KissMeData/299170/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	211400	1011600350	1800	1800	1800	1800	14630
3	20250228	211300	1011600350	1800	1800	1800	1800	0
4	20250228	211200	1011600350	1800	1800	1800	1800	0
5	20250228	211100	1011600350	1800	1800	1800	1800	0
6	20250228	211000	1011600350	1800	1800	1800	1800	0
7	20250228	210900	1011600350	1800	1800	1800	1800	0
8	20250228	210800	1011600350	1800	1800	1800	1800	0
9	20250228	210700	1011600350	1800	1800	1800	1800	0
10	20250228	210600	1011600350	1800	1800	1800	1800	0
11	20250228	210500	1011600350	1800	1800	1800	1800	0
12	20250228	210400	1011600350	1800	1800	1800	1800	0
13	20250228	210300	1011600350	1800	1800	1800	1800	0
14	20250228	210200	1011600350	1800	1800	1800	1800	0
15	20250228	210100	1011600350	1800	1800	1800	1800	0
16	20250228	210000	1011600350	1800	1800	1800	1800	0
17	20250228	205900	1011600350	1800	1800	1800	1800	0
18	20250228	205800	1011600350	1800	1800	1800	1800	0
19	20250228	205700	1011600350	1800	1800	1800	1800	0
20	20250228	205600	1011600350	1800	1800	1800	1800	0
21	20250228	205500	1011600350	1800	1800	1800	1800	0
22	20250228	205400	1011600350	1800	1800	1800	1800	0
23	20250228	205300	1011600350	1800	1800	1800	1800	0
24	20250228	205200	1011600350	1800	1800	1800	1800	0
25	20250228	205100	1011600350	1800	1800	1800	1800	0
26	20250228	205000	1011600350	1800	1800	1800	1800	0
27	20250228	204900	1011600350	1800	1800	1800	1800	0
28	20250228	204800	1011600350	1800	1800	1800	1800	0
29	20250228	204700	1011600350	1800	1800	1800	1800	0
30	20250228	204600	1011600350	1800	1800	1800	1800	0
31	20250228	204500	1011600350	1800	1800	1800	1800	0
32	20250228	204400	1011600350	1800	1800	1800	1800	14630
33	20250228	204300	1011600350	1800	1800	1800	1800	0
34	20250228	204200	1011600350	1800	1800	1800	1800	0
35	20250228	204100	1011600350	1800	1800	1800	1800	0
36	20250228	204000	1011600350	1800	1800	1800	1800	0
37	20250228	203900	1011600350	1800	1800	1800	1800	0
38	20250228	203800	1011600350	1800	1800	1800	1800	0
39	20250228	203700	1011600350	1800	1800	1800	1800	0
40	20250228	203600	1011600350	1800	1800	1800	1800	0
41	20250228	203500	1011600350	1800	1800	1800	1800	0
42	20250228	203400	1011600350	1800	1800	1800	1800	0
43	20250228	203300	1011600350	1800	1800	1800	1800	0
44	20250228	203200	1011600350	1800	1800	1800	1800	0
45	20250228	203100	1011600350	1800	1800	1800	1800	0
46	20250228	203000	1011600350	1800	1800	1800	1800	0
47	20250228	202900	1011600350	1800	1800	1800	1800	0
48	20250228	202800	1011600350	1800	1800	1800	1800	0
49	20250228	202700	1011600350	1800	1800	1800	1800	0
50	20250228	202600	1011600350	1800	1800	1800	1800	0
51	20250228	202500	1011600350	1800	1800	1800	1800	0
52	20250228	202400	1011600350	1800	1800	1800	1800	0
53	20250228	202300	1011600350	1800	1800	1800	1800	0
54	20250228	202200	1011600350	1800	1800	1800	1800	0
55	20250228	202100	1011600350	1800	1800	1800	1800	0
56	20250228	202000	1011600350	1800	1800	1800	1800	0
57	20250228	201900	1011600350	1800	1800	1800	1800	0
58	20250228	201800	1011600350	1800	1800	1800	1800	0
59	20250228	201700	1011600350	1800	1800	1800	1800	0
60	20250228	201600	1011600350	1800	1800	1800	1800	0
61	20250228	201500	1011600350	1800	1800	1800	1800	0
62	20250228	201400	1011600350	1800	1800	1800	1800	14630
63	20250228	201300	1011600350	1800	1800	1800	1800	0
64	20250228	201200	1011600350	1800	1800	1800	1800	0
65	20250228	201100	1011600350	1800	1800	1800	1800	0
66	20250228	201000	1011600350	1800	1800	1800	1800	0
67	20250228	200900	1011600350	1800	1800	1800	1800	0
68	20250228	200800	1011600350	1800	1800	1800	1800	0
69	20250228	200700	1011600350	1800	1800	1800	1800	0
70	20250228	200600	1011600350	1800	1800	1800	1800	0
71	20250228	200500	1011600350	1800	1800	1800	1800	0
72	20250228	200400	1011600350	1800	1800	1800	1800	0
73	20250228	200300	1011600350	1800	1800	1800	1800	0
74	20250228	200200	1011600350	1800	1800	1800	1800	0
75	20250228	200100	1011600350	1800	1800	1800	1800	0
76	20250228	200000	1011600350	1800	1800	1800	1800	0
77	20250228	195900	1011600350	1800	1800	1800	1800	0
78	20250228	195800	1011600350	1800	1800	1800	1800	0
79	20250228	195700	1011600350	1800	1800	1800	1800	0
80	20250228	195600	1011600350	1800	1800	1800	1800	0
81	20250228	195500	1011600350	1800	1800	1800	1800	0
82	20250228	195400	1011600350	1800	1800	1800	1800	0
83	20250228	195300	1011600350	1800	1800	1800	1800	0
84	20250228	195200	1011600350	1800	1800	1800	1800	0
85	20250228	195100	1011600350	1800	1800	1800	1800	0
86	20250228	195000	1011600350	1800	1800	1800	1800	0
87	20250228	194900	1011600350	1800	1800	1800	1800	0
88	20250228	194800	1011600350	1800	1800	1800	1800	0
89	20250228	194700	1011600350	1800	1800	1800	1800	0
90	20250228	194600	1011600350	1800	1800	1800	1800	0
91	20250228	194500	1011600350	1800	1800	1800	1800	0
92	20250228	194400	1011600350	1800	1800	1800	1800	14630
93	20250228	194300	1011600350	1800	1800	1800	1800	0
94	20250228	194200	1011600350	1800	1800	1800	1800	0
