KissMeData/088790/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	200300	47067449	1791	1791	1791	1791	118
3	20250228	200200	47067449	1791	1791	1791	1791	0
4	20250228	200100	47067449	1791	1791	1791	1791	0
5	20250228	200000	47067449	1791	1791	1791	1791	0
6	20250228	195900	47067449	1791	1791	1791	1791	0
7	20250228	195800	47067449	1791	1791	1791	1791	0
8	20250228	195700	47067449	1791	1791	1791	1791	0
9	20250228	195600	47067449	1791	1791	1791	1791	0
10	20250228	195500	47067449	1791	1791	1791	1791	0
11	20250228	195400	47067449	1791	1791	1791	1791	0
12	20250228	195300	47067449	1791	1791	1791	1791	0
13	20250228	195200	47067449	1791	1791	1791	1791	0
14	20250228	195100	47067449	1791	1791	1791	1791	0
15	20250228	195000	47067449	1791	1791	1791	1791	0
16	20250228	194900	47067449	1791	1791	1791	1791	0
17	20250228	194800	47067449	1791	1791	1791	1791	0
18	20250228	194700	47067449	1791	1791	1791	1791	0
19	20250228	194600	47067449	1791	1791	1791	1791	0
20	20250228	194500	47067449	1791	1791	1791	1791	0
21	20250228	194400	47067449	1791	1791	1791	1791	0
22	20250228	194300	47067449	1791	1791	1791	1791	0
23	20250228	194200	47067449	1791	1791	1791	1791	0
24	20250228	194100	47067449	1791	1791	1791	1791	0
25	20250228	194000	47067449	1791	1791	1791	1791	0
26	20250228	193900	47067449	1791	1791	1791	1791	0
27	20250228	193800	47067449	1791	1791	1791	1791	0
28	20250228	193700	47067449	1791	1791	1791	1791	0
29	20250228	193600	47067449	1791	1791	1791	1791	0
30	20250228	193500	47067449	1791	1791	1791	1791	0
31	20250228	193400	47067449	1791	1791	1791	1791	0
32	20250228	193300	47067449	1791	1791	1791	1791	118
33	20250228	193200	47067449	1791	1791	1791	1791	0
34	20250228	193100	47067449	1791	1791	1791	1791	0
35	20250228	193000	47067449	1791	1791	1791	1791	0
36	20250228	192900	47067449	1791	1791	1791	1791	0
37	20250228	192800	47067449	1791	1791	1791	1791	0
38	20250228	192700	47067449	1791	1791	1791	1791	0
39	20250228	192600	47067449	1791	1791	1791	1791	0
40	20250228	192500	47067449	1791	1791	1791	1791	0
41	20250228	192400	47067449	1791	1791	1791	1791	0
42	20250228	192300	47067449	1791	1791	1791	1791	0
43	20250228	192200	47067449	1791	1791	1791	1791	0
44	20250228	192100	47067449	1791	1791	1791	1791	0
45	20250228	192000	47067449	1791	1791	1791	1791	0
46	20250228	191900	47067449	1791	1791	1791	1791	0
47	20250228	191800	47067449	1791	1791	1791	1791	0
48	20250228	191700	47067449	1791	1791	1791	1791	0
49	20250228	191600	47067449	1791	1791	1791	1791	0
50	20250228	191500	47067449	1791	1791	1791	1791	0
51	20250228	191400	47067449	1791	1791	1791	1791	0
52	20250228	191300	47067449	1791	1791	1791	1791	0
53	20250228	191200	47067449	1791	1791	1791	1791	0
54	20250228	191100	47067449	1791	1791	1791	1791	0
55	20250228	191000	47067449	1791	1791	1791	1791	0
56	20250228	190900	47067449	1791	1791	1791	1791	0
57	20250228	190800	47067449	1791	1791	1791	1791	0
58	20250228	190700	47067449	1791	1791	1791	1791	0
59	20250228	190600	47067449	1791	1791	1791	1791	0
60	20250228	190500	47067449	1791	1791	1791	1791	0
61	20250228	190400	47067449	1791	1791	1791	1791	0
62	20250228	190300	47067449	1791	1791	1791	1791	118
63	20250228	190200	47067449	1791	1791	1791	1791	0
64	20250228	190100	47067449	1791	1791	1791	1791	0
65	20250228	190000	47067449	1791	1791	1791	1791	0
66	20250228	185900	47067449	1791	1791	1791	1791	0
67	20250228	185800	47067449	1791	1791	1791	1791	0
68	20250228	185700	47067449	1791	1791	1791	1791	0
69	20250228	185600	47067449	1791	1791	1791	1791	0
70	20250228	185500	47067449	1791	1791	1791	1791	0
71	20250228	185400	47067449	1791	1791	1791	1791	0
72	20250228	185300	47067449	1791	1791	1791	1791	0
73	20250228	185200	47067449	1791	1791	1791	1791	0
74	20250228	185100	47067449	1791	1791	1791	1791	0
75	20250228	185000	47067449	1791	1791	1791	1791	0
76	20250228	184900	47067449	1791	1791	1791	1791	0
77	20250228	184800	47067449	1791	1791	1791	1791	0
78	20250228	184700	47067449	1791	1791	1791	1791	0
79	20250228	184600	47067449	1791	1791	1791	1791	0
80	20250228	184500	47067449	1791	1791	1791	1791	0
81	20250228	184400	47067449	1791	1791	1791	1791	0
82	20250228	184300	47067449	1791	1791	1791	1791	0
83	20250228	184200	47067449	1791	1791	1791	1791	0
84	20250228	184100	47067449	1791	1791	1791	1791	0
85	20250228	184000	47067449	1791	1791	1791	1791	0
