KissMeData/024910/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191000	198531890	1847	1847	1847	1847	11236
3	20250228	190900	198531890	1847	1847	1847	1847	0
4	20250228	190800	198531890	1847	1847	1847	1847	0
5	20250228	190700	198531890	1847	1847	1847	1847	0
6	20250228	190600	198531890	1847	1847	1847	1847	0
7	20250228	190500	198531890	1847	1847	1847	1847	0
8	20250228	190400	198531890	1847	1847	1847	1847	0
9	20250228	190300	198531890	1847	1847	1847	1847	0
10	20250228	190200	198531890	1847	1847	1847	1847	0
11	20250228	190100	198531890	1847	1847	1847	1847	0
12	20250228	190000	198531890	1847	1847	1847	1847	0
13	20250228	185900	198531890	1847	1847	1847	1847	0
14	20250228	185800	198531890	1847	1847	1847	1847	0
15	20250228	185700	198531890	1847	1847	1847	1847	0
16	20250228	185600	198531890	1847	1847	1847	1847	0
17	20250228	185500	198531890	1847	1847	1847	1847	0
18	20250228	185400	198531890	1847	1847	1847	1847	0
19	20250228	185300	198531890	1847	1847	1847	1847	0
20	20250228	185200	198531890	1847	1847	1847	1847	0
21	20250228	185100	198531890	1847	1847	1847	1847	0
22	20250228	185000	198531890	1847	1847	1847	1847	0
23	20250228	184900	198531890	1847	1847	1847	1847	0
24	20250228	184800	198531890	1847	1847	1847	1847	0
25	20250228	184700	198531890	1847	1847	1847	1847	0
26	20250228	184600	198531890	1847	1847	1847	1847	0
27	20250228	184500	198531890	1847	1847	1847	1847	0
28	20250228	184400	198531890	1847	1847	1847	1847	0
29	20250228	184300	198531890	1847	1847	1847	1847	0
30	20250228	184200	198531890	1847	1847	1847	1847	0
31	20250228	184100	198531890	1847	1847	1847	1847	0
32	20250228	184000	198531890	1847	1847	1847	1847	11236
33	20250228	183900	198531890	1847	1847	1847	1847	0
34	20250228	183800	198531890	1847	1847	1847	1847	0
35	20250228	183700	198531890	1847	1847	1847	1847	0
36	20250228	183600	198531890	1847	1847	1847	1847	0
37	20250228	183500	198531890	1847	1847	1847	1847	0
38	20250228	183400	198531890	1847	1847	1847	1847	0
39	20250228	183300	198531890	1847	1847	1847	1847	0
40	20250228	183200	198531890	1847	1847	1847	1847	0
41	20250228	183100	198531890	1847	1847	1847	1847	0
42	20250228	183000	198531890	1847	1847	1847	1847	0
43	20250228	182900	198531890	1847	1847	1847	1847	0
44	20250228	182800	198531890	1847	1847	1847	1847	0
45	20250228	182700	198531890	1847	1847	1847	1847	0
46	20250228	182600	198531890	1847	1847	1847	1847	0
47	20250228	182500	198531890	1847	1847	1847	1847	0
48	20250228	182400	198531890	1847	1847	1847	1847	0
49	20250228	182300	198531890	1847	1847	1847	1847	0
50	20250228	182200	198531890	1847	1847	1847	1847	0
51	20250228	182100	198531890	1847	1847	1847	1847	0
52	20250228	182000	198531890	1847	1847	1847	1847	0
53	20250228	181900	198531890	1847	1847	1847	1847	0
54	20250228	181800	198531890	1847	1847	1847	1847	0
55	20250228	181700	198531890	1847	1847	1847	1847	0
56	20250228	181600	198531890	1847	1847	1847	1847	0
57	20250228	181500	198531890	1847	1847	1847	1847	0
58	20250228	181400	198531890	1847	1847	1847	1847	0
59	20250228	181300	198531890	1847	1847	1847	1847	0
60	20250228	181200	198531890	1847	1847	1847	1847	0
61	20250228	181100	198531890	1847	1847	1847	1847	0
62	20250228	181000	198531890	1847	1847	1847	1847	11236
63	20250228	180900	198531890	1847	1847	1847	1847	0
64	20250228	180800	198531890	1847	1847	1847	1847	0
65	20250228	180700	198531890	1847	1847	1847	1847	0
66	20250228	180600	198531890	1847	1847	1847	1847	0
67	20250228	180500	198531890	1847	1847	1847	1847	0
68	20250228	180400	198531890	1847	1847	1847	1847	0
69	20250228	180300	198531890	1847	1847	1847	1847	0
70	20250228	180200	198531890	1847	1847	1847	1847	0
71	20250228	180100	198531890	1847	1847	1847	1847	0
72	20250228	180000	198531890	1847	1847	1847	1847	0
73	20250228	175900	198531890	1847	1847	1847	1847	0
74	20250228	175800	198531890	1847	1847	1847	1847	0
75	20250228	175700	198531890	1847	1847	1847	1847	0
76	20250228	175600	198531890	1847	1847	1847	1847	0
77	20250228	175500	198531890	1847	1847	1847	1847	0
