1707	1705	280
595	20250228	100200	746861580	1707	1700	1707	1700	52
596	20250228	100100	746773173	1700	1705	1705	1700	10000
597	20250228	100000	729771268	1706	1701	1710	1701	386
598	20250228	095900	729113204	1700	1701	1701	1700	825
599	20250228	095800	727710579	1701	1701	1706	1701	732
600	20250228	095700	726464012	1700	1699	1700	1698	33
601	20250228	095600	726407945	1700	1699	1700	1699	1032
602	20250228	095500	724654549	1700	1700	1700	1700	8
603	20250228	095400	724640949	1710	1710	1710	1709	1100
604	20250228	095300	722759989	1711	1711	1711	1711	20
605	20250228	095200	722725769	1712	1712	1712	1712	315
606	20250228	095100	722186489	1712	1712	1712	1712	115
607	20250228	095000	721989609	1712	1699	1712	1699	275
608	20250228	094900	721518872	1700	1714	1714	1700	124
609	20250228	094800	721307876	1716	1701	1718	1701	223
610	20250228	094700	720928009	1702	1720	1720	1701	4
611	20250228	094600	720921167	1721	1721	1721	1721	44
612	20250228	094500	720845443	1694	1711	1711	1694	551
613	20250228	094400	719907652	1711	1725	1725	1711	10
614	20250228	094300	719890478	1729	1719	1729	1719	4144
615	20250228	094200	712745013	1719	1701	1719	1701	2588
616	20250228	094100	708318370	1701	1701	1701	1701	65
617	20250228	094000	708207805	1691	1691	1691	1691	0
618	20250228	093900	708207805	1691	1700	1700	1691	584
619	20250228	093800	707215724	1686	1682	1686	1682	16213
620	20250228	093700	679900519	1682	1680	1682	1680	3589
621	20250228	093600	673869821	1683	1683	1683	1683	0
622	20250228	093500	673869821	1683	1680	1683	1678	2032
623	20250228	093400	670450532	1676	1667	1676	1667	1911
624	20250228	093300	667256206	1662	1662	1662	1662	849
625	20250228	093200	665845168	1657	1665	1668	1657	3957
626	20250228	093100	659284109	1665	1671	1673	1660	2640
627	20250228	093000	654896503	1671	1666	1671	1657	6349
628	20250228	092900	644356730	1661	1674	1674	1661	4806
629	20250228	092800	636339572	1666	1684	1684	1666	5927
630	20250228	092700	626443097	1666	1691	1691	1666	27935
631	20250228	092600	579558222	1700	1686	1700	1686	3383
632	20250228	092500	573852121	1681	1686	1686	1681	1467
633	20250228	092400	571381259	1687	1678	1687	1665	3498
634	20250228	092300	565516171	1678	1681	1685	1678	1613
635	20250228	092200	562806380	1686	1682	1686	1682	71
636	20250228	092100	562686874	1687	1694	1694	1684	6618
637	20250228	092000	551495483	1695	1689	1698	1685	4663
638	20250228	091900	543593929	1698	1698	1698	1698	1
639	20250228	091800	543592231	1698	1674	1698	1674	6926
640	20250228	091700	531965967	1676	1673	1676	1659	3432
641	20250228	091600	526254122	1673	1663	1673	1652	3482
642	20250228	091500	520465887	1653	1686	1686	1653	4667
643	20250228	091400	512659835	1698	1680	1699	1680	36
644	20250228	091300	512598760	1685	1685	1719	1685	11779
645	20250228	091200	492604918	1685	1648	1685	1648	15359
646	20250228	091100	467015337	1648	1628	1648	1628	7288
647	20250228	091000	455098656	1631	1612	1631	1612	4831
648	20250228	090900	447256350	1611	1621	1653	1607	76327
649	20250228	090800	323338355	1631	1607	1631	1599	19048
650	20250228	090700	292660026	1607	1598	1608	1589	9975
651	20250228	090600	276716649	1589	1600	1600	1585	30174
652	20250228	090500	228575817	1581	1581	1581	1581	0
653	20250228	090400	228575817	1581	1595	1597	1581	27149
654	20250228	090300	185512720	1584	1604	1634	1581	56331
655	20250228	090200	95408163	1605	1718	1718	1602	20221
656	20250228	090100	61616746	1722	1753	1754	1717	4986
657	20250228	090000	52985199	1753	1756	1756	1680	30376