KissMeData/050760/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193400	80975854	1626	1626	1626	1626	930
3	20250228	193300	80975854	1626	1626	1626	1626	0
4	20250228	193200	80975854	1626	1626	1626	1626	0
5	20250228	193100	80975854	1626	1626	1626	1626	0
6	20250228	193000	80975854	1626	1626	1626	1626	0
7	20250228	192900	80975854	1626	1626	1626	1626	0
8	20250228	192800	80975854	1626	1626	1626	1626	0
9	20250228	192700	80975854	1626	1626	1626	1626	0
10	20250228	192600	80975854	1626	1626	1626	1626	0
11	20250228	192500	80975854	1626	1626	1626	1626	0
12	20250228	192400	80975854	1626	1626	1626	1626	0
13	20250228	192300	80975854	1626	1626	1626	1626	0
14	20250228	192200	80975854	1626	1626	1626	1626	0
15	20250228	192100	80975854	1626	1626	1626	1626	0
16	20250228	192000	80975854	1626	1626	1626	1626	0
17	20250228	191900	80975854	1626	1626	1626	1626	0
18	20250228	191800	80975854	1626	1626	1626	1626	0
19	20250228	191700	80975854	1626	1626	1626	1626	0
20	20250228	191600	80975854	1626	1626	1626	1626	0
21	20250228	191500	80975854	1626	1626	1626	1626	0
22	20250228	191400	80975854	1626	1626	1626	1626	0
23	20250228	191300	80975854	1626	1626	1626	1626	0
24	20250228	191200	80975854	1626	1626	1626	1626	0
25	20250228	191100	80975854	1626	1626	1626	1626	0
26	20250228	191000	80975854	1626	1626	1626	1626	0
27	20250228	190900	80975854	1626	1626	1626	1626	0
28	20250228	190800	80975854	1626	1626	1626	1626	0
29	20250228	190700	80975854	1626	1626	1626	1626	0
30	20250228	190600	80975854	1626	1626	1626	1626	0
31	20250228	190500	80975854	1626	1626	1626	1626	0
32	20250228	190400	80975854	1626	1626	1626	1626	930
33	20250228	190300	80975854	1626	1626	1626	1626	0
34	20250228	190200	80975854	1626	1626	1626	1626	0
35	20250228	190100	80975854	1626	1626	1626	1626	0
36	20250228	190000	80975854	1626	1626	1626	1626	0
37	20250228	185900	80975854	1626	1626	1626	1626	0
38	20250228	185800	80975854	1626	1626	1626	1626	0
39	20250228	185700	80975854	1626	1626	1626	1626	0
40	20250228	185600	80975854	1626	1626	1626	1626	0
41	20250228	185500	80975854	1626	1626	1626	1626	0
42	20250228	185400	80975854	1626	1626	1626	1626	0
43	20250228	185300	80975854	1626	1626	1626	1626	0
44	20250228	185200	80975854	1626	1626	1626	1626	0
45	20250228	185100	80975854	1626	1626	1626	1626	0
46	20250228	185000	80975854	1626	1626	1626	1626	0
47	20250228	184900	80975854	1626	1626	1626	1626	0
48	20250228	184800	80975854	1626	1626	1626	1626	0
49	20250228	184700	80975854	1626	1626	1626	1626	0
50	20250228	184600	80975854	1626	1626	1626	1626	0
51	20250228	184500	80975854	1626	1626	1626	1626	0
52	20250228	184400	80975854	1626	1626	1626	1626	0
53	20250228	184300	80975854	1626	1626	1626	1626	0
54	20250228	184200	80975854	1626	1626	1626	1626	0
55	20250228	184100	80975854	1626	1626	1626	1626	0
56	20250228	184000	80975854	1626	1626	1626	1626	0
57	20250228	183900	80975854	1626	1626	1626	1626	0
58	20250228	183800	80975854	1626	1626	1626	1626	0
59	20250228	183700	80975854	1626	1626	1626	1626	0
60	20250228	183600	80975854	1626	1626	1626	1626	0
61	20250228	183500	80975854	1626	1626	1626	1626	0
62	20250228	183400	80975854	1626	1626	1626	1626	930
63	20250228	183300	80975854	1626	1626	1626	1626	0
64	20250228	183200	80975854	1626	1626	1626	1626	0
65	20250228	183100	80975854	1626	1626	1626	1626	0
66	20250228	183000	80975854	1626	1626	1626	1626	0
67	20250228	182900	80975854	1626	1626	1626	1626	0
68	20250228	182800	80975854	1626	1626	1626	1626	0
69	20250228	182700	80975854	1626	1626	1626	1626	0
70	20250228	182600	80975854	1626	1626	1626	1626	0
71	20250228	182500	80975854	1626	1626	1626	1626	0
72	20250228	182400	80975854	1626	1626	1626	1626	0
73	20250228	182300	80975854	1626	1626	1626	1626	0
74	20250228	182200	80975854	1626	1626	1626	1626	0
75	20250228	182100	80975854	1626	1626	1626	1626	0
76	20250228	182000	80975854	1626	1626	1626	1626	0
77	20250228	181900	80975854	1626	1626	1626	1626	0
78	20250228	181800	80975854	1626	1626	1626	1626	0
79	20250228	181700	80975854	1626	1626	1626	1626	0
80	20250228	181600	80975854	1626	1626	1626	1626	0
81	20250228	181500	80975854	1626	1626	1626	1626	0