78	20250228	175400	198531890	1847	1847	1847	1847	0
79	20250228	175300	198531890	1847	1847	1847	1847	0
80	20250228	175200	198531890	1847	1847	1847	1847	0
81	20250228	175100	198531890	1847	1847	1847	1847	0
82	20250228	175000	198531890	1847	1847	1847	1847	0
83	20250228	174900	198531890	1847	1847	1847	1847	0
84	20250228	174800	198531890	1847	1847	1847	1847	0
85	20250228	174700	198531890	1847	1847	1847	1847	0
86	20250228	174600	198531890	1847	1847	1847	1847	0
87	20250228	174500	198531890	1847	1847	1847	1847	0
88	20250228	174400	198531890	1847	1847	1847	1847	0
89	20250228	174300	198531890	1847	1847	1847	1847	0
90	20250228	174200	198531890	1847	1847	1847	1847	0
91	20250228	174100	198531890	1847	1847	1847	1847	0
92	20250228	174000	198531890	1847	1847	1847	1847	11236
93	20250228	173900	198531890	1847	1847	1847	1847	0
94	20250228	173800	198531890	1847	1847	1847	1847	0
95	20250228	173700	198531890	1847	1847	1847	1847	0
96	20250228	173600	198531890	1847	1847	1847	1847	0
97	20250228	173500	198531890	1847	1847	1847	1847	0
98	20250228	173400	198531890	1847	1847	1847	1847	0
99	20250228	173300	198531890	1847	1847	1847	1847	0
100	20250228	173200	198531890	1847	1847	1847	1847	0
101	20250228	173100	198531890	1847	1847	1847	1847	0
102	20250228	173000	198531890	1847	1847	1847	1847	0
103	20250228	172900	198531890	1847	1847	1847	1847	0
104	20250228	172800	198531890	1847	1847	1847	1847	0
105	20250228	172700	198531890	1847	1847	1847	1847	0
106	20250228	172600	198531890	1847	1847	1847	1847	0
107	20250228	172500	198531890	1847	1847	1847	1847	0
108	20250228	172400	198531890	1847	1847	1847	1847	0
109	20250228	172300	198531890	1847	1847	1847	1847	0
110	20250228	172200	198531890	1847	1847	1847	1847	0
111	20250228	172100	198531890	1847	1847	1847	1847	0
112	20250228	172000	198531890	1847	1847	1847	1847	0
113	20250228	171900	198531890	1847	1847	1847	1847	0
114	20250228	171800	198531890	1847	1847	1847	1847	0
115	20250228	171700	198531890	1847	1847	1847	1847	0
116	20250228	171600	198531890	1847	1847	1847	1847	0
117	20250228	171500	198531890	1847	1847	1847	1847	0
118	20250228	171400	198531890	1847	1847	1847	1847	0
119	20250228	171300	198531890	1847	1847	1847	1847	0
120	20250228	171200	198531890	1847	1847	1847	1847	0
121	20250228	171100	198531890	1847	1847	1847	1847	0
122	20250228	171000	198531890	1847	1847	1847	1847	11236
123	20250228	170900	198531890	1847	1847	1847	1847	0
124	20250228	170800	198531890	1847	1847	1847	1847	0
125	20250228	170700	198531890	1847	1847	1847	1847	0
126	20250228	170600	198531890	1847	1847	1847	1847	0
127	20250228	170500	198531890	1847	1847	1847	1847	0
128	20250228	170400	198531890	1847	1847	1847	1847	0
129	20250228	170300	198531890	1847	1847	1847	1847	0
130	20250228	170200	198531890	1847	1847	1847	1847	0
131	20250228	170100	198531890	1847	1847	1847	1847	0
132	20250228	170000	198531890	1847	1847	1847	1847	0
133	20250228	165900	198531890	1847	1847	1847	1847	0
134	20250228	165800	198531890	1847	1847	1847	1847	0
135	20250228	165700	198531890	1847	1847	1847	1847	0
136	20250228	165600	198531890	1847	1847	1847	1847	0
137	20250228	165500	198531890	1847	1847	1847	1847	0
138	20250228	165400	198531890	1847	1847	1847	1847	0
139	20250228	165300	198531890	1847	1847	1847	1847	0
140	20250228	165200	198531890	1847	1847	1847	1847	0
141	20250228	165100	198531890	1847	1847	1847	1847	0
142	20250228	165000	198531890	1847	1847	1847	1847	0
143	20250228	164900	198531890	1847	1847	1847	1847	0
144	20250228	164800	198531890	1847	1847	1847	1847	0
145	20250228	164700	198531890	1847	1847	1847	1847	0
146	20250228	164600	198531890	1847	1847	1847	1847	0
147	20250228	164500	198531890	1847	1847	1847	1847	0
148	20250228	164400	198531890	1847	1847	1847	1847	0
149	20250228	164300	198531890	1847	1847	1847	1847	0
150	20250228	164200	198531890	1847	1847	1847	1847	0
151	20250228	164100	198531890	1847	1847	1847	1847	0
152	20250228	164000	198531890	1847	1847	1847	1847	11236
153	20250228	163900	198531890	1847	1847	1847	1847	0
154	20250228	163800	198531890	1847	1847	1847	1847	0