86	20250228	183900	47067449	1791	1791	1791	1791	0
87	20250228	183800	47067449	1791	1791	1791	1791	0
88	20250228	183700	47067449	1791	1791	1791	1791	0
89	20250228	183600	47067449	1791	1791	1791	1791	0
90	20250228	183500	47067449	1791	1791	1791	1791	0
91	20250228	183400	47067449	1791	1791	1791	1791	0
92	20250228	183300	47067449	1791	1791	1791	1791	118
93	20250228	183200	47067449	1791	1791	1791	1791	0
94	20250228	183100	47067449	1791	1791	1791	1791	0
95	20250228	183000	47067449	1791	1791	1791	1791	0
96	20250228	182900	47067449	1791	1791	1791	1791	0
97	20250228	182800	47067449	1791	1791	1791	1791	0
98	20250228	182700	47067449	1791	1791	1791	1791	0
99	20250228	182600	47067449	1791	1791	1791	1791	0
100	20250228	182500	47067449	1791	1791	1791	1791	0
101	20250228	182400	47067449	1791	1791	1791	1791	0
102	20250228	182300	47067449	1791	1791	1791	1791	0
103	20250228	182200	47067449	1791	1791	1791	1791	0
104	20250228	182100	47067449	1791	1791	1791	1791	0
105	20250228	182000	47067449	1791	1791	1791	1791	0
106	20250228	181900	47067449	1791	1791	1791	1791	0
107	20250228	181800	47067449	1791	1791	1791	1791	0
108	20250228	181700	47067449	1791	1791	1791	1791	0
109	20250228	181600	47067449	1791	1791	1791	1791	0
110	20250228	181500	47067449	1791	1791	1791	1791	0
111	20250228	181400	47067449	1791	1791	1791	1791	0
112	20250228	181300	47067449	1791	1791	1791	1791	0
113	20250228	181200	47067449	1791	1791	1791	1791	0
114	20250228	181100	47067449	1791	1791	1791	1791	0
115	20250228	181000	47067449	1791	1791	1791	1791	0
116	20250228	180900	47067449	1791	1791	1791	1791	0
117	20250228	180800	47067449	1791	1791	1791	1791	0
118	20250228	180700	47067449	1791	1791	1791	1791	0
119	20250228	180600	47067449	1791	1791	1791	1791	0
120	20250228	180500	47067449	1791	1791	1791	1791	0
121	20250228	180400	47067449	1791	1791	1791	1791	0
122	20250228	180300	47067449	1791	1791	1791	1791	118
123	20250228	180200	47067449	1791	1791	1791	1791	0
124	20250228	180100	47067449	1791	1791	1791	1791	0
125	20250228	180000	47067449	1791	1791	1791	1791	0
126	20250228	175900	47067449	1791	1791	1791	1791	0
127	20250228	175800	47067449	1791	1791	1791	1791	0
128	20250228	175700	47067449	1791	1791	1791	1791	0
129	20250228	175600	47067449	1791	1791	1791	1791	0
130	20250228	175500	47067449	1791	1791	1791	1791	0
131	20250228	175400	47067449	1791	1791	1791	1791	0
132	20250228	175300	47067449	1791	1791	1791	1791	0
133	20250228	175200	47067449	1791	1791	1791	1791	0
134	20250228	175100	47067449	1791	1791	1791	1791	0
135	20250228	175000	47067449	1791	1791	1791	1791	0
136	20250228	174900	47067449	1791	1791	1791	1791	0
137	20250228	174800	47067449	1791	1791	1791	1791	0
138	20250228	174700	47067449	1791	1791	1791	1791	0
139	20250228	174600	47067449	1791	1791	1791	1791	0
140	20250228	174500	47067449	1791	1791	1791	1791	0
141	20250228	174400	47067449	1791	1791	1791	1791	0
142	20250228	174300	47067449	1791	1791	1791	1791	0
143	20250228	174200	47067449	1791	1791	1791	1791	0
144	20250228	174100	47067449	1791	1791	1791	1791	0
145	20250228	174000	47067449	1791	1791	1791	1791	0
146	20250228	173900	47067449	1791	1791	1791	1791	0
147	20250228	173800	47067449	1791	1791	1791	1791	0
148	20250228	173700	47067449	1791	1791	1791	1791	0
149	20250228	173600	47067449	1791	1791	1791	1791	0
150	20250228	173500	47067449	1791	1791	1791	1791	0
151	20250228	173400	47067449	1791	1791	1791	1791	0
152	20250228	173300	47067449	1791	1791	1791	1791	118
153	20250228	173200	47067449	1791	1791	1791	1791	0
154	20250228	173100	47067449	1791	1791	1791	1791	0
155	20250228	173000	47067449	1791	1791	1791	1791	0
156	20250228	172900	47067449	1791	1791	1791	1791	0
157	20250228	172800	47067449	1791	1791	1791	1791	0
158	20250228	172700	47067449	1791	1791	1791	1791	0
159	20250228	172600	47067449	1791	1791	1791	1791	0
160	20250228	172500	47067449	1791	1791	1791	1791	0
161	20250228	172400	47067449	1791	1791	1791	1791	0
162	20250228	172300	47067449	1791	1791	1791	1791	0
163	20250228	172200	47067449	1791	1791	1791	1791	0
164	20250228	172100	47067449	1791	1791	1791	1791	0
165	20250228	172000	47067449	1791	1791	1791	1791	0
166	20250228	171900	47067449	1791	1791	1791	1791	0
167	20250228	171800	47067449	1791	1791	1791	1791	0
168	20250228	171700	47067449	1791	1791	1791	1791	0