82	20250228	181400	80975854	1626	1626	1626	1626	0
83	20250228	181300	80975854	1626	1626	1626	1626	0
84	20250228	181200	80975854	1626	1626	1626	1626	0
85	20250228	181100	80975854	1626	1626	1626	1626	0
86	20250228	181000	80975854	1626	1626	1626	1626	0
87	20250228	180900	80975854	1626	1626	1626	1626	0
88	20250228	180800	80975854	1626	1626	1626	1626	0
89	20250228	180700	80975854	1626	1626	1626	1626	0
90	20250228	180600	80975854	1626	1626	1626	1626	0
91	20250228	180500	80975854	1626	1626	1626	1626	0
92	20250228	180400	80975854	1626	1626	1626	1626	930
93	20250228	180300	80975854	1626	1626	1626	1626	0
94	20250228	180200	80975854	1626	1626	1626	1626	0
95	20250228	180100	80975854	1626	1626	1626	1626	0
96	20250228	180000	80975854	1626	1626	1626	1626	0
97	20250228	175900	80975854	1626	1626	1626	1626	0
98	20250228	175800	80975854	1626	1626	1626	1626	0
99	20250228	175700	80975854	1626	1626	1626	1626	0
100	20250228	175600	80975854	1626	1626	1626	1626	0
101	20250228	175500	80975854	1626	1626	1626	1626	0
102	20250228	175400	80975854	1626	1626	1626	1626	0
103	20250228	175300	80975854	1626	1626	1626	1626	0
104	20250228	175200	80975854	1626	1626	1626	1626	0
105	20250228	175100	80975854	1626	1626	1626	1626	0
106	20250228	175000	80975854	1626	1626	1626	1626	0
107	20250228	174900	80975854	1626	1626	1626	1626	0
108	20250228	174800	80975854	1626	1626	1626	1626	0
109	20250228	174700	80975854	1626	1626	1626	1626	0
110	20250228	174600	80975854	1626	1626	1626	1626	0
111	20250228	174500	80975854	1626	1626	1626	1626	0
112	20250228	174400	80975854	1626	1626	1626	1626	0
113	20250228	174300	80975854	1626	1626	1626	1626	0
114	20250228	174200	80975854	1626	1626	1626	1626	0
115	20250228	174100	80975854	1626	1626	1626	1626	0
116	20250228	174000	80975854	1626	1626	1626	1626	0
117	20250228	173900	80975854	1626	1626	1626	1626	0
118	20250228	173800	80975854	1626	1626	1626	1626	0
119	20250228	173700	80975854	1626	1626	1626	1626	0
120	20250228	173600	80975854	1626	1626	1626	1626	0
121	20250228	173500	80975854	1626	1626	1626	1626	0
122	20250228	173400	80975854	1626	1626	1626	1626	930
123	20250228	173300	80975854	1626	1626	1626	1626	0
124	20250228	173200	80975854	1626	1626	1626	1626	0
125	20250228	173100	80975854	1626	1626	1626	1626	0
126	20250228	173000	80975854	1626	1626	1626	1626	0
127	20250228	172900	80975854	1626	1626	1626	1626	0
128	20250228	172800	80975854	1626	1626	1626	1626	0
129	20250228	172700	80975854	1626	1626	1626	1626	0
130	20250228	172600	80975854	1626	1626	1626	1626	0
131	20250228	172500	80975854	1626	1626	1626	1626	0
132	20250228	172400	80975854	1626	1626	1626	1626	0
133	20250228	172300	80975854	1626	1626	1626	1626	0
134	20250228	172200	80975854	1626	1626	1626	1626	0
135	20250228	172100	80975854	1626	1626	1626	1626	0
136	20250228	172000	80975854	1626	1626	1626	1626	0
137	20250228	171900	80975854	1626	1626	1626	1626	0
138	20250228	171800	80975854	1626	1626	1626	1626	0
139	20250228	171700	80975854	1626	1626	1626	1626	0
140	20250228	171600	80975854	1626	1626	1626	1626	0
141	20250228	171500	80975854	1626	1626	1626	1626	0
142	20250228	171400	80975854	1626	1626	1626	1626	0
143	20250228	171300	80975854	1626	1626	1626	1626	0
144	20250228	171200	80975854	1626	1626	1626	1626	0
145	20250228	171100	80975854	1626	1626	1626	1626	0
146	20250228	171000	80975854	1626	1626	1626	1626	0
147	20250228	170900	80975854	1626	1626	1626	1626	0
148	20250228	170800	80975854	1626	1626	1626	1626	0
149	20250228	170700	80975854	1626	1626	1626	1626	0
150	20250228	170600	80975854	1626	1626	1626	1626	0
151	20250228	170500	80975854	1626	1626	1626	1626	0
152	20250228	170400	80975854	1626	1626	1626	1626	930
153	20250228	170300	80975854	1626	1626	1626	1626	0
154	20250228	170200	80975854	1626	1626	1626	1626	0
155	20250228	170100	80975854	1626	1626	1626	1626	0
156	20250228	170000	80975854	1626	1626	1626	1626	0
157	20250228	165900	80975854	1626	1626	1626	1626	0
158	20250228	165800	80975854	1626	1626	1626	1626	0
159	20250228	165700	80975854	1626	1626	1626	1626	0
160	20250228	165600	80975854	1626	1626	1626	1626	0
161	20250228	165500	80975854	1626	1626	1626	1626	0