155	20250228	163700	198531890	1847	1847	1847	1847	0
156	20250228	163600	198531890	1847	1847	1847	1847	0
157	20250228	163500	198531890	1847	1847	1847	1847	0
158	20250228	163400	198531890	1847	1847	1847	1847	0
159	20250228	163300	198531890	1847	1847	1847	1847	0
160	20250228	163200	198531890	1847	1847	1847	1847	0
161	20250228	163100	198531890	1847	1847	1847	1847	0
162	20250228	163000	198531890	1847	1847	1847	1847	0
163	20250228	162900	198531890	1847	1847	1847	1847	0
164	20250228	162800	198531890	1847	1847	1847	1847	0
165	20250228	162700	198531890	1847	1847	1847	1847	0
166	20250228	162600	198531890	1847	1847	1847	1847	0
167	20250228	162500	198531890	1847	1847	1847	1847	0
168	20250228	162400	198531890	1847	1847	1847	1847	0
169	20250228	162300	198531890	1847	1847	1847	1847	0
170	20250228	162200	198531890	1847	1847	1847	1847	0
171	20250228	162100	198531890	1847	1847	1847	1847	0
172	20250228	162000	198531890	1847	1847	1847	1847	0
173	20250228	161900	198531890	1847	1847	1847	1847	0
174	20250228	161800	198531890	1847	1847	1847	1847	0
175	20250228	161700	198531890	1847	1847	1847	1847	0
176	20250228	161600	198531890	1847	1847	1847	1847	0
177	20250228	161500	198531890	1847	1847	1847	1847	0
178	20250228	161400	198531890	1847	1847	1847	1847	0
179	20250228	161300	198531890	1847	1847	1847	1847	0
180	20250228	161200	198531890	1847	1847	1847	1847	0
181	20250228	161100	198531890	1847	1847	1847	1847	0
182	20250228	161000	198531890	1847	1847	1847	1847	11236
183	20250228	160900	198531890	1847	1847	1847	1847	0
184	20250228	160800	198531890	1847	1847	1847	1847	0
185	20250228	160700	198531890	1847	1847	1847	1847	0
186	20250228	160600	198531890	1847	1847	1847	1847	0
187	20250228	160500	198531890	1847	1847	1847	1847	0
188	20250228	160400	198531890	1847	1847	1847	1847	0
189	20250228	160300	198531890	1847	1847	1847	1847	0
190	20250228	160200	198531890	1847	1847	1847	1847	0
191	20250228	160100	198531890	1847	1847	1847	1847	0
192	20250228	160000	198531890	1847	1847	1847	1847	0
193	20250228	155900	198531890	1847	1847	1847	1847	0
194	20250228	155800	198531890	1847	1847	1847	1847	0
195	20250228	155700	198531890	1847	1847	1847	1847	0
196	20250228	155600	198531890	1847	1847	1847	1847	0
197	20250228	155500	198531890	1847	1847	1847	1847	0
198	20250228	155400	198531890	1847	1847	1847	1847	0
199	20250228	155300	198531890	1847	1847	1847	1847	0
200	20250228	155200	198531890	1847	1847	1847	1847	0
201	20250228	155100	198531890	1847	1847	1847	1847	0
202	20250228	155000	198531890	1847	1847	1847	1847	0
203	20250228	154900	198531890	1847	1847	1847	1847	0
204	20250228	154800	198531890	1847	1847	1847	1847	0
205	20250228	154700	198531890	1847	1847	1847	1847	0
206	20250228	154600	198531890	1847	1847	1847	1847	0
207	20250228	154500	198531890	1847	1847	1847	1847	0
208	20250228	154400	198531890	1847	1847	1847	1847	0
209	20250228	154300	198531890	1847	1847	1847	1847	0
210	20250228	154200	198531890	1847	1847	1847	1847	0
211	20250228	154100	198531890	1847	1847	1847	1847	0
212	20250228	154000	198531890	1847	1847	1847	1847	11236
213	20250228	153900	198531890	1847	1847	1847	1847	0
214	20250228	153800	198531890	1847	1847	1847	1847	0
215	20250228	153700	198531890	1847	1847	1847	1847	0
216	20250228	153600	198531890	1847	1847	1847	1847	0
217	20250228	153500	198531890	1847	1847	1847	1847	0
218	20250228	153400	198531890	1847	1847	1847	1847	0
219	20250228	153300	198531890	1847	1847	1847	1847	0
220	20250228	153200	198531890	1847	1847	1847	1847	0
221	20250228	153100	198531890	1847	1847	1847	1847	0
222	20250228	153000	198531890	1847	1847	1847	1847	11236
223	20250228	152900	177778998	1858	1858	1858	1858	0
224	20250228	152800	177778998	1858	1858	1858	1858	0
225	20250228	152700	177778998	1858	1858	1858	1858	0
226	20250228	152600	177778998	1858	1858	1858	1858	0
227	20250228	152500	177778998	1858	1858	1858	1858	0
228	20250228	152400	177778998	1858	1858	1858	1858	0
229	20250228	152300	177778998	1858	1858	1858	1858	0
230	20250228	152200	177778998	1858	1858	1858	1858	0