169	20250228	171600	47067449	1791	1791	1791	1791	0
170	20250228	171500	47067449	1791	1791	1791	1791	0
171	20250228	171400	47067449	1791	1791	1791	1791	0
172	20250228	171300	47067449	1791	1791	1791	1791	0
173	20250228	171200	47067449	1791	1791	1791	1791	0
174	20250228	171100	47067449	1791	1791	1791	1791	0
175	20250228	171000	47067449	1791	1791	1791	1791	0
176	20250228	170900	47067449	1791	1791	1791	1791	0
177	20250228	170800	47067449	1791	1791	1791	1791	0
178	20250228	170700	47067449	1791	1791	1791	1791	0
179	20250228	170600	47067449	1791	1791	1791	1791	0
180	20250228	170500	47067449	1791	1791	1791	1791	0
181	20250228	170400	47067449	1791	1791	1791	1791	0
182	20250228	170300	47067449	1791	1791	1791	1791	118
183	20250228	170200	47067449	1791	1791	1791	1791	0
184	20250228	170100	47067449	1791	1791	1791	1791	0
185	20250228	170000	47067449	1791	1791	1791	1791	0
186	20250228	165900	47067449	1791	1791	1791	1791	0
187	20250228	165800	47067449	1791	1791	1791	1791	0
188	20250228	165700	47067449	1791	1791	1791	1791	0
189	20250228	165600	47067449	1791	1791	1791	1791	0
190	20250228	165500	47067449	1791	1791	1791	1791	0
191	20250228	165400	47067449	1791	1791	1791	1791	0
192	20250228	165300	47067449	1791	1791	1791	1791	0
193	20250228	165200	47067449	1791	1791	1791	1791	0
194	20250228	165100	47067449	1791	1791	1791	1791	0
195	20250228	165000	47067449	1791	1791	1791	1791	0
196	20250228	164900	47067449	1791	1791	1791	1791	0
197	20250228	164800	47067449	1791	1791	1791	1791	0
198	20250228	164700	47067449	1791	1791	1791	1791	0
199	20250228	164600	47067449	1791	1791	1791	1791	0
200	20250228	164500	47067449	1791	1791	1791	1791	0
201	20250228	164400	47067449	1791	1791	1791	1791	0
202	20250228	164300	47067449	1791	1791	1791	1791	0
203	20250228	164200	47067449	1791	1791	1791	1791	0
204	20250228	164100	47067449	1791	1791	1791	1791	0
205	20250228	164000	47067449	1791	1791	1791	1791	0
206	20250228	163900	47067449	1791	1791	1791	1791	0
207	20250228	163800	47067449	1791	1791	1791	1791	0
208	20250228	163700	47067449	1791	1791	1791	1791	0
209	20250228	163600	47067449	1791	1791	1791	1791	0
210	20250228	163500	47067449	1791	1791	1791	1791	0
211	20250228	163400	47067449	1791	1791	1791	1791	0
212	20250228	163300	47067449	1791	1791	1791	1791	118
213	20250228	163200	47067449	1791	1791	1791	1791	0
214	20250228	163100	47067449	1791	1791	1791	1791	0
215	20250228	163000	47067449	1791	1791	1791	1791	0
216	20250228	162900	47067449	1791	1791	1791	1791	0
217	20250228	162800	47067449	1791	1791	1791	1791	0
218	20250228	162700	47067449	1791	1791	1791	1791	0
219	20250228	162600	47067449	1791	1791	1791	1791	0
220	20250228	162500	47067449	1791	1791	1791	1791	0
221	20250228	162400	47067449	1791	1791	1791	1791	0
222	20250228	162300	47067449	1791	1791	1791	1791	0
223	20250228	162200	47067449	1791	1791	1791	1791	0
224	20250228	162100	47067449	1791	1791	1791	1791	0
225	20250228	162000	47067449	1791	1791	1791	1791	0
226	20250228	161900	47067449	1791	1791	1791	1791	0
227	20250228	161800	47067449	1791	1791	1791	1791	0
228	20250228	161700	47067449	1791	1791	1791	1791	0
229	20250228	161600	47067449	1791	1791	1791	1791	0
230	20250228	161500	47067449	1791	1791	1791	1791	0
231	20250228	161400	47067449	1791	1791	1791	1791	0
232	20250228	161300	47067449	1791	1791	1791	1791	0
233	20250228	161200	47067449	1791	1791	1791	1791	0
234	20250228	161100	47067449	1791	1791	1791	1791	0
235	20250228	161000	47067449	1791	1791	1791	1791	0
236	20250228	160900	47067449	1791	1791	1791	1791	0
237	20250228	160800	47067449	1791	1791	1791	1791	0
238	20250228	160700	47067449	1791	1791	1791	1791	0
239	20250228	160600	47067449	1791	1791	1791	1791	0
240	20250228	160500	47067449	1791	1791	1791	1791	0
241	20250228	160400	47067449	1791	1791	1791	1791	0
242	20250228	160300	47067449	1791	1791	1791	1791	118
243	20250228	160200	47067449	1791	1791	1791	1791	0
244	20250228	160100	47067449	1791	1791	1791	1791	0
245	20250228	160000	47067449	1791	1791	1791	1791	0
246	20250228	155900	47067449	1791	1791	1791	1791	0
247	20250228	155800	47067449	1791	1791	1791	1791	0
248	20250228	155700	47067449	1791	1791	1791	1791	0
249	20250228	155600	47067449	1791	1791	1791	1791	0
250	20250228	155500	47067449	1791	1791	1791	1791	0
251	20250228	155400	47067449	1791	1791	1791	1791	0