162	20250228	165400	80975854	1626	1626	1626	1626	0
163	20250228	165300	80975854	1626	1626	1626	1626	0
164	20250228	165200	80975854	1626	1626	1626	1626	0
165	20250228	165100	80975854	1626	1626	1626	1626	0
166	20250228	165000	80975854	1626	1626	1626	1626	0
167	20250228	164900	80975854	1626	1626	1626	1626	0
168	20250228	164800	80975854	1626	1626	1626	1626	0
169	20250228	164700	80975854	1626	1626	1626	1626	0
170	20250228	164600	80975854	1626	1626	1626	1626	0
171	20250228	164500	80975854	1626	1626	1626	1626	0
172	20250228	164400	80975854	1626	1626	1626	1626	0
173	20250228	164300	80975854	1626	1626	1626	1626	0
174	20250228	164200	80975854	1626	1626	1626	1626	0
175	20250228	164100	80975854	1626	1626	1626	1626	0
176	20250228	164000	80975854	1626	1626	1626	1626	0
177	20250228	163900	80975854	1626	1626	1626	1626	0
178	20250228	163800	80975854	1626	1626	1626	1626	0
179	20250228	163700	80975854	1626	1626	1626	1626	0
180	20250228	163600	80975854	1626	1626	1626	1626	0
181	20250228	163500	80975854	1626	1626	1626	1626	0
182	20250228	163400	80975854	1626	1626	1626	1626	930
183	20250228	163300	80975854	1626	1626	1626	1626	0
184	20250228	163200	80975854	1626	1626	1626	1626	0
185	20250228	163100	80975854	1626	1626	1626	1626	0
186	20250228	163000	80975854	1626	1626	1626	1626	0
187	20250228	162900	80975854	1626	1626	1626	1626	0
188	20250228	162800	80975854	1626	1626	1626	1626	0
189	20250228	162700	80975854	1626	1626	1626	1626	0
190	20250228	162600	80975854	1626	1626	1626	1626	0
191	20250228	162500	80975854	1626	1626	1626	1626	0
192	20250228	162400	80975854	1626	1626	1626	1626	0
193	20250228	162300	80975854	1626	1626	1626	1626	0
194	20250228	162200	80975854	1626	1626	1626	1626	0
195	20250228	162100	80975854	1626	1626	1626	1626	0
196	20250228	162000	80975854	1626	1626	1626	1626	0
197	20250228	161900	80975854	1626	1626	1626	1626	0
198	20250228	161800	80975854	1626	1626	1626	1626	0
199	20250228	161700	80975854	1626	1626	1626	1626	0
200	20250228	161600	80975854	1626	1626	1626	1626	0
201	20250228	161500	80975854	1626	1626	1626	1626	0
202	20250228	161400	80975854	1626	1626	1626	1626	0
203	20250228	161300	80975854	1626	1626	1626	1626	0
204	20250228	161200	80975854	1626	1626	1626	1626	0
205	20250228	161100	80975854	1626	1626	1626	1626	0
206	20250228	161000	80975854	1626	1626	1626	1626	0
207	20250228	160900	80975854	1626	1626	1626	1626	0
208	20250228	160800	80975854	1626	1626	1626	1626	0
209	20250228	160700	80975854	1626	1626	1626	1626	0
210	20250228	160600	80975854	1626	1626	1626	1626	0
211	20250228	160500	80975854	1626	1626	1626	1626	0
212	20250228	160400	80975854	1626	1626	1626	1626	930
213	20250228	160300	80975854	1626	1626	1626	1626	0
214	20250228	160200	80975854	1626	1626	1626	1626	0
215	20250228	160100	80975854	1626	1626	1626	1626	0
216	20250228	160000	80975854	1626	1626	1626	1626	0
217	20250228	155900	80975854	1626	1626	1626	1626	0
218	20250228	155800	80975854	1626	1626	1626	1626	0
219	20250228	155700	80975854	1626	1626	1626	1626	0
220	20250228	155600	80975854	1626	1626	1626	1626	0
221	20250228	155500	80975854	1626	1626	1626	1626	0
222	20250228	155400	80975854	1626	1626	1626	1626	0
223	20250228	155300	80975854	1626	1626	1626	1626	0
224	20250228	155200	80975854	1626	1626	1626	1626	0
225	20250228	155100	80975854	1626	1626	1626	1626	0
226	20250228	155000	80975854	1626	1626	1626	1626	0
227	20250228	154900	80975854	1626	1626	1626	1626	0
228	20250228	154800	80975854	1626	1626	1626	1626	0
229	20250228	154700	80975854	1626	1626	1626	1626	0
230	20250228	154600	80975854	1626	1626	1626	1626	0
231	20250228	154500	80975854	1626	1626	1626	1626	0
232	20250228	154400	80975854	1626	1626	1626	1626	0
233	20250228	154300	80975854	1626	1626	1626	1626	0
234	20250228	154200	80975854	1626	1626	1626	1626	0
235	20250228	154100	80975854	1626	1626	1626	1626	0
236	20250228	154000	80975854	1626	1626	1626	1626	0
237	20250228	153900	80975854	1626	1626	1626	1626	0
238	20250228	153800	80975854	1626	1626	1626	1626	0
239	20250228	153700	80975854	1626	1626	1626	1626	0
240	20250228	153600	80975854	1626	1626	1626	1626	0