231	20250228	152100	177778998	1858	1858	1858	1858	0
232	20250228	152000	177778998	1858	1858	1858	1858	0
233	20250228	151900	177778998	1858	1854	1858	1854	38
234	20250228	151800	177708542	1859	1854	1859	1854	64
235	20250228	151700	177589881	1859	1859	1859	1859	0
236	20250228	151600	177589881	1859	1859	1859	1859	1
237	20250228	151500	177588022	1859	1854	1859	1854	107
238	20250228	151400	177389639	1854	1854	1854	1854	50
239	20250228	151300	177296939	1854	1854	1854	1854	394
240	20250228	151200	176566463	1854	1854	1854	1854	46
241	20250228	151100	176481179	1860	1860	1860	1860	0
242	20250228	151000	176481179	1860	1860	1860	1860	1
243	20250228	150900	176479319	1853	1854	1854	1853	940
244	20250228	150800	174737279	1860	1860	1860	1860	0
245	20250228	150700	174737279	1860	1858	1860	1853	1386
246	20250228	150600	172167421	1860	1860	1860	1860	0
247	20250228	150500	172167421	1860	1860	1860	1860	0
248	20250228	150400	172167421	1860	1860	1860	1860	0
249	20250228	150300	172167421	1860	1860	1860	1860	0
250	20250228	150200	172167421	1860	1860	1860	1860	0
251	20250228	150100	172167421	1860	1860	1860	1860	0
252	20250228	150000	172167421	1860	1860	1860	1860	10
253	20250228	145900	172148821	1860	1860	1860	1860	0
254	20250228	145800	172148821	1860	1860	1860	1860	0
255	20250228	145700	172148821	1860	1860	1860	1860	0
256	20250228	145600	172148821	1860	1860	1860	1860	0
257	20250228	145500	172148821	1860	1860	1860	1860	15
258	20250228	145400	172120921	1860	1860	1860	1860	14
259	20250228	145300	172094881	1860	1860	1860	1860	10
260	20250228	145200	172076281	1860	1860	1860	1860	0
261	20250228	145100	172076281	1860	1860	1860	1860	0
262	20250228	145000	172076281	1860	1860	1860	1860	6
263	20250228	144900	172065121	1860	1860	1860	1860	0
264	20250228	144800	172065121	1860	1860	1860	1860	2
265	20250228	144700	172061401	1860	1860	1860	1860	0
266	20250228	144600	172061401	1860	1860	1860	1860	0
267	20250228	144500	172061401	1860	1860	1860	1860	0
268	20250228	144400	172061401	1860	1860	1860	1860	0
269	20250228	144300	172061401	1860	1860	1860	1860	100
270	20250228	144200	171875401	1864	1864	1864	1864	0
271	20250228	144100	171875401	1864	1864	1864	1864	0
272	20250228	144000	171875401	1864	1864	1864	1864	0
273	20250228	143900	171875401	1864	1864	1864	1864	0
274	20250228	143800	171875401	1864	1864	1864	1854	2594
275	20250228	143700	167061301	1864	1864	1864	1864	0
276	20250228	143600	167061301	1864	1864	1864	1864	0
277	20250228	143500	167061301	1864	1864	1864	1864	2
278	20250228	143400	167057573	1856	1856	1856	1856	0
279	20250228	143300	167057573	1856	1856	1856	1856	158
280	20250228	143200	166764325	1864	1864	1864	1864	0
281	20250228	143100	166764325	1864	1864	1864	1864	0
282	20250228	143000	166764325	1864	1864	1864	1864	0
283	20250228	142900	166764325	1864	1864	1864	1864	0
284	20250228	142800	166764325	1864	1864	1864	1864	0
285	20250228	142700	166764325	1864	1864	1864	1864	0
286	20250228	142600	166764325	1864	1864	1864	1864	0
287	20250228	142500	166764325	1864	1864	1864	1864	0
288	20250228	142400	166764325	1864	1864	1864	1864	0
289	20250228	142300	166764325	1864	1864	1864	1864	0
290	20250228	142200	166764325	1864	1864	1864	1864	0
291	20250228	142100	166764325	1864	1864	1864	1864	0
292	20250228	142000	166764325	1864	1864	1864	1864	0
293	20250228	141900	166764325	1864	1864	1864	1864	0
294	20250228	141800	166764325	1864	1864	1864	1864	1
295	20250228	141700	166762461	1854	1854	1854	1854	0
296	20250228	141600	166762461	1854	1860	1860	1854	9239
297	20250228	141500	149583534	1865	1865	1865	1865	0
298	20250228	141400	149583534	1865	1865	1865	1865	0
299	20250228	141300	149583534	1865	1865	1865	1865	1
300	20250228	141200	149581669	1860	1864	1864	1860	7780
301	20250228	141100	135106235	1865	1865	1865	1865	0
302	20250228	141000	135106235	1865	1865	1865	1865	0
303	20250228	140900	135106235	1865	1865	1865	1865	0
304	20250228	140800	135106235	1865	1865	1865	1865	1
305	20250228	140700	135104370	1864	1864	1864	1864	0