95	20250228	194100	1011600350	1800	1800	1800	1800	0
96	20250228	194000	1011600350	1800	1800	1800	1800	0
97	20250228	193900	1011600350	1800	1800	1800	1800	0
98	20250228	193800	1011600350	1800	1800	1800	1800	0
99	20250228	193700	1011600350	1800	1800	1800	1800	0
100	20250228	193600	1011600350	1800	1800	1800	1800	0
101	20250228	193500	1011600350	1800	1800	1800	1800	0
102	20250228	193400	1011600350	1800	1800	1800	1800	0
103	20250228	193300	1011600350	1800	1800	1800	1800	0
104	20250228	193200	1011600350	1800	1800	1800	1800	0
105	20250228	193100	1011600350	1800	1800	1800	1800	0
106	20250228	193000	1011600350	1800	1800	1800	1800	0
107	20250228	192900	1011600350	1800	1800	1800	1800	0
108	20250228	192800	1011600350	1800	1800	1800	1800	0
109	20250228	192700	1011600350	1800	1800	1800	1800	0
110	20250228	192600	1011600350	1800	1800	1800	1800	0
111	20250228	192500	1011600350	1800	1800	1800	1800	0
112	20250228	192400	1011600350	1800	1800	1800	1800	0
113	20250228	192300	1011600350	1800	1800	1800	1800	0
114	20250228	192200	1011600350	1800	1800	1800	1800	0
115	20250228	192100	1011600350	1800	1800	1800	1800	0
116	20250228	192000	1011600350	1800	1800	1800	1800	0
117	20250228	191900	1011600350	1800	1800	1800	1800	0
118	20250228	191800	1011600350	1800	1800	1800	1800	0
119	20250228	191700	1011600350	1800	1800	1800	1800	0
120	20250228	191600	1011600350	1800	1800	1800	1800	0
121	20250228	191500	1011600350	1800	1800	1800	1800	0
122	20250228	191400	1011600350	1800	1800	1800	1800	14630
123	20250228	191300	1011600350	1800	1800	1800	1800	0
124	20250228	191200	1011600350	1800	1800	1800	1800	0
125	20250228	191100	1011600350	1800	1800	1800	1800	0
126	20250228	191000	1011600350	1800	1800	1800	1800	0
127	20250228	190900	1011600350	1800	1800	1800	1800	0
128	20250228	190800	1011600350	1800	1800	1800	1800	0
129	20250228	190700	1011600350	1800	1800	1800	1800	0
130	20250228	190600	1011600350	1800	1800	1800	1800	0
131	20250228	190500	1011600350	1800	1800	1800	1800	0
132	20250228	190400	1011600350	1800	1800	1800	1800	0
133	20250228	190300	1011600350	1800	1800	1800	1800	0
134	20250228	190200	1011600350	1800	1800	1800	1800	0
135	20250228	190100	1011600350	1800	1800	1800	1800	0
136	20250228	190000	1011600350	1800	1800	1800	1800	0
137	20250228	185900	1011600350	1800	1800	1800	1800	0
138	20250228	185800	1011600350	1800	1800	1800	1800	0
139	20250228	185700	1011600350	1800	1800	1800	1800	0
140	20250228	185600	1011600350	1800	1800	1800	1800	0
141	20250228	185500	1011600350	1800	1800	1800	1800	0
142	20250228	185400	1011600350	1800	1800	1800	1800	0
143	20250228	185300	1011600350	1800	1800	1800	1800	0
144	20250228	185200	1011600350	1800	1800	1800	1800	0
145	20250228	185100	1011600350	1800	1800	1800	1800	0
146	20250228	185000	1011600350	1800	1800	1800	1800	0
147	20250228	184900	1011600350	1800	1800	1800	1800	0
148	20250228	184800	1011600350	1800	1800	1800	1800	0
149	20250228	184700	1011600350	1800	1800	1800	1800	0
150	20250228	184600	1011600350	1800	1800	1800	1800	0
151	20250228	184500	1011600350	1800	1800	1800	1800	0
152	20250228	184400	1011600350	1800	1800	1800	1800	14630
153	20250228	184300	1011600350	1800	1800	1800	1800	0
154	20250228	184200	1011600350	1800	1800	1800	1800	0
155	20250228	184100	1011600350	1800	1800	1800	1800	0
156	20250228	184000	1011600350	1800	1800	1800	1800	0
157	20250228	183900	1011600350	1800	1800	1800	1800	0
158	20250228	183800	1011600350	1800	1800	1800	1800	0
159	20250228	183700	1011600350	1800	1800	1800	1800	0
160	20250228	183600	1011600350	1800	1800	1800	1800	0
161	20250228	183500	1011600350	1800	1800	1800	1800	0
162	20250228	183400	1011600350	1800	1800	1800	1800	0
163	20250228	183300	1011600350	1800	1800	1800	1800	0
164	20250228	183200	1011600350	1800	1800	1800	1800	0
165	20250228	183100	1011600350	1800	1800	1800	1800	0
166	20250228	183000	1011600350	1800	1800	1800	1800	0
167	20250228	182900	1011600350	1800	1800	1800	1800	0
168	20250228	182800	1011600350	1800	1800	1800	1800	0
169	20250228	182700	1011600350	1800	1800	1800	1800	0
170	20250228	182600	1011600350	1800	1800	1800	1800	0
171	20250228	182500	1011600350	1800	1800	1800	1800	0
172	20250228	182400	1011600350	1800	1800	1800	1800	0
173	20250228	182300	1011600350	1800	1800	1800	1800	0
174	20250228	182200	1011600350	1800	1800	1800	1800	0
175	20250228	182100	1011600350	1800	1800	1800	1800	0
176	20250228	182000	1011600350	1800	1800	1800	1800	0
177	20250228	181900	1011600350	1800	1800	1800	1800	0
178	20250228	181800	1011600350	1800	1800	1800	1800	0
179	20250228	181700	1011600350	1800	1800	1800	1800	0
180	20250228	181600	1011600350	1800	1800	1800	1800	0
181	20250228	181500	1011600350	1800	1800	1800	1800	0
182	20250228	181400	1011600350	1800	1800	1800	1800	14630
183	20250228	181300	1011600350	1800	1800	1800	1800	0
184	20250228	181200	1011600350	1800	1800	1800	1800	0
185	20250228	181100	1011600350	1800	1800	1800	1800	0
186	20250228	181000	1011600350	1800	1800	1800	1800	0