241	20250228	153500	80975854	1626	1626	1626	1626	0
242	20250228	153400	80975854	1626	1626	1626	1626	930
243	20250228	153300	80975854	1626	1626	1626	1626	0
244	20250228	153200	80975854	1626	1626	1626	1626	0
245	20250228	153100	80975854	1626	1626	1626	1626	0
246	20250228	153000	80975854	1626	1626	1626	1626	930
247	20250228	152900	79463674	1626	1626	1626	1626	0
248	20250228	152800	79463674	1626	1626	1626	1626	0
249	20250228	152700	79463674	1626	1626	1626	1626	0
250	20250228	152600	79463674	1626	1626	1626	1626	0
251	20250228	152500	79463674	1626	1626	1626	1626	0
252	20250228	152400	79463674	1626	1626	1626	1626	0
253	20250228	152300	79463674	1626	1626	1626	1626	0
254	20250228	152200	79463674	1626	1626	1626	1626	0
255	20250228	152100	79463674	1626	1626	1626	1626	0
256	20250228	152000	79463674	1626	1626	1626	1626	0
257	20250228	151900	79463674	1626	1617	1626	1615	1040
258	20250228	151800	77776684	1617	1617	1617	1617	0
259	20250228	151700	77776684	1617	1617	1617	1617	0
260	20250228	151600	77776684	1617	1617	1617	1617	0
261	20250228	151500	77776684	1617	1617	1617	1617	0
262	20250228	151400	77776684	1617	1617	1617	1617	0
263	20250228	151300	77776684	1617	1617	1617	1617	0
264	20250228	151200	77776684	1617	1617	1617	1617	100
265	20250228	151100	77614984	1614	1614	1614	1614	0
266	20250228	151000	77614984	1614	1614	1614	1614	0
267	20250228	150900	77614984	1614	1614	1614	1614	0
268	20250228	150800	77614984	1614	1614	1614	1614	0
269	20250228	150700	77614984	1614	1614	1614	1614	0
270	20250228	150600	77614984	1614	1614	1614	1614	0
271	20250228	150500	77614984	1614	1614	1614	1614	0
272	20250228	150400	77614984	1614	1614	1614	1614	0
273	20250228	150300	77614984	1614	1614	1614	1614	0
274	20250228	150200	77614984	1614	1614	1614	1614	0
275	20250228	150100	77614984	1614	1614	1614	1614	0
276	20250228	150000	77614984	1614	1614	1614	1614	0
277	20250228	145900	77614984	1614	1614	1614	1614	0
278	20250228	145800	77614984	1614	1614	1614	1614	0
279	20250228	145700	77614984	1614	1614	1614	1614	0
280	20250228	145600	77614984	1614	1614	1614	1614	0
281	20250228	145500	77614984	1614	1614	1614	1614	0
282	20250228	145400	77614984	1614	1614	1614	1614	0
283	20250228	145300	77614984	1614	1614	1614	1614	0
284	20250228	145200	77614984	1614	1614	1614	1614	0
285	20250228	145100	77614984	1614	1614	1614	1614	0
286	20250228	145000	77614984	1614	1614	1614	1614	0
287	20250228	144900	77614984	1614	1614	1614	1614	0
288	20250228	144800	77614984	1614	1616	1616	1614	3
289	20250228	144700	77610139	1620	1620	1620	1620	0
290	20250228	144600	77610139	1620	1620	1620	1620	0
291	20250228	144500	77610139	1620	1620	1620	1620	0
292	20250228	144400	77610139	1620	1620	1620	1620	0
293	20250228	144300	77610139	1620	1620	1620	1620	0
294	20250228	144200	77610139	1620	1620	1620	1620	0
295	20250228	144100	77610139	1620	1620	1620	1620	0
296	20250228	144000	77610139	1620	1620	1620	1620	0
297	20250228	143900	77610139	1620	1620	1620	1620	0
298	20250228	143800	77610139	1620	1620	1620	1620	0
299	20250228	143700	77610139	1620	1620	1620	1620	0
300	20250228	143600	77610139	1620	1620	1620	1620	0
301	20250228	143500	77610139	1620	1620	1620	1620	0
302	20250228	143400	77610139	1620	1621	1621	1620	3
303	20250228	143300	77605277	1620	1619	1620	1619	6
304	20250228	143200	77595560	1618	1617	1618	1617	6
305	20250228	143100	77585855	1617	1615	1617	1615	6
306	20250228	143000	77576159	1613	1613	1613	1613	18
307	20250228	142900	77547125	1613	1613	1613	1613	1
308	20250228	142800	77545512	1613	1612	1613	1612	22
309	20250228	142700	77510047	1610	1609	1610	1609	81
310	20250228	142600	77379699	1609	1609	1609	1609	40
311	20250228	142500	77315339	1609	1609	1609	1609	62
312	20250228	142400	77215581	1609	1609	1609	1609	8
313	20250228	142300	77202709	1609	1609	1609	1609	0
314	20250228	142200	77202709	1609	1609	1609	1609	0
315	20250228	142100	77202709	1609	1609	1609	1609	0
316	20250228	142000	77202709	1609	1609	1609	1609	0
317	20250228	141900	77202709	1609	1609	1609	1609	0
318	20250228	141800	77202709	1609	1608	1609	1608	8
319	20250228	141700	77189841	1608	1608	1608	1608	0