306	20250228	140600	135104370	1864	1864	1864	1864	1
307	20250228	140500	135102506	1865	1865	1865	1865	0
308	20250228	140400	135102506	1865	1865	1865	1865	0
309	20250228	140300	135102506	1865	1865	1865	1865	0
310	20250228	140200	135102506	1865	1865	1865	1865	0
311	20250228	140100	135102506	1865	1865	1865	1865	0
312	20250228	140000	135102506	1865	1865	1865	1865	0
313	20250228	135900	135102506	1865	1865	1865	1865	0
314	20250228	135800	135102506	1865	1865	1865	1865	0
315	20250228	135700	135102506	1865	1865	1865	1865	0
316	20250228	135600	135102506	1865	1865	1865	1865	0
317	20250228	135500	135102506	1865	1865	1865	1865	0
318	20250228	135400	135102506	1865	1865	1865	1865	0
319	20250228	135300	135102506	1865	1865	1865	1865	0
320	20250228	135200	135102506	1865	1865	1865	1865	0
321	20250228	135100	135102506	1865	1865	1865	1865	2
322	20250228	135000	135098776	1862	1862	1862	1862	0
323	20250228	134900	135098776	1862	1862	1862	1862	0
324	20250228	134800	135098776	1862	1863	1863	1862	1470
325	20250228	134700	132361465	1864	1864	1864	1864	0
326	20250228	134600	132361465	1864	1864	1864	1864	0
327	20250228	134500	132361465	1864	1864	1864	1864	0
328	20250228	134400	132361465	1864	1864	1864	1864	0
329	20250228	134300	132361465	1864	1864	1864	1864	0
330	20250228	134200	132361465	1864	1864	1864	1864	100
331	20250228	134100	132175065	1865	1865	1865	1865	200
332	20250228	134000	131802065	1865	1865	1865	1865	0
333	20250228	133900	131802065	1865	1865	1865	1865	0
334	20250228	133800	131802065	1865	1865	1865	1865	0
335	20250228	133700	131802065	1865	1865	1865	1865	1
336	20250228	133600	131800200	1864	1862	1864	1862	70
337	20250228	133500	131669858	1865	1865	1865	1865	30
338	20250228	133400	131613908	1865	1865	1865	1865	0
339	20250228	133300	131613908	1865	1865	1865	1865	0
340	20250228	133200	131613908	1865	1865	1865	1865	0
341	20250228	133100	131613908	1865	1865	1865	1865	0
342	20250228	133000	131613908	1865	1865	1865	1865	0
343	20250228	132900	131613908	1865	1865	1865	1865	1
344	20250228	132800	131612043	1865	1865	1865	1865	0
345	20250228	132700	131612043	1865	1865	1865	1865	20
346	20250228	132600	131574743	1865	1865	1865	1865	1
347	20250228	132500	131572878	1861	1861	1861	1861	0
348	20250228	132400	131572878	1861	1861	1861	1861	0
349	20250228	132300	131572878	1861	1861	1861	1861	0
350	20250228	132200	131572878	1861	1861	1861	1861	310
351	20250228	132100	130995968	1865	1865	1865	1865	0
352	20250228	132000	130995968	1865	1865	1865	1865	0
353	20250228	131900	130995968	1865	1865	1865	1865	0
354	20250228	131800	130995968	1865	1865	1865	1865	0
355	20250228	131700	130995968	1865	1865	1865	1865	0
356	20250228	131600	130995968	1865	1865	1865	1865	0
357	20250228	131500	130995968	1865	1865	1865	1865	0
358	20250228	131400	130995968	1865	1865	1865	1865	0
359	20250228	131300	130995968	1865	1865	1865	1865	0
360	20250228	131200	130995968	1865	1865	1865	1865	1
361	20250228	131100	130994103	1860	1860	1860	1860	867
362	20250228	131000	129381483	1865	1865	1865	1865	0
363	20250228	130900	129381483	1865	1865	1865	1865	11
364	20250228	130800	129360968	1865	1865	1865	1865	0
365	20250228	130700	129360968	1865	1865	1865	1865	0
366	20250228	130600	129360968	1865	1865	1865	1865	0
367	20250228	130500	129360968	1865	1860	1865	1860	78
368	20250228	130400	129215883	1865	1865	1865	1865	0
369	20250228	130300	129215883	1865	1865	1865	1865	0
370	20250228	130200	129215883	1865	1865	1865	1865	0
371	20250228	130100	129215883	1865	1865	1865	1865	0
372	20250228	130000	129215883	1865	1865	1865	1865	1
373	20250228	125900	129214018	1864	1864	1864	1864	0
374	20250228	125800	129214018	1864	1864	1864	1864	0
375	20250228	125700	129214018	1864	1864	1864	1864	0
376	20250228	125600	129214018	1864	1864	1864	1864	267
377	20250228	125500	128716330	1864	1864	1864	1864	0
378	20250228	125400	128716330	1864	1864	1864	1864	0
379	20250228	125300	128716330	1864	1864	1864	1864	0
380	20250228	125200	128716330	1864	1864	1864	1864	0
381	20250228	125100	128716330	1864	1864	1864	1864	0