187	20250228	180900	1011600350	1800	1800	1800	1800	0
188	20250228	180800	1011600350	1800	1800	1800	1800	0
189	20250228	180700	1011600350	1800	1800	1800	1800	0
190	20250228	180600	1011600350	1800	1800	1800	1800	0
191	20250228	180500	1011600350	1800	1800	1800	1800	0
192	20250228	180400	1011600350	1800	1800	1800	1800	0
193	20250228	180300	1011600350	1800	1800	1800	1800	0
194	20250228	180200	1011600350	1800	1800	1800	1800	0
195	20250228	180100	1011600350	1800	1800	1800	1800	0
196	20250228	180000	1011600350	1800	1800	1800	1800	0
197	20250228	175900	1011600350	1800	1800	1800	1800	0
198	20250228	175800	1011600350	1800	1800	1800	1800	0
199	20250228	175700	1011600350	1800	1800	1800	1800	0
200	20250228	175600	1011600350	1800	1800	1800	1800	0
201	20250228	175500	1011600350	1800	1800	1800	1800	0
202	20250228	175400	1011600350	1800	1800	1800	1800	0
203	20250228	175300	1011600350	1800	1800	1800	1800	0
204	20250228	175200	1011600350	1800	1800	1800	1800	0
205	20250228	175100	1011600350	1800	1800	1800	1800	0
206	20250228	175000	1011600350	1800	1800	1800	1800	0
207	20250228	174900	1011600350	1800	1800	1800	1800	0
208	20250228	174800	1011600350	1800	1800	1800	1800	0
209	20250228	174700	1011600350	1800	1800	1800	1800	0
210	20250228	174600	1011600350	1800	1800	1800	1800	0
211	20250228	174500	1011600350	1800	1800	1800	1800	0
212	20250228	174400	1011600350	1800	1800	1800	1800	14630
213	20250228	174300	1011600350	1800	1800	1800	1800	0
214	20250228	174200	1011600350	1800	1800	1800	1800	0
215	20250228	174100	1011600350	1800	1800	1800	1800	0
216	20250228	174000	1011600350	1800	1800	1800	1800	0
217	20250228	173900	1011600350	1800	1800	1800	1800	0
218	20250228	173800	1011600350	1800	1800	1800	1800	0
219	20250228	173700	1011600350	1800	1800	1800	1800	0
220	20250228	173600	1011600350	1800	1800	1800	1800	0
221	20250228	173500	1011600350	1800	1800	1800	1800	0
222	20250228	173400	1011600350	1800	1800	1800	1800	0
223	20250228	173300	1011600350	1800	1800	1800	1800	0
224	20250228	173200	1011600350	1800	1800	1800	1800	0
225	20250228	173100	1011600350	1800	1800	1800	1800	0
226	20250228	173000	1011600350	1800	1800	1800	1800	0
227	20250228	172900	1011600350	1800	1800	1800	1800	0
228	20250228	172800	1011600350	1800	1800	1800	1800	0
229	20250228	172700	1011600350	1800	1800	1800	1800	0
230	20250228	172600	1011600350	1800	1800	1800	1800	0
231	20250228	172500	1011600350	1800	1800	1800	1800	0
232	20250228	172400	1011600350	1800	1800	1800	1800	0
233	20250228	172300	1011600350	1800	1800	1800	1800	0
234	20250228	172200	1011600350	1800	1800	1800	1800	0
235	20250228	172100	1011600350	1800	1800	1800	1800	0
236	20250228	172000	1011600350	1800	1800	1800	1800	0
237	20250228	171900	1011600350	1800	1800	1800	1800	0
238	20250228	171800	1011600350	1800	1800	1800	1800	0
239	20250228	171700	1011600350	1800	1800	1800	1800	0
240	20250228	171600	1011600350	1800	1800	1800	1800	0
241	20250228	171500	1011600350	1800	1800	1800	1800	0
242	20250228	171400	1011600350	1800	1800	1800	1800	14630
243	20250228	171300	1011600350	1800	1800	1800	1800	0
244	20250228	171200	1011600350	1800	1800	1800	1800	0
245	20250228	171100	1011600350	1800	1800	1800	1800	0
246	20250228	171000	1011600350	1800	1800	1800	1800	0
247	20250228	170900	1011600350	1800	1800	1800	1800	0
248	20250228	170800	1011600350	1800	1800	1800	1800	0
249	20250228	170700	1011600350	1800	1800	1800	1800	0
250	20250228	170600	1011600350	1800	1800	1800	1800	0
251	20250228	170500	1011600350	1800	1800	1800	1800	0
252	20250228	170400	1011600350	1800	1800	1800	1800	0
253	20250228	170300	1011600350	1800	1800	1800	1800	0
254	20250228	170200	1011600350	1800	1800	1800	1800	0
255	20250228	170100	1011600350	1800	1800	1800	1800	0
256	20250228	170000	1011600350	1800	1800	1800	1800	0
257	20250228	165900	1011600350	1800	1800	1800	1800	0
258	20250228	165800	1011600350	1800	1800	1800	1800	0
259	20250228	165700	1011600350	1800	1800	1800	1800	0
260	20250228	165600	1011600350	1800	1800	1800	1800	0
261	20250228	165500	1011600350	1800	1800	1800	1800	0
262	20250228	165400	1011600350	1800	1800	1800	1800	0
263	20250228	165300	1011600350	1800	1800	1800	1800	0
264	20250228	165200	1011600350	1800	1800	1800	1800	0
265	20250228	165100	1011600350	1800	1800	1800	1800	0
266	20250228	165000	1011600350	1800	1800	1800	1800	0
267	20250228	164900	1011600350	1800	1800	1800	1800	0
268	20250228	164800	1011600350	1800	1800	1800	1800	0
269	20250228	164700	1011600350	1800	1800	1800	1800	0
270	20250228	164600	1011600350	1800	1800	1800	1800	0
271	20250228	164500	1011600350	1800	1800	1800	1800	0
272	20250228	164400	1011600350	1800	1800	1800	1800	14630
273	20250228	164300	1011600350	1800	1800	1800	1800	0
274	20250228	164200	1011600350	1800	1800	1800	1800	0
275	20250228	164100	1011600350	1800	1800	1800	1800	0
276	20250228	164000	1011600350	1800	1800	1800	1800	0
277	20250228	163900	1011600350	1800	1800	1800	1800	0
278	20250228	163800	1011600350	1800	1800	1800	1800	0