252	20250228	155300	47067449	1791	1791	1791	1791	0
253	20250228	155200	47067449	1791	1791	1791	1791	0
254	20250228	155100	47067449	1791	1791	1791	1791	0
255	20250228	155000	47067449	1791	1791	1791	1791	0
256	20250228	154900	47067449	1791	1791	1791	1791	0
257	20250228	154800	47067449	1791	1791	1791	1791	0
258	20250228	154700	47067449	1791	1791	1791	1791	0
259	20250228	154600	47067449	1791	1791	1791	1791	0
260	20250228	154500	47067449	1791	1791	1791	1791	0
261	20250228	154400	47067449	1791	1791	1791	1791	0
262	20250228	154300	47067449	1791	1791	1791	1791	0
263	20250228	154200	47067449	1791	1791	1791	1791	0
264	20250228	154100	47067449	1791	1791	1791	1791	0
265	20250228	154000	47067449	1791	1791	1791	1791	0
266	20250228	153900	47067449	1791	1791	1791	1791	0
267	20250228	153800	47067449	1791	1791	1791	1791	0
268	20250228	153700	47067449	1791	1791	1791	1791	0
269	20250228	153600	47067449	1791	1791	1791	1791	0
270	20250228	153500	47067449	1791	1791	1791	1791	0
271	20250228	153400	47067449	1791	1791	1791	1791	0
272	20250228	153300	47067449	1791	1791	1791	1791	118
273	20250228	153200	47067449	1791	1791	1791	1791	0
274	20250228	153100	47067449	1791	1791	1791	1791	0
275	20250228	153000	47067449	1791	1791	1791	1791	118
276	20250228	152900	46856111	1792	1792	1792	1792	0
277	20250228	152800	46856111	1792	1792	1792	1792	0
278	20250228	152700	46856111	1792	1792	1792	1792	0
279	20250228	152600	46856111	1792	1792	1792	1792	0
280	20250228	152500	46856111	1792	1792	1792	1792	0
281	20250228	152400	46856111	1792	1792	1792	1792	0
282	20250228	152300	46856111	1792	1792	1792	1792	0
283	20250228	152200	46856111	1792	1792	1792	1792	0
284	20250228	152100	46856111	1792	1792	1792	1792	0
285	20250228	152000	46856111	1792	1792	1792	1792	0
286	20250228	151900	46856111	1792	1792	1792	1792	0
287	20250228	151800	46856111	1792	1792	1792	1792	0
288	20250228	151700	46856111	1792	1792	1792	1792	0
289	20250228	151600	46856111	1792	1792	1792	1792	0
290	20250228	151500	46856111	1792	1792	1792	1792	0
291	20250228	151400	46856111	1792	1792	1792	1792	0
292	20250228	151300	46856111	1792	1792	1792	1792	0
293	20250228	151200	46856111	1792	1804	1804	1792	9
294	20250228	151100	46839887	1791	1791	1791	1791	0
295	20250228	151000	46839887	1791	1791	1791	1791	0
296	20250228	150900	46839887	1791	1792	1792	1791	900
297	20250228	150800	45227777	1792	1792	1792	1792	1
298	20250228	150700	45225985	1810	1803	1810	1803	181
299	20250228	150600	44899020	1802	1798	1802	1798	416
300	20250228	150500	44149471	1799	1794	1799	1794	164
301	20250228	150400	43854663	1795	1795	1795	1795	0
302	20250228	150300	43854663	1795	1794	1795	1794	11
303	20250228	150200	43834920	1792	1792	1792	1792	0
304	20250228	150100	43834920	1792	1792	1792	1792	0
305	20250228	150000	43834920	1792	1792	1792	1792	1
306	20250228	145900	43833128	1794	1794	1794	1794	1
307	20250228	145800	43831334	1792	1793	1793	1792	2
308	20250228	145700	43827749	1794	1794	1794	1794	1
309	20250228	145600	43825955	1792	1792	1792	1792	0
310	20250228	145500	43825955	1792	1792	1792	1792	0
311	20250228	145400	43825955	1792	1792	1792	1792	0
312	20250228	145300	43825955	1792	1792	1792	1792	1
313	20250228	145200	43824163	1793	1793	1793	1793	464
314	20250228	145100	42992211	1792	1792	1792	1792	0
315	20250228	145000	42992211	1792	1792	1792	1792	0
316	20250228	144900	42992211	1792	1792	1792	1792	0
317	20250228	144800	42992211	1792	1792	1792	1792	0
318	20250228	144700	42992211	1792	1792	1792	1792	0
319	20250228	144600	42992211	1792	1792	1792	1792	0
320	20250228	144500	42992211	1792	1792	1792	1792	0
321	20250228	144400	42992211	1792	1792	1792	1792	0
322	20250228	144300	42992211	1792	1792	1792	1792	0
323	20250228	144200	42992211	1792	1792	1792	1792	0
324	20250228	144100	42992211	1792	1792	1792	1792	0
325	20250228	144000	42992211	1792	1792	1792	1792	0
326	20250228	143900	42992211	1792	1792	1792	1792	0
327	20250228	143800	42992211	1792	1792	1792	1792	0
328	20250228	143700	42992211	1792	1792	1792	1792	0
329	20250228	143600	42992211	1792	1792	1792	1792	0
330	20250228	143500	42992211	1792	1792	1792	1792	0
331	20250228	143400	42992211	1792	1792	1792	1792	0
332	20250228	143300	42992211	1792	1792	1792	1792	0
333	20250228	143200	42992211	1792	1792	1792	1792	0
334	20250228	143100	42992211	1792	1792	1792	1792	0