382	20250228	125000	128716330	1864	1864	1864	1864	0
383	20250228	124900	128716330	1864	1864	1864	1864	0
384	20250228	124800	128716330	1864	1864	1864	1864	0
385	20250228	124700	128716330	1864	1864	1864	1864	0
386	20250228	124600	128716330	1864	1864	1864	1864	0
387	20250228	124500	128716330	1864	1864	1864	1864	0
388	20250228	124400	128716330	1864	1864	1864	1864	0
389	20250228	124300	128716330	1864	1864	1864	1864	0
390	20250228	124200	128716330	1864	1861	1864	1860	5874
391	20250228	124100	117790231	1861	1861	1861	1861	156
392	20250228	124000	117499915	1861	1861	1861	1861	20
393	20250228	123900	117462695	1861	1861	1861	1861	1
394	20250228	123800	117460834	1860	1860	1860	1860	23310
395	20250228	123700	74104234	1861	1861	1861	1861	200
396	20250228	123600	73732034	1861	1861	1861	1861	0
397	20250228	123500	73732034	1861	1860	1861	1860	3
398	20250228	123400	73726452	1861	1861	1861	1861	0
399	20250228	123300	73726452	1861	1861	1861	1861	0
400	20250228	123200	73726452	1861	1861	1861	1861	0
401	20250228	123100	73726452	1861	1861	1861	1861	0
402	20250228	123000	73726452	1861	1861	1861	1861	0
403	20250228	122900	73726452	1861	1861	1861	1861	0
404	20250228	122800	73726452	1861	1861	1861	1861	0
405	20250228	122700	73726452	1861	1861	1861	1861	0
406	20250228	122600	73726452	1861	1861	1861	1861	0
407	20250228	122500	73726452	1861	1861	1861	1861	50
408	20250228	122400	73633402	1860	1860	1860	1860	0
409	20250228	122300	73633402	1860	1860	1860	1860	606
410	20250228	122200	72506242	1861	1861	1861	1861	10
411	20250228	122100	72487632	1861	1861	1861	1861	0
412	20250228	122000	72487632	1861	1861	1861	1861	0
413	20250228	121900	72487632	1861	1861	1861	1861	0
414	20250228	121800	72487632	1861	1861	1861	1861	0
415	20250228	121700	72487632	1861	1861	1861	1861	1
416	20250228	121600	72485771	1860	1860	1860	1860	0
417	20250228	121500	72485771	1860	1860	1860	1860	10
418	20250228	121400	72467171	1861	1861	1861	1861	10
419	20250228	121300	72448561	1861	1861	1861	1861	1
420	20250228	121200	72446700	1861	1861	1861	1861	0
421	20250228	121100	72446700	1861	1861	1861	1861	0
422	20250228	121000	72446700	1861	1861	1861	1861	0
423	20250228	120900	72446700	1861	1860	1861	1860	2001
424	20250228	120800	68724839	1861	1861	1861	1861	0
425	20250228	120700	68724839	1861	1861	1861	1861	0
426	20250228	120600	68724839	1861	1861	1861	1861	0
427	20250228	120500	68724839	1861	1861	1861	1861	0
428	20250228	120400	68724839	1861	1861	1861	1861	0
429	20250228	120300	68724839	1861	1861	1861	1861	0
430	20250228	120200	68724839	1861	1861	1861	1861	3
431	20250228	120100	68719256	1861	1861	1861	1861	0
432	20250228	120000	68719256	1861	1861	1861	1861	0
433	20250228	115900	68719256	1861	1861	1861	1861	0
434	20250228	115800	68719256	1861	1861	1861	1861	0
435	20250228	115700	68719256	1861	1861	1861	1861	0
436	20250228	115600	68719256	1861	1861	1861	1861	0
437	20250228	115500	68719256	1861	1861	1861	1861	0
438	20250228	115400	68719256	1861	1861	1861	1861	0
439	20250228	115300	68719256	1861	1861	1861	1861	460
440	20250228	115200	67863196	1861	1861	1861	1861	0
441	20250228	115100	67863196	1861	1861	1861	1861	0
442	20250228	115000	67863196	1861	1860	1861	1860	901
443	20250228	114900	66187335	1860	1860	1860	1860	0
444	20250228	114800	66187335	1860	1860	1860	1860	0
445	20250228	114700	66187335	1860	1860	1860	1860	0
446	20250228	114600	66187335	1860	1860	1860	1860	1500
447	20250228	114500	63397335	1860	1860	1860	1860	500
448	20250228	114400	62467335	1860	1860	1860	1860	0
449	20250228	114300	62467335	1860	1860	1860	1860	0
450	20250228	114200	62467335	1860	1860	1860	1860	0
451	20250228	114100	62467335	1860	1860	1860	1860	0
452	20250228	114000	62467335	1860	1860	1860	1860	0
453	20250228	113900	62467335	1860	1860	1860	1860	537
454	20250228	113800	61468515	1861	1860	1861	1860	11
455	20250228	113700	61448054	1861	1861	1861	1861	0
456	20250228	113600	61448054	1861	1861	1861	1861	0
457	20250228	113500	61448054	1861	1861	1861	1861	2
458	20250228	113400	61444332	1861	1861	1861	1861	21