279	20250228	163700	1011600350	1800	1800	1800	1800	0
280	20250228	163600	1011600350	1800	1800	1800	1800	0
281	20250228	163500	1011600350	1800	1800	1800	1800	0
282	20250228	163400	1011600350	1800	1800	1800	1800	0
283	20250228	163300	1011600350	1800	1800	1800	1800	0
284	20250228	163200	1011600350	1800	1800	1800	1800	0
285	20250228	163100	1011600350	1800	1800	1800	1800	0
286	20250228	163000	1011600350	1800	1800	1800	1800	0
287	20250228	162900	1011600350	1800	1800	1800	1800	0
288	20250228	162800	1011600350	1800	1800	1800	1800	0
289	20250228	162700	1011600350	1800	1800	1800	1800	0
290	20250228	162600	1011600350	1800	1800	1800	1800	0
291	20250228	162500	1011600350	1800	1800	1800	1800	0
292	20250228	162400	1011600350	1800	1800	1800	1800	0
293	20250228	162300	1011600350	1800	1800	1800	1800	0
294	20250228	162200	1011600350	1800	1800	1800	1800	0
295	20250228	162100	1011600350	1800	1800	1800	1800	0
296	20250228	162000	1011600350	1800	1800	1800	1800	0
297	20250228	161900	1011600350	1800	1800	1800	1800	0
298	20250228	161800	1011600350	1800	1800	1800	1800	0
299	20250228	161700	1011600350	1800	1800	1800	1800	0
300	20250228	161600	1011600350	1800	1800	1800	1800	0
301	20250228	161500	1011600350	1800	1800	1800	1800	0
302	20250228	161400	1011600350	1800	1800	1800	1800	14630
303	20250228	161300	1011600350	1800	1800	1800	1800	0
304	20250228	161200	1011600350	1800	1800	1800	1800	0
305	20250228	161100	1011600350	1800	1800	1800	1800	0
306	20250228	161000	1011600350	1800	1800	1800	1800	0
307	20250228	160900	1011600350	1800	1800	1800	1800	0
308	20250228	160800	1011600350	1800	1800	1800	1800	0
309	20250228	160700	1011600350	1800	1800	1800	1800	0
310	20250228	160600	1011600350	1800	1800	1800	1800	0
311	20250228	160500	1011600350	1800	1800	1800	1800	0
312	20250228	160400	1011600350	1800	1800	1800	1800	0
313	20250228	160300	1011600350	1800	1800	1800	1800	0
314	20250228	160200	1011600350	1800	1800	1800	1800	0
315	20250228	160100	1011600350	1800	1800	1800	1800	0
316	20250228	160000	1011600350	1800	1800	1800	1800	0
317	20250228	155900	1011600350	1800	1800	1800	1800	0
318	20250228	155800	1011600350	1800	1800	1800	1800	0
319	20250228	155700	1011600350	1800	1800	1800	1800	0
320	20250228	155600	1011600350	1800	1800	1800	1800	0
321	20250228	155500	1011600350	1800	1800	1800	1800	0
322	20250228	155400	1011600350	1800	1800	1800	1800	0
323	20250228	155300	1011600350	1800	1800	1800	1800	0
324	20250228	155200	1011600350	1800	1800	1800	1800	0
325	20250228	155100	1011600350	1800	1800	1800	1800	0
326	20250228	155000	1011600350	1800	1800	1800	1800	0
327	20250228	154900	1011600350	1800	1800	1800	1800	0
328	20250228	154800	1011600350	1800	1800	1800	1800	0
329	20250228	154700	1011600350	1800	1800	1800	1800	0
330	20250228	154600	1011600350	1800	1800	1800	1800	0
331	20250228	154500	1011600350	1800	1800	1800	1800	0
332	20250228	154400	1011600350	1800	1800	1800	1800	14630
333	20250228	154300	1011600350	1800	1800	1800	1800	0
334	20250228	154200	1011600350	1800	1800	1800	1800	0
335	20250228	154100	1011600350	1800	1800	1800	1800	0
336	20250228	154000	1011600350	1800	1800	1800	1800	0
337	20250228	153900	1011600350	1800	1800	1800	1800	0
338	20250228	153800	1011600350	1800	1800	1800	1800	0
339	20250228	153700	1011600350	1800	1800	1800	1800	0
340	20250228	153600	1011600350	1800	1800	1800	1800	0
341	20250228	153500	1011600350	1800	1800	1800	1800	0
342	20250228	153400	1011600350	1800	1800	1800	1800	0
343	20250228	153300	1011600350	1800	1800	1800	1800	0
344	20250228	153200	1011600350	1800	1800	1800	1800	0
345	20250228	153100	1011600350	1800	1800	1800	1800	0
346	20250228	153000	1011600350	1800	1800	1800	1800	14630
347	20250228	152900	985266350	1806	1806	1806	1806	0
348	20250228	152800	985266350	1806	1806	1806	1806	0
349	20250228	152700	985266350	1806	1806	1806	1806	0
350	20250228	152600	985266350	1806	1806	1806	1806	0
351	20250228	152500	985266350	1806	1806	1806	1806	0
352	20250228	152400	985266350	1806	1806	1806	1806	0
353	20250228	152300	985266350	1806	1806	1806	1806	0
354	20250228	152200	985266350	1806	1806	1806	1806	0
355	20250228	152100	985266350	1806	1806	1806	1806	0
356	20250228	152000	985266350	1806	1806	1806	1806	0
357	20250228	151900	985266350	1806	1807	1807	1802	3300
358	20250228	151800	979315716	1807	1806	1807	1803	3875
359	20250228	151700	972320565	1807	1807	1807	1806	2165
360	20250228	151600	968408520	1807	1808	1808	1806	2882
361	20250228	151500	963201461	1813	1809	1813	1806	5141
362	20250228	151400	953910656	1810	1811	1813	1809	6350
363	20250228	151300	942418225	1811	1813	1813	1811	390
364	20250228	151200	941711613	1813	1813	1813	1812	1314
365	20250228	151100	939330631	1813	1814	1814	1813	2686
366	20250228	151000	934458909	1816	1815	1816	1815	2699
367	20250228	150900	929560202	1815	1816	1816	1815	406
368	20250228	150800	928823306	1817	1817	1817	1817	11
369	20250228	150700	928803319	1815	1815	1817	1815	1049
370	20250228	150600	926899382	1817	1817	1817	1814	7837