335	20250228	143000	42992211	1792	1792	1792	1792	0
336	20250228	142900	42992211	1792	1792	1792	1792	0
337	20250228	142800	42992211	1792	1792	1792	1792	0
338	20250228	142700	42992211	1792	1792	1792	1792	0
339	20250228	142600	42992211	1792	1792	1792	1792	0
340	20250228	142500	42992211	1792	1792	1792	1792	0
341	20250228	142400	42992211	1792	1792	1792	1792	0
342	20250228	142300	42992211	1792	1792	1792	1792	0
343	20250228	142200	42992211	1792	1792	1792	1792	0
344	20250228	142100	42992211	1792	1792	1792	1792	0
345	20250228	142000	42992211	1792	1792	1792	1792	0
346	20250228	141900	42992211	1792	1792	1792	1792	1
347	20250228	141800	42990419	1796	1796	1796	1796	8
348	20250228	141700	42976051	1791	1791	1791	1791	0
349	20250228	141600	42976051	1791	1791	1791	1791	0
350	20250228	141500	42976051	1791	1791	1791	1791	0
351	20250228	141400	42976051	1791	1791	1791	1791	0
352	20250228	141300	42976051	1791	1791	1791	1791	0
353	20250228	141200	42976051	1791	1791	1791	1791	0
354	20250228	141100	42976051	1791	1791	1791	1791	0
355	20250228	141000	42976051	1791	1791	1791	1791	0
356	20250228	140900	42976051	1791	1791	1791	1791	0
357	20250228	140800	42976051	1791	1791	1791	1791	0
358	20250228	140700	42976051	1791	1791	1791	1791	0
359	20250228	140600	42976051	1791	1791	1791	1791	0
360	20250228	140500	42976051	1791	1791	1791	1791	0
361	20250228	140400	42976051	1791	1791	1791	1791	0
362	20250228	140300	42976051	1791	1791	1791	1791	0
363	20250228	140200	42976051	1791	1791	1791	1791	0
364	20250228	140100	42976051	1791	1791	1791	1791	0
365	20250228	140000	42976051	1791	1791	1791	1791	0
366	20250228	135900	42976051	1791	1791	1791	1791	0
367	20250228	135800	42976051	1791	1791	1791	1791	0
368	20250228	135700	42976051	1791	1791	1791	1791	0
369	20250228	135600	42976051	1791	1791	1791	1791	4
370	20250228	135500	42968887	1791	1791	1791	1791	0
371	20250228	135400	42968887	1791	1791	1791	1791	0
372	20250228	135300	42968887	1791	1791	1791	1791	0
373	20250228	135200	42968887	1791	1791	1791	1791	0
374	20250228	135100	42968887	1791	1791	1791	1791	0
375	20250228	135000	42968887	1791	1791	1791	1791	0
376	20250228	134900	42968887	1791	1791	1791	1791	1
377	20250228	134800	42967096	1795	1797	1797	1795	1000
378	20250228	134700	41171892	1796	1796	1796	1796	0
379	20250228	134600	41171892	1796	1796	1796	1796	0
380	20250228	134500	41171892	1796	1796	1796	1796	0
381	20250228	134400	41171892	1796	1796	1796	1796	0
382	20250228	134300	41171892	1796	1796	1796	1796	1
383	20250228	134200	41170096	1797	1797	1797	1797	80
384	20250228	134100	41026336	1794	1794	1794	1794	0
385	20250228	134000	41026336	1794	1794	1794	1794	0
386	20250228	133900	41026336	1794	1794	1794	1794	0
387	20250228	133800	41026336	1794	1794	1794	1794	1
388	20250228	133700	41024542	1802	1802	1802	1802	111
389	20250228	133600	40824520	1805	1802	1805	1802	153
390	20250228	133500	40548790	1802	1802	1802	1802	0
391	20250228	133400	40548790	1802	1802	1802	1802	39
392	20250228	133300	40478512	1800	1800	1800	1800	0
393	20250228	133200	40478512	1800	1800	1800	1800	0
394	20250228	133100	40478512	1800	1800	1800	1800	0
395	20250228	133000	40478512	1800	1800	1800	1800	0
396	20250228	132900	40478512	1800	1800	1800	1800	0
397	20250228	132800	40478512	1800	1800	1800	1800	0
398	20250228	132700	40478512	1800	1800	1800	1800	2
399	20250228	132600	40474912	1802	1802	1802	1802	0
400	20250228	132500	40474912	1802	1802	1802	1802	0
401	20250228	132400	40474912	1802	1802	1802	1802	205
402	20250228	132300	40105502	1800	1796	1800	1796	1085
403	20250228	132200	38153765	1795	1795	1795	1795	0
404	20250228	132100	38153765	1795	1794	1795	1794	13
405	20250228	132000	38130432	1793	1793	1793	1793	0
406	20250228	131900	38130432	1793	1793	1793	1793	1
407	20250228	131800	38128639	1794	1793	1794	1793	12
408	20250228	131700	38107112	1793	1793	1793	1793	8
409	20250228	131600	38092768	1793	1793	1793	1793	492
410	20250228	131500	37210612	1793	1793	1793	1793	0
411	20250228	131400	37210612	1793	1793	1793	1793	0
412	20250228	131300	37210612	1793	1793	1793	1793	9
413	20250228	131200	37194475	1792	1792	1792	1792	0
414	20250228	131100	37194475	1792	1792	1792	1792	0
415	20250228	131000	37194475	1792	1792	1792	1792	1
416	20250228	130900	37192683	1793	1793	1793	1793	0
417	20250228	130800	37192683	1793	1793	1793	1793	0