459	20250228	113300	61405251	1861	1861	1861	1861	0
460	20250228	113200	61405251	1861	1861	1861	1861	3
461	20250228	113100	61399668	1861	1861	1861	1861	0
462	20250228	113000	61399668	1861	1861	1861	1861	0
463	20250228	112900	61399668	1861	1861	1861	1861	0
464	20250228	112800	61399668	1861	1861	1861	1861	0
465	20250228	112700	61399668	1861	1861	1861	1861	0
466	20250228	112600	61399668	1861	1861	1861	1861	0
467	20250228	112500	61399668	1861	1861	1861	1861	0
468	20250228	112400	61399668	1861	1861	1861	1861	0
469	20250228	112300	61399668	1861	1861	1861	1861	120
470	20250228	112200	61176348	1860	1860	1860	1860	0
471	20250228	112100	61176348	1860	1860	1860	1860	22
472	20250228	112000	61135428	1861	1861	1861	1861	100
473	20250228	111900	60949328	1860	1860	1861	1860	362
474	20250228	111800	60275908	1863	1863	1863	1863	0
475	20250228	111700	60275908	1863	1863	1863	1863	0
476	20250228	111600	60275908	1863	1863	1863	1863	5
477	20250228	111500	60266593	1863	1860	1863	1860	605
478	20250228	111400	59141287	1860	1861	1861	1860	346
479	20250228	111300	58497431	1862	1863	1863	1862	11
480	20250228	111200	58476948	1862	1862	1862	1862	1
481	20250228	111100	58475086	1863	1863	1863	1863	1
482	20250228	111000	58473223	1862	1861	1862	1861	242
483	20250228	110900	58022860	1860	1860	1860	1860	6
484	20250228	110800	58011700	1860	1860	1860	1860	0
485	20250228	110700	58011700	1860	1860	1860	1860	53
486	20250228	110600	57913120	1861	1861	1861	1861	0
487	20250228	110500	57913120	1861	1861	1861	1861	0
488	20250228	110400	57913120	1861	1861	1861	1861	0
489	20250228	110300	57913120	1861	1861	1861	1861	0
490	20250228	110200	57913120	1861	1861	1861	1861	0
491	20250228	110100	57913120	1861	1861	1861	1861	1
492	20250228	110000	57911259	1860	1860	1860	1860	0
493	20250228	105900	57911259	1860	1860	1860	1860	0
494	20250228	105800	57911259	1860	1860	1860	1860	0
495	20250228	105700	57911259	1860	1860	1860	1860	0
496	20250228	105600	57911259	1860	1860	1860	1860	0
497	20250228	105500	57911259	1860	1860	1860	1860	10
498	20250228	105400	57892659	1860	1860	1860	1860	0
499	20250228	105300	57892659	1860	1860	1860	1860	0
500	20250228	105200	57892659	1860	1860	1860	1860	0
501	20250228	105100	57892659	1860	1860	1860	1860	40
502	20250228	105000	57818259	1861	1861	1861	1861	30
503	20250228	104900	57762429	1861	1861	1861	1861	2
504	20250228	104800	57758707	1861	1861	1861	1861	0
505	20250228	104700	57758707	1861	1861	1861	1861	0
506	20250228	104600	57758707	1861	1861	1861	1861	0
507	20250228	104500	57758707	1861	1856	1861	1854	3097
508	20250228	104400	52015365	1856	1856	1856	1856	0
509	20250228	104300	52015365	1856	1858	1858	1856	97
510	20250228	104200	51835141	1859	1859	1859	1859	2
511	20250228	104100	51831423	1861	1861	1861	1861	0
512	20250228	104000	51831423	1861	1861	1861	1861	0
513	20250228	103900	51831423	1861	1861	1861	1861	5
514	20250228	103800	51822118	1862	1862	1862	1862	0
515	20250228	103700	51822118	1862	1862	1862	1862	0
516	20250228	103600	51822118	1862	1862	1862	1862	0
517	20250228	103500	51822118	1862	1862	1862	1862	0
518	20250228	103400	51822118	1862	1857	1862	1857	403
519	20250228	103300	51073737	1858	1858	1858	1858	0
520	20250228	103200	51073737	1858	1858	1858	1858	270
521	20250228	103100	50572077	1863	1863	1863	1863	0
522	20250228	103000	50572077	1863	1863	1863	1863	0
523	20250228	102900	50572077	1863	1863	1863	1863	0
524	20250228	102800	50572077	1863	1863	1863	1863	0
525	20250228	102700	50572077	1863	1863	1863	1863	1
526	20250228	102600	50570214	1857	1857	1857	1857	0
527	20250228	102500	50570214	1857	1857	1857	1857	0
528	20250228	102400	50570214	1857	1857	1857	1857	3
529	20250228	102300	50564643	1857	1857	1857	1857	0
530	20250228	102200	50564643	1857	1867	1867	1857	3
531	20250228	102100	50559062	1855	1855	1855	1855	0
532	20250228	102000	50559062	1855	1856	1856	1855	2981
533	20250228	101900	45028258	1856	1856	1856	1856	1100
534	20250228	101800	42986658	1867	1867	1867	1867	0
535	20250228	101700	42986658	1867	1867	1867	1867	0