371	20250228	150500	912681340	1817	1817	1817	1817	1
372	20250228	150400	912679523	1815	1817	1817	1815	4808
373	20250228	150300	903952187	1817	1816	1817	1816	10
374	20250228	150200	903934021	1816	1815	1817	1815	4398
375	20250228	150100	895948103	1816	1817	1817	1815	4137
376	20250228	150000	888435454	1816	1817	1820	1816	5698
377	20250228	145900	878082901	1817	1820	1820	1817	1726
378	20250228	145800	874945671	1820	1820	1820	1819	191
379	20250228	145700	874598186	1822	1822	1822	1822	25
380	20250228	145600	874552636	1823	1823	1823	1823	1
381	20250228	145500	874550813	1819	1818	1819	1817	1977
382	20250228	145400	870957495	1817	1818	1823	1817	659
383	20250228	145300	869759932	1817	1823	1823	1817	4302
384	20250228	145200	861941974	1818	1818	1823	1818	2111
385	20250228	145100	858102666	1819	1821	1821	1819	1602
386	20250228	145000	855187951	1820	1823	1823	1820	347
387	20250228	144900	854556396	1820	1824	1824	1820	23
388	20250228	144800	854514448	1818	1818	1818	1818	200
389	20250228	144700	854150848	1818	1819	1820	1818	1405
390	20250228	144600	851595785	1819	1824	1824	1819	510
391	20250228	144500	850668045	1824	1824	1824	1824	0
392	20250228	144400	850668045	1824	1824	1824	1824	1
393	20250228	144300	850666221	1818	1820	1820	1818	6100
394	20250228	144200	839568989	1820	1822	1822	1819	7358
395	20250228	144100	826174359	1824	1822	1824	1822	3718
396	20250228	144000	819399015	1823	1823	1823	1823	166
397	20250228	143900	819096397	1824	1823	1824	1823	86
398	20250228	143800	818939618	1823	1823	1823	1823	300
399	20250228	143700	818392718	1824	1824	1824	1824	0
400	20250228	143600	818392718	1824	1824	1824	1824	115
401	20250228	143500	818182958	1823	1823	1823	1823	1
402	20250228	143400	818181135	1824	1824	1824	1824	0
403	20250228	143300	818181135	1824	1825	1825	1824	933
404	20250228	143200	816479326	1826	1826	1826	1826	0
405	20250228	143100	816479326	1826	1826	1826	1826	0
406	20250228	143000	816479326	1826	1826	1826	1826	1
407	20250228	142900	816477500	1825	1825	1825	1824	2108
408	20250228	142800	812632402	1824	1824	1824	1824	50
409	20250228	142700	812541202	1825	1825	1825	1825	1
410	20250228	142600	812539377	1824	1825	1825	1824	12
411	20250228	142500	812517478	1825	1825	1825	1825	3
412	20250228	142400	812512003	1826	1826	1826	1826	0
413	20250228	142300	812512003	1826	1826	1826	1826	0
414	20250228	142200	812512003	1826	1826	1826	1826	0
415	20250228	142100	812512003	1826	1826	1826	1826	0
416	20250228	142000	812512003	1826	1826	1826	1826	0
417	20250228	141900	812512003	1826	1822	1826	1822	418
418	20250228	141800	811750403	1826	1826	1826	1824	9
419	20250228	141700	811733979	1826	1826	1826	1826	0
420	20250228	141600	811733979	1826	1826	1826	1826	50
421	20250228	141500	811642679	1826	1826	1826	1826	0
422	20250228	141400	811642679	1826	1826	1826	1826	100
423	20250228	141300	811460079	1826	1823	1826	1823	2200
424	20250228	141200	807449176	1823	1826	1826	1823	704
425	20250228	141100	806165078	1826	1825	1826	1823	1638
426	20250228	141000	803177092	1826	1826	1826	1826	1161
427	20250228	140900	801057106	1826	1830	1830	1826	1009
428	20250228	140800	799214127	1830	1830	1830	1830	1
429	20250228	140700	799212297	1830	1830	1830	1830	0
430	20250228	140600	799212297	1830	1830	1830	1830	20
431	20250228	140500	799175697	1827	1830	1830	1827	1801
432	20250228	140400	795883435	1829	1829	1829	1829	500
433	20250228	140300	794968935	1830	1830	1830	1830	198
434	20250228	140200	794606595	1830	1830	1830	1830	0
435	20250228	140100	794606595	1830	1830	1831	1830	2152
436	20250228	140000	790668432	1830	1830	1830	1830	200
437	20250228	135900	790302432	1833	1833	1833	1833	0
438	20250228	135800	790302432	1833	1833	1833	1833	0
439	20250228	135700	790302432	1833	1833	1833	1831	2984
440	20250228	135600	784835942	1838	1833	1838	1833	871
441	20250228	135500	783239394	1834	1834	1834	1834	8
442	20250228	135400	783224722	1838	1834	1838	1834	101
443	20250228	135300	783039448	1834	1834	1834	1834	1
444	20250228	135200	783037614	1841	1841	1841	1841	0
445	20250228	135100	783037614	1841	1841	1841	1841	0
446	20250228	135000	783037614	1841	1833	1841	1832	3001
447	20250228	134900	777539338	1833	1833	1833	1833	48
448	20250228	134800	777451354	1842	1842	1842	1842	1
449	20250228	134700	777449512	1843	1838	1844	1832	7926
450	20250228	134600	762909804	1844	1844	1844	1844	0
451	20250228	134500	762909804	1844	1844	1844	1844	0
452	20250228	134400	762909804	1844	1843	1844	1839	2117
453	20250228	134300	759011285	1844	1844	1844	1844	0
454	20250228	134200	759011285	1844	1844	1844	1844	0
455	20250228	134100	759011285	1844	1844	1844	1844	1
456	20250228	134000	759009441	1843	1843	1843	1843	0
457	20250228	133900	759009441	1843	1844	1844	1843	453
458	20250228	133800	758174308	1845	1845	1845	1845	92
459	20250228	133700	758004568	1845	1845	1845	1845	0
460	20250228	133600	758004568	1845	1845	1845	1845	566
461	20250228	133500	756960298	1845	1844	1845	1844	821
462	20250228	133400	755445614	1844	1844	1844	1844	0