418	20250228	130700	37192683	1793	1793	1793	1793	0
419	20250228	130600	37192683	1793	1793	1793	1793	0
420	20250228	130500	37192683	1793	1793	1793	1793	0
421	20250228	130400	37192683	1793	1793	1793	1793	0
422	20250228	130300	37192683	1793	1793	1793	1793	0
423	20250228	130200	37192683	1793	1793	1793	1793	3
424	20250228	130100	37187304	1793	1793	1793	1793	0
425	20250228	130000	37187304	1793	1793	1793	1793	0
426	20250228	125900	37187304	1793	1793	1793	1793	2
427	20250228	125800	37183718	1793	1793	1793	1793	0
428	20250228	125700	37183718	1793	1792	1793	1792	158
429	20250228	125600	36900574	1792	1792	1792	1792	0
430	20250228	125500	36900574	1792	1792	1792	1792	0
431	20250228	125400	36900574	1792	1792	1792	1792	0
432	20250228	125300	36900574	1792	1792	1792	1792	0
433	20250228	125200	36900574	1792	1792	1792	1792	0
434	20250228	125100	36900574	1792	1792	1792	1792	0
435	20250228	125000	36900574	1792	1792	1792	1792	0
436	20250228	124900	36900574	1792	1792	1792	1792	10
437	20250228	124800	36882654	1791	1791	1791	1791	0
438	20250228	124700	36882654	1791	1791	1791	1791	0
439	20250228	124600	36882654	1791	1791	1791	1791	0
440	20250228	124500	36882654	1791	1791	1791	1791	0
441	20250228	124400	36882654	1791	1791	1791	1791	0
442	20250228	124300	36882654	1791	1791	1791	1791	0
443	20250228	124200	36882654	1791	1791	1791	1791	0
444	20250228	124100	36882654	1791	1791	1791	1791	0
445	20250228	124000	36882654	1791	1791	1791	1791	0
446	20250228	123900	36882654	1791	1791	1791	1791	0
447	20250228	123800	36882654	1791	1791	1791	1791	2
448	20250228	123700	36879072	1791	1792	1792	1791	2
449	20250228	123600	36875489	1791	1791	1791	1791	0
450	20250228	123500	36875489	1791	1791	1791	1791	39
451	20250228	123400	36805640	1791	1791	1791	1791	0
452	20250228	123300	36805640	1791	1791	1791	1791	0
453	20250228	123200	36805640	1791	1791	1791	1791	0
454	20250228	123100	36805640	1791	1791	1791	1791	0
455	20250228	123000	36805640	1791	1791	1791	1791	0
456	20250228	122900	36805640	1791	1791	1791	1791	0
457	20250228	122800	36805640	1791	1791	1791	1791	0
458	20250228	122700	36805640	1791	1791	1791	1791	0
459	20250228	122600	36805640	1791	1791	1791	1791	0
460	20250228	122500	36805640	1791	1792	1792	1791	1322
461	20250228	122400	34436617	1792	1792	1792	1792	0
462	20250228	122300	34436617	1792	1792	1792	1792	0
463	20250228	122200	34436617	1792	1792	1792	1792	0
464	20250228	122100	34436617	1792	1792	1792	1792	0
465	20250228	122000	34436617	1792	1792	1792	1792	0
466	20250228	121900	34436617	1792	1792	1792	1792	0
467	20250228	121800	34436617	1792	1792	1792	1792	0
468	20250228	121700	34436617	1792	1792	1792	1792	0
469	20250228	121600	34436617	1792	1792	1792	1792	1
470	20250228	121500	34434825	1794	1794	1794	1794	10
471	20250228	121400	34416885	1792	1792	1792	1792	0
472	20250228	121300	34416885	1792	1795	1795	1792	35
473	20250228	121200	34354064	1795	1795	1795	1795	1501
474	20250228	121100	31659769	1795	1795	1795	1795	0
475	20250228	121000	31659769	1795	1795	1795	1795	0
476	20250228	120900	31659769	1795	1795	1795	1795	0
477	20250228	120800	31659769	1795	1795	1795	1795	0
478	20250228	120700	31659769	1795	1795	1795	1795	0
479	20250228	120600	31659769	1795	1795	1795	1795	0
480	20250228	120500	31659769	1795	1795	1795	1795	0
481	20250228	120400	31659769	1795	1795	1795	1795	0
482	20250228	120300	31659769	1795	1795	1795	1795	0
483	20250228	120200	31659769	1795	1795	1795	1795	0
484	20250228	120100	31659769	1795	1795	1795	1795	0
485	20250228	120000	31659769	1795	1795	1795	1795	0
486	20250228	115900	31659769	1795	1795	1795	1795	0
487	20250228	115800	31659769	1795	1795	1795	1795	0
488	20250228	115700	31659769	1795	1795	1795	1795	0
489	20250228	115600	31659769	1795	1795	1795	1795	0
490	20250228	115500	31659769	1795	1795	1795	1795	0
491	20250228	115400	31659769	1795	1795	1795	1795	0
492	20250228	115300	31659769	1795	1795	1795	1795	0
493	20250228	115200	31659769	1795	1795	1795	1795	0
494	20250228	115100	31659769	1795	1795	1795	1795	0
495	20250228	115000	31659769	1795	1795	1795	1795	0
496	20250228	114900	31659769	1795	1795	1795	1795	0
497	20250228	114800	31659769	1795	1795	1795	1795	0
498	20250228	114700	31659769	1795	1795	1795	1795	0
499	20250228	114600	31659769	1795	1795	1795	1795	0