320	20250228	141600	77189841	1608	1608	1608	1608	0
321	20250228	141500	77189841	1608	1608	1608	1608	54
322	20250228	141400	77103009	1608	1608	1608	1608	0
323	20250228	141300	77103009	1608	1608	1608	1608	0
324	20250228	141200	77103009	1608	1608	1608	1608	1
325	20250228	141100	77101401	1608	1608	1608	1608	3
326	20250228	141000	77096577	1608	1609	1609	1608	36
327	20250228	140900	77038688	1608	1608	1608	1608	0
328	20250228	140800	77038688	1608	1608	1608	1608	0
329	20250228	140700	77038688	1608	1608	1608	1608	118
330	20250228	140600	76848944	1608	1608	1608	1608	0
331	20250228	140500	76848944	1608	1608	1608	1608	1
332	20250228	140400	76847336	1606	1606	1606	1606	0
333	20250228	140300	76847336	1606	1606	1606	1606	0
334	20250228	140200	76847336	1606	1606	1606	1606	0
335	20250228	140100	76847336	1606	1606	1606	1606	0
336	20250228	140000	76847336	1606	1606	1606	1606	0
337	20250228	135900	76847336	1606	1606	1606	1606	0
338	20250228	135800	76847336	1606	1604	1606	1604	626
339	20250228	135700	75841984	1608	1605	1609	1604	1553
340	20250228	135600	73348016	1604	1606	1606	1604	1039
341	20250228	135500	71679696	1607	1607	1613	1607	476
342	20250228	135400	70913549	1607	1614	1614	1607	16
343	20250228	135300	70887753	1615	1614	1615	1614	47
344	20250228	135200	70811849	1622	1622	1622	1622	0
345	20250228	135100	70811849	1622	1622	1622	1622	300
346	20250228	135000	70325249	1630	1630	1630	1630	0
347	20250228	134900	70325249	1630	1623	1630	1622	627
348	20250228	134800	69307590	1623	1631	1631	1623	430
349	20250228	134700	68609682	1624	1631	1631	1624	1676
350	20250228	134600	65887788	1632	1630	1632	1630	59
351	20250228	134500	65791580	1630	1624	1630	1624	123
352	20250228	134400	65591399	1624	1617	1624	1617	124
353	20250228	134300	65390471	1617	1617	1617	1617	21
354	20250228	134200	65356514	1609	1607	1609	1607	6344
355	20250228	134100	55161327	1607	1607	1607	1607	18
356	20250228	134000	55132401	1607	1607	1607	1607	4
357	20250228	133900	55125973	1607	1607	1607	1607	20
358	20250228	133800	55093833	1607	1607	1607	1607	0
359	20250228	133700	55093833	1607	1607	1607	1607	4
360	20250228	133600	55087405	1607	1607	1607	1607	9
361	20250228	133500	55072942	1607	1607	1607	1607	8
362	20250228	133400	55060086	1607	1607	1607	1607	1866
363	20250228	133300	52061424	1607	1607	1607	1607	0
364	20250228	133200	52061424	1607	1607	1607	1607	8
365	20250228	133100	52048568	1607	1607	1607	1607	0
366	20250228	133000	52048568	1607	1607	1607	1607	2378
367	20250228	132900	48227122	1607	1607	1607	1607	0
368	20250228	132800	48227122	1607	1607	1607	1607	0
369	20250228	132700	48227122	1607	1607	1607	1607	0
370	20250228	132600	48227122	1607	1607	1607	1607	0
371	20250228	132500	48227122	1607	1606	1607	1606	87
372	20250228	132400	48087346	1606	1606	1606	1606	0
373	20250228	132300	48087346	1606	1606	1606	1606	42
374	20250228	132200	48019894	1607	1607	1607	1607	0
375	20250228	132100	48019894	1607	1607	1607	1607	0
376	20250228	132000	48019894	1607	1607	1607	1607	0
377	20250228	131900	48019894	1607	1607	1607	1607	0
378	20250228	131800	48019894	1607	1607	1607	1607	0
379	20250228	131700	48019894	1607	1607	1607	1607	0
380	20250228	131600	48019894	1607	1607	1607	1607	0
381	20250228	131500	48019894	1607	1607	1607	1607	0
382	20250228	131400	48019894	1607	1607	1607	1607	0
383	20250228	131300	48019894	1607	1607	1607	1607	0
384	20250228	131200	48019894	1607	1607	1607	1607	100
385	20250228	131100	47859194	1607	1607	1607	1607	0
386	20250228	131000	47859194	1607	1607	1607	1607	2
387	20250228	130900	47855980	1607	1607	1607	1607	0
388	20250228	130800	47855980	1607	1607	1607	1607	0
389	20250228	130700	47855980	1607	1607	1607	1607	0
390	20250228	130600	47855980	1607	1607	1607	1607	0
391	20250228	130500	47855980	1607	1607	1607	1607	0
392	20250228	130400	47855980	1607	1607	1607	1607	0
393	20250228	130300	47855980	1607	1607	1607	1607	0
394	20250228	130200	47855980	1607	1607	1607	1607	0
395	20250228	130100	47855980	1607	1607	1607	1607	0
396	20250228	130000	47855980	1607	1607	1607	1607	0
397	20250228	125900	47855980	1607	1607	1607	1607	0
398	20250228	125800	47855980	1607	1607	1607	1607	0
