KissMeData/063440/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194400	252613744	1365	1365	1365	1365	3410
3	20250228	194300	252613744	1365	1365	1365	1365	0
4	20250228	194200	252613744	1365	1365	1365	1365	0
5	20250228	194100	252613744	1365	1365	1365	1365	0
6	20250228	194000	252613744	1365	1365	1365	1365	0
7	20250228	193900	252613744	1365	1365	1365	1365	0
8	20250228	193800	252613744	1365	1365	1365	1365	0
9	20250228	193700	252613744	1365	1365	1365	1365	0
10	20250228	193600	252613744	1365	1365	1365	1365	0
11	20250228	193500	252613744	1365	1365	1365	1365	0
12	20250228	193400	252613744	1365	1365	1365	1365	0
13	20250228	193300	252613744	1365	1365	1365	1365	0
14	20250228	193200	252613744	1365	1365	1365	1365	0
15	20250228	193100	252613744	1365	1365	1365	1365	0
16	20250228	193000	252613744	1365	1365	1365	1365	0
17	20250228	192900	252613744	1365	1365	1365	1365	0
18	20250228	192800	252613744	1365	1365	1365	1365	0
19	20250228	192700	252613744	1365	1365	1365	1365	0
20	20250228	192600	252613744	1365	1365	1365	1365	0
21	20250228	192500	252613744	1365	1365	1365	1365	0
22	20250228	192400	252613744	1365	1365	1365	1365	0
23	20250228	192300	252613744	1365	1365	1365	1365	0
24	20250228	192200	252613744	1365	1365	1365	1365	0
25	20250228	192100	252613744	1365	1365	1365	1365	0
26	20250228	192000	252613744	1365	1365	1365	1365	0
27	20250228	191900	252613744	1365	1365	1365	1365	0
28	20250228	191800	252613744	1365	1365	1365	1365	0
29	20250228	191700	252613744	1365	1365	1365	1365	0
30	20250228	191600	252613744	1365	1365	1365	1365	0
31	20250228	191500	252613744	1365	1365	1365	1365	0
32	20250228	191400	252613744	1365	1365	1365	1365	3410
33	20250228	191300	252613744	1365	1365	1365	1365	0
34	20250228	191200	252613744	1365	1365	1365	1365	0
35	20250228	191100	252613744	1365	1365	1365	1365	0
36	20250228	191000	252613744	1365	1365	1365	1365	0
37	20250228	190900	252613744	1365	1365	1365	1365	0
38	20250228	190800	252613744	1365	1365	1365	1365	0
39	20250228	190700	252613744	1365	1365	1365	1365	0
40	20250228	190600	252613744	1365	1365	1365	1365	0
41	20250228	190500	252613744	1365	1365	1365	1365	0
42	20250228	190400	252613744	1365	1365	1365	1365	0
43	20250228	190300	252613744	1365	1365	1365	1365	0
44	20250228	190200	252613744	1365	1365	1365	1365	0
45	20250228	190100	252613744	1365	1365	1365	1365	0
46	20250228	190000	252613744	1365	1365	1365	1365	0
47	20250228	185900	252613744	1365	1365	1365	1365	0
48	20250228	185800	252613744	1365	1365	1365	1365	0
49	20250228	185700	252613744	1365	1365	1365	1365	0
50	20250228	185600	252613744	1365	1365	1365	1365	0
51	20250228	185500	252613744	1365	1365	1365	1365	0
52	20250228	185400	252613744	1365	1365	1365	1365	0
53	20250228	185300	252613744	1365	1365	1365	1365	0
54	20250228	185200	252613744	1365	1365	1365	1365	0
55	20250228	185100	252613744	1365	1365	1365	1365	0
56	20250228	185000	252613744	1365	1365	1365	1365	0
57	20250228	184900	252613744	1365	1365	1365	1365	0
58	20250228	184800	252613744	1365	1365	1365	1365	0