500	20250228	114500	31659769	1795	1795	1795	1795	0
501	20250228	114400	31659769	1795	1795	1795	1795	0
502	20250228	114300	31659769	1795	1795	1795	1795	0
503	20250228	114200	31659769	1795	1795	1795	1795	0
504	20250228	114100	31659769	1795	1795	1795	1795	0
505	20250228	114000	31659769	1795	1795	1795	1795	0
506	20250228	113900	31659769	1795	1795	1795	1795	0
507	20250228	113800	31659769	1795	1795	1795	1795	0
508	20250228	113700	31659769	1795	1795	1795	1795	0
509	20250228	113600	31659769	1795	1795	1795	1795	0
510	20250228	113500	31659769	1795	1795	1795	1795	0
511	20250228	113400	31659769	1795	1795	1795	1795	2
512	20250228	113300	31656179	1796	1796	1796	1796	0
513	20250228	113200	31656179	1796	1796	1796	1796	3
514	20250228	113100	31650791	1795	1795	1795	1795	0
515	20250228	113000	31650791	1795	1795	1795	1795	30
516	20250228	112900	31596941	1795	1795	1795	1795	0
517	20250228	112800	31596941	1795	1795	1795	1795	0
518	20250228	112700	31596941	1795	1795	1795	1795	0
519	20250228	112600	31596941	1795	1795	1795	1795	0
520	20250228	112500	31596941	1795	1795	1795	1795	0
521	20250228	112400	31596941	1795	1795	1795	1795	0
522	20250228	112300	31596941	1795	1795	1795	1795	0
523	20250228	112200	31596941	1795	1795	1795	1795	0
524	20250228	112100	31596941	1795	1795	1795	1795	0
525	20250228	112000	31596941	1795	1795	1795	1795	2
526	20250228	111900	31593351	1796	1796	1796	1796	5
527	20250228	111800	31584371	1795	1795	1795	1795	0
528	20250228	111700	31584371	1795	1795	1795	1795	0
529	20250228	111600	31584371	1795	1795	1795	1795	0
530	20250228	111500	31584371	1795	1795	1795	1795	0
531	20250228	111400	31584371	1795	1795	1795	1795	0
532	20250228	111300	31584371	1795	1795	1795	1795	100
533	20250228	111200	31404871	1795	1795	1795	1795	0
534	20250228	111100	31404871	1795	1795	1795	1795	0
535	20250228	111000	31404871	1795	1795	1795	1795	1
536	20250228	110900	31403076	1796	1796	1796	1796	0
537	20250228	110800	31403076	1796	1796	1796	1796	0
538	20250228	110700	31403076	1796	1796	1796	1796	0
539	20250228	110600	31403076	1796	1796	1796	1796	0
540	20250228	110500	31403076	1796	1798	1798	1796	3762
541	20250228	110400	24644922	1798	1800	1800	1798	177
542	20250228	110300	24326539	1801	1801	1801	1801	3
543	20250228	110200	24321136	1801	1801	1801	1801	0
544	20250228	110100	24321136	1801	1801	1801	1801	7
545	20250228	110000	24308529	1801	1801	1801	1801	0
546	20250228	105900	24308529	1801	1801	1801	1799	1014
547	20250228	105800	22484083	1802	1802	1802	1802	0
548	20250228	105700	22484083	1802	1802	1802	1802	0
549	20250228	105600	22484083	1802	1802	1802	1802	0
550	20250228	105500	22484083	1802	1802	1802	1802	0
551	20250228	105400	22484083	1802	1802	1802	1802	0
552	20250228	105300	22484083	1802	1802	1802	1802	0
553	20250228	105200	22484083	1802	1802	1802	1802	0
554	20250228	105100	22484083	1802	1802	1802	1802	0
555	20250228	105000	22484083	1802	1802	1802	1802	0
556	20250228	104900	22484083	1802	1802	1802	1802	0
557	20250228	104800	22484083	1802	1802	1802	1802	0
558	20250228	104700	22484083	1802	1802	1802	1802	0
559	20250228	104600	22484083	1802	1802	1802	1802	1
560	20250228	104500	22482281	1802	1802	1802	1802	0
561	20250228	104400	22482281	1802	1802	1802	1802	0
562	20250228	104300	22482281	1802	1802	1802	1802	0
563	20250228	104200	22482281	1802	1802	1802	1802	0
564	20250228	104100	22482281	1802	1802	1802	1802	1
565	20250228	104000	22480479	1801	1801	1801	1801	5
566	20250228	103900	22471474	1801	1801	1801	1801	20
567	20250228	103800	22435454	1802	1802	1802	1802	0
568	20250228	103700	22435454	1802	1802	1802	1802	0
569	20250228	103600	22435454	1802	1802	1802	1802	0
570	20250228	103500	22435454	1802	1802	1802	1802	0
571	20250228	103400	22435454	1802	1802	1802	1802	0
572	20250228	103300	22435454	1802	1802	1802	1802	0
573	20250228	103200	22435454	1802	1802	1802	1802	0
574	20250228	103100	22435454	1802	1802	1802	1802	0
575	20250228	103000	22435454	1802	1802	1802	1802	2
576	20250228	102900	22431850	1802	1802	1802	1802	0
577	20250228	102800	22431850	1802	1802	1802	1802	0
578	20250228	102700	22431850	1802	1802	1802	1802	0
579	20250228	102600	22431850	1802	1802	1802	1802	0
580	20250228	102500	22431850	1802	1802	1802	1802	0
581	20250228	102400	22431850	1802	1802	1802	1802	0
582	20250228	102300	22431850	1802	1802	1802	1802	0