463	20250228	133300	755445614	1844	1844	1844	1843	7
464	20250228	133200	755432707	1844	1845	1845	1844	630
465	20250228	133100	754270487	1845	1842	1845	1842	1592
466	20250228	133000	751336146	1841	1841	1841	1841	7
467	20250228	132900	751323259	1843	1843	1843	1843	0
468	20250228	132800	751323259	1843	1843	1843	1843	0
469	20250228	132700	751323259	1843	1844	1844	1843	23
470	20250228	132600	751280860	1843	1843	1843	1843	323
471	20250228	132500	750685571	1843	1842	1843	1842	625
472	20250228	132400	749534196	1843	1843	1843	1833	606
473	20250228	132300	748422838	1843	1838	1843	1837	4874
474	20250228	132200	739453990	1838	1838	1838	1838	200
475	20250228	132100	739086390	1830	1830	1830	1830	0
476	20250228	132000	739086390	1830	1830	1830	1830	300
477	20250228	131900	738537390	1838	1838	1838	1838	0
478	20250228	131800	738537390	1838	1838	1838	1838	75
479	20250228	131700	738399540	1838	1838	1838	1838	50
480	20250228	131600	738307640	1838	1830	1838	1829	378
481	20250228	131500	737616060	1832	1832	1832	1832	150
482	20250228	131400	737341260	1832	1832	1832	1831	202
483	20250228	131300	736971197	1832	1832	1832	1832	1181
484	20250228	131200	734807605	1838	1838	1838	1838	1
485	20250228	131100	734805767	1838	1838	1838	1838	50
486	20250228	131000	734713867	1839	1832	1839	1832	51
487	20250228	130900	734620428	1839	1839	1839	1839	0
488	20250228	130800	734620428	1839	1839	1839	1839	271
489	20250228	130700	734122059	1839	1839	1839	1839	500
490	20250228	130600	733202559	1840	1840	1840	1840	0
491	20250228	130500	733202559	1840	1839	1840	1832	1102
492	20250228	130400	731176329	1839	1838	1839	1838	2
493	20250228	130300	731172652	1839	1839	1839	1839	0
494	20250228	130200	731172652	1839	1839	1839	1839	0
495	20250228	130100	731172652	1839	1839	1839	1838	871
496	20250228	130000	729571727	1839	1838	1839	1838	282
497	20250228	125900	729053410	1828	1836	1838	1828	4187
498	20250228	125800	721360273	1837	1831	1837	1827	3245
499	20250228	125700	715421604	1837	1837	1837	1831	29
500	20250228	125600	715368487	1831	1835	1837	1831	2014
501	20250228	125500	711670143	1836	1836	1836	1836	0
502	20250228	125400	711670143	1836	1836	1836	1836	10
503	20250228	125300	711651783	1837	1836	1837	1836	726
504	20250228	125200	710318521	1836	1828	1836	1828	7090
505	20250228	125100	697338217	1828	1828	1828	1828	0
506	20250228	125000	697338217	1828	1828	1828	1828	1
507	20250228	124900	697336389	1828	1828	1828	1828	50
508	20250228	124800	697244989	1828	1827	1828	1827	19
509	20250228	124700	697210275	1828	1828	1828	1828	1
510	20250228	124600	697208447	1828	1828	1828	1827	501
511	20250228	124500	696293118	1827	1828	1828	1827	163
512	20250228	124400	695995216	1827	1827	1827	1827	0
513	20250228	124300	695995216	1827	1827	1828	1827	150
514	20250228	124200	695721132	1828	1828	1828	1828	0
515	20250228	124100	695721132	1828	1828	1828	1828	501
516	20250228	124000	694805304	1827	1827	1827	1827	306
517	20250228	123900	694246242	1827	1827	1827	1827	0
518	20250228	123800	694246242	1827	1827	1827	1827	10
519	20250228	123700	694227972	1828	1828	1828	1828	0
520	20250228	123600	694227972	1828	1827	1828	1823	177
521	20250228	123500	693904683	1827	1823	1827	1823	23
522	20250228	123400	693862750	1828	1828	1828	1828	2
523	20250228	123300	693859094	1827	1827	1827	1827	1465
524	20250228	123200	691182539	1826	1823	1826	1823	697
525	20250228	123100	689910037	1823	1823	1823	1823	0
526	20250228	123000	689910037	1823	1822	1823	1822	1631
527	20250228	122900	686938046	1823	1823	1823	1823	7
528	20250228	122800	686925285	1821	1821	1821	1821	455
529	20250228	122700	686096730	1823	1826	1826	1819	1745
530	20250228	122600	682922346	1826	1826	1826	1826	0
531	20250228	122500	682922346	1826	1826	1826	1826	20
532	20250228	122400	682885826	1825	1818	1825	1818	70
533	20250228	122300	682758216	1825	1819	1825	1819	887
534	20250228	122200	681144757	1819	1821	1821	1819	4780
535	20250228	122100	672449663	1827	1827	1827	1827	0
536	20250228	122000	672449663	1827	1826	1827	1820	2421
537	20250228	121900	668040359	1826	1826	1826	1826	0
538	20250228	121800	668040359	1826	1826	1826	1826	0
539	20250228	121700	668040359	1826	1826	1826	1826	1020
540	20250228	121600	666177839	1826	1826	1826	1826	0
541	20250228	121500	666177839	1826	1826	1826	1826	0
542	20250228	121400	666177839	1826	1821	1826	1820	3964
543	20250228	121300	658963101	1826	1821	1826	1821	1021
544	20250228	121200	657103855	1827	1827	1827	1827	0
545	20250228	121100	657103855	1827	1821	1827	1821	269
546	20250228	121000	656613994	1821	1821	1821	1821	0
547	20250228	120900	656613994	1821	1821	1821	1821	161
548	20250228	120800	656320813	1819	1819	1819	1819	222
549	20250228	120700	655916995	1819	1820	1820	1819	725
550	20250228	120600	654597993	1821	1821	1821	1821	0
551	20250228	120500	654597993	1821	1819	1821	1818	3194
552	20250228	120400	648786531	1820	1821	1821	1820	7025
553	20250228	120300	636000902	1821	1821	1825	1821	5
554	20250228	120200	635991793	1827	1827	1827	1827	0