399	20250228	125700	47855980	1607	1607	1607	1607	0
400	20250228	125600	47855980	1607	1607	1607	1607	0
401	20250228	125500	47855980	1607	1607	1607	1607	0
402	20250228	125400	47855980	1607	1607	1607	1607	0
403	20250228	125300	47855980	1607	1607	1607	1607	0
404	20250228	125200	47855980	1607	1607	1607	1607	0
405	20250228	125100	47855980	1607	1607	1607	1607	129
406	20250228	125000	47648677	1607	1607	1607	1607	118
407	20250228	124900	47459051	1608	1608	1608	1608	0
408	20250228	124800	47459051	1608	1608	1608	1608	0
409	20250228	124700	47459051	1608	1608	1608	1608	0
410	20250228	124600	47459051	1608	1608	1608	1608	0
411	20250228	124500	47459051	1608	1608	1608	1608	0
412	20250228	124400	47459051	1608	1608	1608	1608	0
413	20250228	124300	47459051	1608	1608	1608	1608	0
414	20250228	124200	47459051	1608	1608	1608	1608	0
415	20250228	124100	47459051	1608	1608	1608	1608	0
416	20250228	124000	47459051	1608	1608	1608	1608	0
417	20250228	123900	47459051	1608	1608	1608	1608	0
418	20250228	123800	47459051	1608	1608	1608	1608	0
419	20250228	123700	47459051	1608	1608	1608	1608	0
420	20250228	123600	47459051	1608	1608	1608	1608	0
421	20250228	123500	47459051	1608	1608	1608	1608	0
422	20250228	123400	47459051	1608	1608	1608	1608	3
423	20250228	123300	47454227	1608	1608	1608	1608	0
424	20250228	123200	47454227	1608	1608	1608	1608	0
425	20250228	123100	47454227	1608	1608	1608	1608	0
426	20250228	123000	47454227	1608	1608	1608	1608	0
427	20250228	122900	47454227	1608	1608	1608	1608	0
428	20250228	122800	47454227	1608	1608	1608	1608	0
429	20250228	122700	47454227	1608	1608	1608	1608	0
430	20250228	122600	47454227	1608	1608	1608	1608	0
431	20250228	122500	47454227	1608	1608	1608	1608	0
432	20250228	122400	47454227	1608	1608	1608	1608	0
433	20250228	122300	47454227	1608	1608	1608	1608	0
434	20250228	122200	47454227	1608	1608	1608	1608	0
435	20250228	122100	47454227	1608	1608	1608	1608	6
436	20250228	122000	47444579	1606	1606	1606	1606	0
437	20250228	121900	47444579	1606	1606	1606	1606	0
438	20250228	121800	47444579	1606	1606	1606	1606	0
439	20250228	121700	47444579	1606	1606	1606	1606	0
440	20250228	121600	47444579	1606	1606	1606	1606	0
441	20250228	121500	47444579	1606	1606	1606	1606	0
442	20250228	121400	47444579	1606	1606	1606	1606	0
443	20250228	121300	47444579	1606	1606	1606	1606	0
444	20250228	121200	47444579	1606	1606	1606	1606	0
445	20250228	121100	47444579	1606	1606	1606	1606	0
446	20250228	121000	47444579	1606	1606	1606	1606	0
447	20250228	120900	47444579	1606	1606	1606	1606	0
448	20250228	120800	47444579	1606	1606	1606	1606	0
449	20250228	120700	47444579	1606	1606	1606	1606	0
450	20250228	120600	47444579	1606	1606	1606	1606	527
451	20250228	120500	46598217	1606	1606	1606	1606	0
452	20250228	120400	46598217	1606	1606	1606	1606	0
453	20250228	120300	46598217	1606	1606	1606	1606	0
454	20250228	120200	46598217	1606	1606	1606	1606	0
455	20250228	120100	46598217	1606	1606	1606	1606	0
456	20250228	120000	46598217	1606	1606	1606	1606	0
457	20250228	115900	46598217	1606	1606	1606	1606	0
458	20250228	115800	46598217	1606	1606	1606	1606	0
459	20250228	115700	46598217	1606	1606	1606	1606	0
460	20250228	115600	46598217	1606	1606	1606	1606	0
461	20250228	115500	46598217	1606	1606	1606	1606	0
462	20250228	115400	46598217	1606	1606	1606	1606	0
463	20250228	115300	46598217	1606	1606	1606	1606	0
464	20250228	115200	46598217	1606	1606	1606	1606	0
465	20250228	115100	46598217	1606	1606	1606	1606	0
466	20250228	115000	46598217	1606	1606	1606	1606	0
467	20250228	114900	46598217	1606	1606	1606	1606	0
468	20250228	114800	46598217	1606	1606	1606	1606	0
469	20250228	114700	46598217	1606	1606	1606	1606	0
470	20250228	114600	46598217	1606	1606	1606	1606	0
471	20250228	114500	46598217	1606	1606	1606	1606	0
472	20250228	114400	46598217	1606	1606	1606	1606	0
473	20250228	114300	46598217	1606	1606	1606	1606	0
474	20250228	114200	46598217	1606	1606	1606	1606	0
475	20250228	114100	46598217	1606	1606	1606	1606	0
476	20250228	114000	46598217	1606	1606	1606	1606	0
477	20250228	113900	46598217	1606	1606	1606	1606	162