536	20250228	101600	42986658	1867	1867	1867	1867	0
537	20250228	101500	42986658	1867	1867	1867	1867	0
538	20250228	101400	42986658	1867	1867	1867	1867	0
539	20250228	101300	42986658	1867	1867	1867	1867	0
540	20250228	101200	42986658	1867	1867	1867	1867	0
541	20250228	101100	42986658	1867	1867	1867	1867	0
542	20250228	101000	42986658	1867	1867	1867	1867	1
543	20250228	100900	42984791	1856	1858	1858	1856	1493
544	20250228	100800	40213316	1867	1867	1867	1867	0
545	20250228	100700	40213316	1867	1867	1867	1867	1
546	20250228	100600	40211449	1857	1857	1857	1857	500
547	20250228	100500	39282949	1857	1868	1868	1857	700
548	20250228	100400	37982839	1858	1858	1858	1858	1
549	20250228	100300	37980981	1869	1869	1869	1869	0
550	20250228	100200	37980981	1869	1869	1869	1869	1
551	20250228	100100	37979112	1857	1858	1858	1857	470
552	20250228	100000	37105891	1862	1862	1862	1862	300
553	20250228	095900	36547291	1862	1862	1862	1862	1
554	20250228	095800	36545429	1857	1857	1857	1857	2
555	20250228	095700	36541715	1862	1862	1862	1862	0
556	20250228	095600	36541715	1862	1862	1862	1862	1
557	20250228	095500	36539853	1858	1858	1858	1858	0
558	20250228	095400	36539853	1858	1858	1858	1858	0
559	20250228	095300	36539853	1858	1858	1858	1858	0
560	20250228	095200	36539853	1858	1858	1858	1858	0
561	20250228	095100	36539853	1858	1860	1860	1858	3197
562	20250228	095000	30597553	1860	1861	1861	1860	5402
563	20250228	094900	20546555	1862	1862	1862	1862	0
564	20250228	094800	20546555	1862	1862	1862	1862	107
565	20250228	094700	20347321	1862	1862	1862	1862	3
566	20250228	094600	20341735	1862	1869	1869	1862	21
567	20250228	094500	20302605	1862	1869	1869	1862	23
568	20250228	094400	20259744	1862	1862	1862	1862	50
569	20250228	094300	20166644	1869	1869	1869	1869	0
570	20250228	094200	20166644	1869	1869	1869	1869	8
571	20250228	094100	20151692	1869	1869	1869	1869	0
572	20250228	094000	20151692	1869	1869	1869	1869	0
573	20250228	093900	20151692	1869	1869	1869	1869	0
574	20250228	093800	20151692	1869	1861	1869	1861	21
575	20250228	093700	20112603	1861	1861	1861	1861	0
576	20250228	093600	20112603	1861	1861	1861	1861	24
577	20250228	093500	20067939	1861	1861	1861	1861	231
578	20250228	093400	19638048	1869	1867	1869	1861	1512
579	20250228	093300	16823724	1870	1870	1870	1870	0
580	20250228	093200	16823724	1870	1870	1870	1870	0
581	20250228	093100	16823724	1870	1870	1870	1870	0
582	20250228	093000	16823724	1870	1870	1870	1870	0
583	20250228	092900	16823724	1870	1861	1870	1861	2
584	20250228	092800	16819993	1861	1870	1870	1861	301
585	20250228	092700	16259823	1861	1865	1870	1861	795
586	20250228	092600	14777872	1865	1865	1865	1865	19
587	20250228	092500	14742437	1870	1870	1870	1870	0
588	20250228	092400	14742437	1870	1870	1870	1870	1
589	20250228	092300	14740567	1870	1870	1870	1870	0
590	20250228	092200	14740567	1870	1870	1870	1870	0
591	20250228	092100	14740567	1870	1870	1870	1870	0
592	20250228	092000	14740567	1870	1870	1870	1870	5
593	20250228	091900	14731217	1870	1870	1870	1870	2
594	20250228	091800	14727477	1870	1870	1870	1870	0
595	20250228	091700	14727477	1870	1867	1870	1867	110
596	20250228	091600	14522080	1869	1869	1869	1869	0
597	20250228	091500	14522080	1869	1861	1869	1861	28
598	20250228	091400	14469828	1870	1870	1870	1870	561
599	20250228	091300	13420758	1873	1873	1873	1873	0
600	20250228	091200	13420758	1873	1862	1873	1861	2655
601	20250228	091100	8479069	1862	1862	1862	1862	6
602	20250228	091000	8467897	1873	1863	1873	1863	1035
603	20250228	090900	6539342	1873	1873	1873	1873	5
604	20250228	090800	6529977	1862	1867	1873	1862	117
605	20250228	090700	6311649	1874	1874	1874	1874	0
606	20250228	090600	6311649	1874	1874	1874	1874	0
607	20250228	090500	6311649	1874	1874	1874	1874	0
608	20250228	090400	6311649	1874	1874	1874	1874	0
609	20250228	090300	6311649	1874	1874	1874	1874	0
610	20250228	090200	6311649	1874	1878	1878	1861	2644
611	20250228	090100	1381650	1865	1870	1870	1865	727
612	20250228	090000	24479	1883	1883	1883	1883	13