555	20250228	120100	635991793	1827	1827	1827	1827	1
556	20250228	120000	635989966	1821	1823	1823	1821	3742
557	20250228	115900	629173637	1828	1828	1828	1828	0
558	20250228	115800	629173637	1828	1822	1828	1822	695
559	20250228	115700	627907341	1828	1822	1828	1822	201
560	20250228	115600	627541113	1828	1828	1828	1828	0
561	20250228	115500	627541113	1828	1828	1828	1828	1
562	20250228	115400	627539285	1828	1828	1828	1828	1
563	20250228	115300	627537457	1828	1828	1828	1828	0
564	20250228	115200	627537457	1828	1828	1828	1828	1
565	20250228	115100	627535629	1821	1824	1825	1821	9935
566	20250228	115000	609426840	1831	1831	1831	1831	0
567	20250228	114900	609426840	1831	1831	1831	1831	1
568	20250228	114800	609425009	1825	1824	1825	1824	324
569	20250228	114700	608833759	1824	1826	1826	1824	1282
570	20250228	114600	606494796	1825	1826	1826	1825	500
571	20250228	114500	605582295	1830	1830	1830	1830	0
572	20250228	114400	605582295	1830	1830	1830	1830	0
573	20250228	114300	605582295	1830	1826	1830	1826	387
574	20250228	114200	604875629	1830	1826	1830	1826	10
575	20250228	114100	604857365	1830	1830	1830	1830	0
576	20250228	114000	604857365	1830	1830	1830	1830	505
577	20250228	113900	603933215	1831	1831	1831	1831	0
578	20250228	113800	603933215	1831	1831	1831	1831	0
579	20250228	113700	603933215	1831	1827	1831	1826	5002
580	20250228	113600	594799520	1831	1831	1831	1831	1
581	20250228	113500	594797689	1831	1831	1831	1831	20
582	20250228	113400	594761069	1831	1831	1831	1831	1
583	20250228	113300	594759238	1826	1826	1826	1826	1
584	20250228	113200	594757412	1832	1832	1832	1831	1050
585	20250228	113100	592833827	1832	1832	1832	1832	0
586	20250228	113000	592833827	1832	1825	1832	1825	1802
587	20250228	112900	589545170	1832	1829	1832	1829	574
588	20250228	112800	588495321	1832	1832	1832	1832	1
589	20250228	112700	588493489	1825	1833	1833	1825	2189
590	20250228	112600	584497961	1833	1833	1833	1833	0
591	20250228	112500	584497961	1833	1833	1833	1833	1
592	20250228	112400	584496128	1826	1826	1826	1826	411
593	20250228	112300	583745642	1826	1835	1835	1826	1988
594	20250228	112200	580114810	1836	1836	1836	1836	300
595	20250228	112100	579564010	1836	1830	1836	1830	291
596	20250228	112000	579031474	1830	1827	1830	1826	677
597	20250228	111900	577794792	1827	1830	1830	1827	1120
598	20250228	111800	575746392	1827	1836	1836	1827	5937
599	20250228	111700	564892028	1830	1830	1830	1830	1529
600	20250228	111600	562093958	1837	1837	1837	1837	1
601	20250228	111500	562092121	1830	1830	1830	1830	680
602	20250228	111400	560847721	1837	1837	1837	1830	1002
603	20250228	111300	559014047	1831	1835	1835	1831	1579
604	20250228	111200	556122858	1839	1839	1839	1839	1
605	20250228	111100	556121019	1836	1837	1837	1836	10
606	20250228	111000	556102654	1839	1839	1839	1839	0
607	20250228	110900	556102654	1839	1841	1841	1837	35
608	20250228	110800	556038289	1841	1840	1841	1840	25
609	20250228	110700	555992288	1840	1839	1840	1839	1001
610	20250228	110600	554151448	1839	1839	1839	1839	0
611	20250228	110500	554151448	1839	1839	1839	1839	0
612	20250228	110400	554151448	1839	1838	1839	1838	46
613	20250228	110300	554066859	1839	1839	1839	1839	0
614	20250228	110200	554066859	1839	1839	1839	1839	0
615	20250228	110100	554066859	1839	1839	1839	1839	10
616	20250228	110000	554048469	1830	1841	1841	1830	3069
617	20250228	105900	548430397	1841	1836	1841	1835	337
618	20250228	105800	547811928	1841	1841	1841	1841	1000
619	20250228	105700	545970928	1841	1840	1842	1837	1553
620	20250228	105600	543110970	1839	1830	1839	1830	2987
621	20250228	105500	537629308	1830	1830	1830	1830	1
622	20250228	105400	537627478	1828	1829	1829	1828	1081
623	20250228	105300	535650633	1830	1830	1830	1830	1
624	20250228	105200	535648803	1827	1830	1830	1827	1009
625	20250228	105100	533805291	1830	1832	1832	1830	634
626	20250228	105000	532645063	1833	1833	1833	1833	0
627	20250228	104900	532645063	1833	1833	1833	1833	5
628	20250228	104800	532635898	1833	1833	1833	1833	2
629	20250228	104700	532632232	1833	1833	1833	1828	7
630	20250228	104600	532619421	1834	1827	1834	1827	57
631	20250228	104500	532515268	1829	1829	1829	1829	0
632	20250228	104400	532515268	1829	1829	1829	1829	300
633	20250228	104300	531966568	1834	1834	1834	1834	0
634	20250228	104200	531966568	1834	1834	1834	1834	3
635	20250228	104100	531961066	1827	1832	1834	1827	1446
636	20250228	104000	529312524	1827	1833	1833	1827	605
637	20250228	103900	528207147	1833	1829	1833	1829	1326
638	20250228	103800	525780065	1829	1826	1829	1826	1345
639	20250228	103700	523323586	1826	1826	1826	1826	12
640	20250228	103600	523301674	1826	1827	1827	1826	226
641	20250228	103500	522888792	1826	1826	1826	1826	409
642	20250228	103400	522141958	1826	1826	1826	1826	602
643	20250228	103300	521042706	1826	1827	1827	1826	1209
644	20250228	103200	518834563	1825	1828	1828	1825	7331
645	20250228	103100	505445631	1828	1828	1830	1827	61
646	20250228	103000	505334140	1828	1829	1829	1828	374