478	20250228	113800	46338045	1606	1606	1606	1606	0
479	20250228	113700	46338045	1606	1606	1606	1606	0
480	20250228	113600	46338045	1606	1606	1606	1606	0
481	20250228	113500	46338045	1606	1606	1606	1606	0
482	20250228	113400	46338045	1606	1606	1606	1606	0
483	20250228	113300	46338045	1606	1607	1607	1606	20
484	20250228	113200	46305919	1612	1612	1612	1612	0
485	20250228	113100	46305919	1612	1612	1612	1612	0
486	20250228	113000	46305919	1612	1612	1612	1612	0
487	20250228	112900	46305919	1612	1612	1612	1612	70
488	20250228	112800	46193079	1620	1620	1620	1620	0
489	20250228	112700	46193079	1620	1620	1620	1620	0
490	20250228	112600	46193079	1620	1608	1620	1608	1051
491	20250228	112500	44501123	1604	1604	1604	1604	0
492	20250228	112400	44501123	1604	1604	1604	1604	0
493	20250228	112300	44501123	1604	1604	1604	1604	0
494	20250228	112200	44501123	1604	1604	1604	1604	0
495	20250228	112100	44501123	1604	1604	1604	1604	0
496	20250228	112000	44501123	1604	1604	1604	1604	0
497	20250228	111900	44501123	1604	1604	1604	1604	0
498	20250228	111800	44501123	1604	1604	1604	1604	1
499	20250228	111700	44499519	1606	1605	1606	1605	500
500	20250228	111600	43696520	1604	1606	1606	1604	539
501	20250228	111500	42830908	1607	1609	1609	1607	148
502	20250228	111400	42592819	1610	1611	1611	1610	8
503	20250228	111300	42579935	1621	1621	1621	1621	0
504	20250228	111200	42579935	1621	1621	1621	1621	0
505	20250228	111100	42579935	1621	1621	1621	1621	0
506	20250228	111000	42579935	1621	1621	1621	1621	185
507	20250228	110900	42280050	1622	1622	1622	1622	0
508	20250228	110800	42280050	1622	1624	1624	1622	250
509	20250228	110700	41874547	1623	1629	1629	1623	874
510	20250228	110600	40456024	1623	1628	1630	1623	1244
511	20250228	110500	38436339	1628	1623	1628	1621	516
512	20250228	110400	37599866	1624	1627	1629	1621	1863
513	20250228	110300	34578044	1628	1629	1630	1623	643
514	20250228	110200	33533761	1630	1632	1632	1629	24
515	20250228	110100	33494622	1632	1628	1632	1628	115
516	20250228	110000	33307136	1628	1618	1628	1618	307
517	20250228	105900	32809711	1618	1612	1618	1612	63
518	20250228	105800	32707983	1611	1607	1611	1607	636
519	20250228	105700	31685891	1605	1606	1607	1605	639
520	20250228	105600	30659037	1606	1612	1612	1606	2
521	20250228	105500	30655819	1615	1615	1615	1615	0
522	20250228	105400	30655819	1615	1616	1616	1615	2
523	20250228	105300	30652588	1617	1617	1617	1617	0
524	20250228	105200	30652588	1617	1617	1617	1617	1
525	20250228	105100	30650971	1608	1608	1608	1608	0
526	20250228	105000	30650971	1608	1608	1608	1608	930
527	20250228	104900	29155531	1608	1607	1608	1607	501
528	20250228	104800	28350423	1606	1606	1606	1606	18
529	20250228	104700	28321515	1603	1606	1606	1603	203
530	20250228	104600	27995981	1607	1607	1607	1607	0
531	20250228	104500	27995981	1607	1607	1607	1607	8
532	20250228	104400	27983125	1607	1608	1608	1607	29
533	20250228	104300	27936514	1606	1606	1606	1606	0
534	20250228	104200	27936514	1606	1606	1606	1606	0
535	20250228	104100	27936514	1606	1606	1606	1606	0
536	20250228	104000	27936514	1606	1606	1606	1606	0
537	20250228	103900	27936514	1606	1606	1606	1606	0
538	20250228	103800	27936514	1606	1606	1606	1606	0
539	20250228	103700	27936514	1606	1605	1606	1605	658
540	20250228	103600	26880176	1604	1604	1604	1604	46
541	20250228	103500	26806392	1605	1605	1605	1605	200
542	20250228	103400	26485392	1605	1605	1605	1605	0
543	20250228	103300	26485392	1605	1605	1605	1605	0
544	20250228	103200	26485392	1605	1605	1605	1605	0
545	20250228	103100	26485392	1605	1601	1605	1601	1362
546	20250228	103000	24302014	1601	1607	1607	1601	836
547	20250228	102900	22961372	1609	1618	1618	1607	910
548	20250228	102800	21491715	1618	1618	1618	1618	0
549	20250228	102700	21491715	1618	1618	1618	1618	12
550	20250228	102600	21472299	1619	1619	1619	1619	1239
551	20250228	102500	19466358	1619	1621	1621	1619	840
552	20250228	102400	18106390	1622	1628	1629	1622	521
553	20250228	102300	17261294	1622	1622	1629	1622	1310
554	20250228	102200	15136452	1622	1632	1632	1622	1839
555	20250228	102100	12152882	1631	1625	1631	1625	99
556	20250228	102000	11991802	1624	1624	1624	1624	350