583	20250228	102200	22431850	1802	1802	1802	1802	0
584	20250228	102100	22431850	1802	1802	1802	1802	0
585	20250228	102000	22431850	1802	1802	1802	1802	0
586	20250228	101900	22431850	1802	1802	1802	1802	0
587	20250228	101800	22431850	1802	1802	1802	1802	0
588	20250228	101700	22431850	1802	1802	1802	1802	0
589	20250228	101600	22431850	1802	1802	1802	1802	0
590	20250228	101500	22431850	1802	1802	1802	1802	0
591	20250228	101400	22431850	1802	1802	1802	1802	0
592	20250228	101300	22431850	1802	1802	1802	1802	0
593	20250228	101200	22431850	1802	1802	1802	1802	4
594	20250228	101100	22424642	1800	1800	1800	1800	501
595	20250228	101000	21522842	1800	1800	1800	1800	0
596	20250228	100900	21522842	1800	1800	1800	1800	0
597	20250228	100800	21522842	1800	1800	1800	1800	0
598	20250228	100700	21522842	1800	1800	1800	1800	3
599	20250228	100600	21517442	1799	1799	1799	1799	0
600	20250228	100500	21517442	1799	1799	1799	1799	14
601	20250228	100400	21492256	1799	1799	1799	1799	0
602	20250228	100300	21492256	1799	1800	1800	1799	1020
603	20250228	100200	19657266	1801	1801	1801	1801	0
604	20250228	100100	19657266	1801	1801	1801	1801	0
605	20250228	100000	19657266	1801	1801	1801	1801	2
606	20250228	095900	19653664	1796	1796	1796	1796	0
607	20250228	095800	19653664	1796	1796	1796	1796	0
608	20250228	095700	19653664	1796	1796	1796	1796	0
609	20250228	095600	19653664	1796	1800	1800	1796	1435
610	20250228	095500	17074417	1800	1800	1800	1800	0
611	20250228	095400	17074417	1800	1800	1800	1800	0
612	20250228	095300	17074417	1800	1800	1800	1800	51
613	20250228	095200	16982617	1802	1802	1802	1802	0
614	20250228	095100	16982617	1802	1802	1802	1802	0
615	20250228	095000	16982617	1802	1802	1802	1802	0
616	20250228	094900	16982617	1802	1802	1802	1802	0
617	20250228	094800	16982617	1802	1802	1802	1802	0
618	20250228	094700	16982617	1802	1800	1802	1800	5
619	20250228	094600	16973615	1800	1800	1800	1800	1041
620	20250228	094500	15099815	1797	1798	1798	1797	12
621	20250228	094400	15078241	1799	1797	1799	1797	3
622	20250228	094300	15072846	1800	1797	1800	1797	1217
623	20250228	094200	12883441	1797	1798	1798	1797	28
624	20250228	094100	12833099	1798	1798	1801	1796	1315
625	20250228	094000	10467356	1796	1798	1798	1796	26
626	20250228	093900	10420610	1796	1798	1798	1796	15
627	20250228	093800	10393642	1799	1796	1799	1796	2
628	20250228	093700	10390047	1796	1796	1796	1796	1
629	20250228	093600	10388251	1796	1796	1796	1796	0
630	20250228	093500	10388251	1796	1796	1796	1796	0
631	20250228	093400	10388251	1796	1796	1796	1796	0
632	20250228	093300	10388251	1796	1796	1799	1796	41
633	20250228	093200	10314536	1798	1798	1798	1798	10
634	20250228	093100	10296556	1799	1799	1799	1799	4
635	20250228	093000	10289360	1798	1798	1798	1798	0
636	20250228	092900	10289360	1798	1798	1798	1798	6
637	20250228	092800	10278572	1796	1796	1796	1796	0
638	20250228	092700	10278572	1796	1796	1796	1796	0
639	20250228	092600	10278572	1796	1796	1796	1796	0
640	20250228	092500	10278572	1796	1796	1796	1796	1
641	20250228	092400	10276776	1799	1799	1799	1799	0
642	20250228	092300	10276776	1799	1797	1799	1797	44
643	20250228	092200	10197678	1796	1796	1796	1796	0
644	20250228	092100	10197678	1796	1796	1796	1796	2
645	20250228	092000	10194086	1796	1796	1796	1796	0
646	20250228	091900	10194086	1796	1796	1796	1796	0
647	20250228	091800	10194086	1796	1796	1796	1796	171
648	20250228	091700	9886970	1796	1796	1796	1796	0
649	20250228	091600	9886970	1796	1796	1796	1796	0
650	20250228	091500	9886970	1796	1797	1797	1796	22
651	20250228	091400	9847438	1796	1796	1796	1796	0
652	20250228	091300	9847438	1796	1797	1797	1796	434
653	20250228	091200	9067973	1798	1798	1798	1798	0
654	20250228	091100	9067973	1798	1798	1798	1798	0
655	20250228	091000	9067973	1798	1798	1798	1798	0
656	20250228	090900	9067973	1798	1804	1804	1798	1186
657	20250228	090800	6933105	1805	1805	1805	1805	0
658	20250228	090700	6933105	1805	1805	1805	1805	0
659	20250228	090600	6933105	1805	1805	1805	1805	0
660	20250228	090500	6933105	1805	1805	1805	1805	0
661	20250228	090400	6933105	1805	1800	1805	1800	2114
662	20250228	090300	3127900	1805	1803	1805	1803	1107
663	20250228	090200	1131965	1808	1806	1808	1806	2
664	20250228	090100	1128351	1809	1809	1810	1809	423
665	20250228	090000	362806	1810	1796	1810	1796	202