647	20250228	102900	504650414	1830	1830	1830	1830	1
648	20250228	102800	504648584	1830	1829	1830	1828	1083
649	20250228	102700	502668408	1829	1829	1829	1829	1004
650	20250228	102600	500832092	1832	1831	1832	1831	502
651	20250228	102500	499912438	1832	1833	1833	1831	531
652	20250228	102400	498939668	1832	1831	1832	1831	575
653	20250228	102300	497886343	1831	1829	1831	1828	488
654	20250228	102200	496994242	1829	1831	1831	1829	1077
655	20250228	102100	495022799	1832	1832	1832	1832	1
656	20250228	102000	495020967	1830	1835	1835	1830	7621
657	20250228	101900	481071364	1836	1836	1836	1832	1631
658	20250228	101800	478081737	1833	1837	1837	1833	109
659	20250228	101700	477881936	1837	1837	1837	1837	11
660	20250228	101600	477861729	1837	1837	1837	1837	1
661	20250228	101500	477859892	1837	1837	1837	1833	3015
662	20250228	101400	472329733	1837	1837	1837	1837	1
663	20250228	101300	472327896	1836	1833	1836	1833	1657
664	20250228	101200	469288442	1833	1831	1833	1831	950
665	20250228	101100	467548092	1832	1834	1834	1832	89
666	20250228	101000	467384994	1835	1835	1835	1835	10
667	20250228	100900	467366644	1835	1832	1835	1832	35
668	20250228	100800	467302503	1832	1831	1832	1831	12
669	20250228	100700	467280529	1830	1830	1830	1830	0
670	20250228	100600	467280529	1830	1830	1830	1830	455
671	20250228	100500	466447879	1830	1830	1830	1830	4
672	20250228	100400	466440559	1835	1835	1835	1835	11
673	20250228	100300	466420374	1835	1834	1835	1834	100
674	20250228	100200	466236878	1835	1834	1835	1826	800
675	20250228	100100	464770474	1834	1829	1835	1826	803
676	20250228	100000	463301561	1827	1828	1829	1827	1904
677	20250228	095900	459822899	1835	1835	1835	1835	0
678	20250228	095800	459822899	1835	1835	1835	1824	3
679	20250228	095700	459817405	1823	1830	1830	1823	1687
680	20250228	095600	456741090	1830	1829	1830	1829	2900
681	20250228	095500	451434140	1830	1830	1830	1830	0
682	20250228	095400	451434140	1830	1830	1830	1824	1662
683	20250228	095300	448401752	1830	1825	1830	1824	505
684	20250228	095200	447480617	1830	1830	1830	1825	218
685	20250228	095100	447082557	1830	1826	1830	1824	5284
686	20250228	095000	437430859	1826	1829	1829	1826	155
687	20250228	094900	437147805	1830	1829	1830	1827	4555
688	20250228	094800	428821435	1829	1830	1830	1826	7480
689	20250228	094700	415150250	1832	1835	1835	1832	20
690	20250228	094600	415113580	1836	1836	1836	1836	546
691	20250228	094500	414111124	1830	1837	1837	1830	1136
692	20250228	094400	412031591	1832	1832	1839	1831	5372
693	20250228	094300	402189175	1832	1834	1834	1832	1380
694	20250228	094200	399659962	1842	1836	1842	1833	9643
695	20250228	094100	381965822	1845	1840	1845	1837	3449
696	20250228	094000	375626175	1840	1840	1840	1840	0
697	20250228	093900	375626175	1840	1840	1841	1840	2091
698	20250228	093800	371778734	1841	1841	1841	1840	730
699	20250228	093700	370434994	1847	1847	1847	1847	1
700	20250228	093600	370433147	1847	1846	1847	1840	1722
701	20250228	093500	367258053	1846	1841	1847	1840	1013
702	20250228	093400	365389796	1841	1841	1841	1841	297
703	20250228	093300	364843019	1844	1844	1844	1840	2250
704	20250228	093200	360700571	1844	1847	1847	1844	43
705	20250228	093100	360621184	1848	1848	1848	1848	11
706	20250228	093000	360600856	1838	1842	1848	1838	523
707	20250228	092900	359639468	1837	1849	1849	1837	1395
708	20250228	092800	357073740	1842	1847	1849	1842	10024
709	20250228	092700	338602020	1850	1850	1850	1850	0
710	20250228	092600	338602020	1850	1850	1850	1850	7
711	20250228	092500	338589070	1850	1836	1852	1836	9948
712	20250228	092400	320212753	1845	1845	1845	1837	3954
713	20250228	092300	312944168	1839	1842	1846	1839	2121
714	20250228	092200	309039306	1847	1846	1848	1846	3207
715	20250228	092100	303118925	1842	1838	1849	1838	3953
716	20250228	092000	295836280	1830	1836	1842	1830	1488
717	20250228	091900	293104234	1835	1833	1835	1821	15514
718	20250228	091800	264649072	1820	1824	1832	1820	743
719	20250228	091700	263291588	1817	1824	1825	1815	2552
720	20250228	091600	258654030	1815	1817	1823	1814	6773
721	20250228	091500	246351417	1814	1824	1824	1814	20363
722	20250228	091400	209328925	1823	1825	1831	1823	6489
723	20250228	091300	197494306	1835	1825	1835	1825	2953
724	20250228	091200	192100003	1834	1831	1834	1824	16833
725	20250228	091100	161329015	1836	1834	1836	1834	40
726	20250228	091000	161255653	1831	1831	1833	1831	4542
727	20250228	090900	152934581	1833	1831	1833	1831	776
728	20250228	090800	151513719	1830	1831	1833	1830	7790
729	20250228	090700	137254002	1831	1832	1834	1831	3667
730	20250228	090600	130534773	1832	1833	1835	1830	5567
731	20250228	090500	120334909	1834	1838	1838	1833	2018
732	20250228	090400	116630145	1838	1839	1840	1836	1611
733	20250228	090300	113669689	1840	1827	1844	1827	4175
734	20250228	090200	105995302	1835	1843	1843	1823	22305
735	20250228	090100	65155400	1834	1855	1856	1834	5778
736	20250228	090000	54536910	1856	1842	1857	1834	29586