557	20250228	101900	11423402	1624	1617	1624	1617	1021
558	20250228	101800	9771443	1616	1614	1616	1614	163
559	20250228	101700	9508235	1609	1613	1613	1609	69
560	20250228	101600	9397120	1605	1605	1605	1605	156
561	20250228	101500	9146740	1605	1604	1605	1604	360
562	20250228	101400	8568994	1599	1599	1599	1599	0
563	20250228	101300	8568994	1599	1599	1599	1599	0
564	20250228	101200	8568994	1599	1599	1599	1599	0
565	20250228	101100	8568994	1599	1599	1599	1599	0
566	20250228	101000	8568994	1599	1599	1599	1599	0
567	20250228	100900	8568994	1599	1599	1599	1599	0
568	20250228	100800	8568994	1599	1599	1599	1599	0
569	20250228	100700	8568994	1599	1599	1599	1599	0
570	20250228	100600	8568994	1599	1599	1599	1599	0
571	20250228	100500	8568994	1599	1599	1599	1599	0
572	20250228	100400	8568994	1599	1599	1599	1599	0
573	20250228	100300	8568994	1599	1599	1599	1599	0
574	20250228	100200	8568994	1599	1599	1599	1599	300
575	20250228	100100	8089294	1602	1600	1602	1600	786
576	20250228	100000	6831599	1600	1600	1600	1600	0
577	20250228	095900	6831599	1600	1600	1600	1600	0
578	20250228	095800	6831599	1600	1600	1600	1600	0
579	20250228	095700	6831599	1600	1600	1600	1600	0
580	20250228	095600	6831599	1600	1600	1600	1600	1
581	20250228	095500	6829999	1599	1599	1599	1599	0
582	20250228	095400	6829999	1599	1599	1599	1599	0
583	20250228	095300	6829999	1599	1599	1599	1599	0
584	20250228	095200	6829999	1599	1599	1599	1599	0
585	20250228	095100	6829999	1599	1599	1599	1599	0
586	20250228	095000	6829999	1599	1599	1599	1599	0
587	20250228	094900	6829999	1599	1599	1599	1599	0
588	20250228	094800	6829999	1599	1599	1599	1599	0
589	20250228	094700	6829999	1599	1599	1599	1599	0
590	20250228	094600	6829999	1599	1603	1603	1599	1117
591	20250228	094500	5042734	1604	1604	1604	1604	0
592	20250228	094400	5042734	1604	1604	1604	1604	0
593	20250228	094300	5042734	1604	1604	1604	1604	0
594	20250228	094200	5042734	1604	1604	1604	1604	0
595	20250228	094100	5042734	1604	1604	1604	1604	0
596	20250228	094000	5042734	1604	1604	1604	1604	0
597	20250228	093900	5042734	1604	1604	1604	1604	0
598	20250228	093800	5042734	1604	1604	1604	1604	0
599	20250228	093700	5042734	1604	1604	1604	1604	1
600	20250228	093600	5041130	1604	1604	1604	1604	0
601	20250228	093500	5041130	1604	1605	1605	1604	178
602	20250228	093400	4755456	1606	1606	1606	1606	0
603	20250228	093300	4755456	1606	1606	1606	1606	0
604	20250228	093200	4755456	1606	1606	1606	1606	0
605	20250228	093100	4755456	1606	1606	1606	1606	0
606	20250228	093000	4755456	1606	1606	1606	1606	6
607	20250228	092900	4745820	1605	1605	1605	1605	0
608	20250228	092800	4745820	1605	1606	1606	1605	378
609	20250228	092700	4139107	1607	1607	1607	1607	14
610	20250228	092600	4116609	1608	1608	1608	1608	0
611	20250228	092500	4116609	1608	1608	1608	1608	0
612	20250228	092400	4116609	1608	1608	1608	1608	0
613	20250228	092300	4116609	1608	1608	1608	1608	0
614	20250228	092200	4116609	1608	1608	1608	1608	0
615	20250228	092100	4116609	1608	1608	1608	1608	0
616	20250228	092000	4116609	1608	1608	1608	1608	0
617	20250228	091900	4116609	1608	1608	1608	1608	300
618	20250228	091800	3634209	1608	1608	1608	1608	0
619	20250228	091700	3634209	1608	1609	1609	1608	23
620	20250228	091600	3597214	1610	1610	1610	1610	0
621	20250228	091500	3597214	1610	1610	1610	1610	0
622	20250228	091400	3597214	1610	1612	1612	1610	27
623	20250228	091300	3553719	1613	1613	1613	1613	0
624	20250228	091200	3553719	1613	1613	1613	1613	0
625	20250228	091100	3553719	1613	1613	1613	1613	0
626	20250228	091000	3553719	1613	1616	1616	1613	28
627	20250228	090900	3508530	1618	1626	1626	1618	671
628	20250228	090800	2422452	1626	1626	1626	1626	1
629	20250228	090700	2420826	1620	1620	1620	1620	0
630	20250228	090600	2420826	1620	1612	1620	1612	500
631	20250228	090500	1611594	1600	1600	1600	1600	0
632	20250228	090400	1611594	1600	1600	1600	1600	0
633	20250228	090300	1611594	1600	1600	1600	1600	0
634	20250228	090200	1611594	1600	1600	1600	1600	0
635	20250228	090100	1611594	1600	1601	1601	1600	682
636	20250228	090000	520329	1605	1601	1605	1601	325