59	20250228	184700	252613744	1365	1365	1365	1365	0
60	20250228	184600	252613744	1365	1365	1365	1365	0
61	20250228	184500	252613744	1365	1365	1365	1365	0
62	20250228	184400	252613744	1365	1365	1365	1365	3410
63	20250228	184300	252613744	1365	1365	1365	1365	0
64	20250228	184200	252613744	1365	1365	1365	1365	0
65	20250228	184100	252613744	1365	1365	1365	1365	0
66	20250228	184000	252613744	1365	1365	1365	1365	0
67	20250228	183900	252613744	1365	1365	1365	1365	0
68	20250228	183800	252613744	1365	1365	1365	1365	0
69	20250228	183700	252613744	1365	1365	1365	1365	0
70	20250228	183600	252613744	1365	1365	1365	1365	0
71	20250228	183500	252613744	1365	1365	1365	1365	0
72	20250228	183400	252613744	1365	1365	1365	1365	0
73	20250228	183300	252613744	1365	1365	1365	1365	0
74	20250228	183200	252613744	1365	1365	1365	1365	0
75	20250228	183100	252613744	1365	1365	1365	1365	0
76	20250228	183000	252613744	1365	1365	1365	1365	0
77	20250228	182900	252613744	1365	1365	1365	1365	0
78	20250228	182800	252613744	1365	1365	1365	1365	0
79	20250228	182700	252613744	1365	1365	1365	1365	0
80	20250228	182600	252613744	1365	1365	1365	1365	0
81	20250228	182500	252613744	1365	1365	1365	1365	0
82	20250228	182400	252613744	1365	1365	1365	1365	0
83	20250228	182300	252613744	1365	1365	1365	1365	0
84	20250228	182200	252613744	1365	1365	1365	1365	0
85	20250228	182100	252613744	1365	1365	1365	1365	0
86	20250228	182000	252613744	1365	1365	1365	1365	0
87	20250228	181900	252613744	1365	1365	1365	1365	0
88	20250228	181800	252613744	1365	1365	1365	1365	0
89	20250228	181700	252613744	1365	1365	1365	1365	0
90	20250228	181600	252613744	1365	1365	1365	1365	0
91	20250228	181500	252613744	1365	1365	1365	1365	0
92	20250228	181400	252613744	1365	1365	1365	1365	3410
93	20250228	181300	252613744	1365	1365	1365	1365	0
94	20250228	181200	252613744	1365	1365	1365	1365	0
95	20250228	181100	252613744	1365	1365	1365	1365	0
96	20250228	181000	252613744	1365	1365	1365	1365	0
97	20250228	180900	252613744	1365	1365	1365	1365	0
98	20250228	180800	252613744	1365	1365	1365	1365	0
99	20250228	180700	252613744	1365	1365	1365	1365	0
100	20250228	180600	252613744	1365	1365	1365	1365	0
101	20250228	180500	252613744	1365	1365	1365	1365	0
102	20250228	180400	252613744	1365	1365	1365	1365	0
103	20250228	180300	252613744	1365	1365	1365	1365	0
104	20250228	180200	252613744	1365	1365	1365	1365	0
105	20250228	180100	252613744	1365	1365	1365	1365	0
106	20250228	180000	252613744	1365	1365	1365	1365	0
107	20250228	175900	252613744	1365	1365	1365	1365	0
108	20250228	175800	252613744	1365	1365	1365	1365	0
109	20250228	175700	252613744	1365	1365	1365	1365	0
110	20250228	175600	252613744	1365	1365	1365	1365	0
111	20250228	175500	252613744	1365	1365	1365	1365	0
112	20250228	175400	252613744	1365	1365	1365	1365	0
113	20250228	175300	252613744	1365	1365	1365	1365	0
114	20250228	175200	252613744	1365	1365	1365	1365	0
115	20250228	175100	252613744	1365	1365	1365	1365	0
116	20250228	175000	252613744	1365	1365	1365	1365	0
117	20250228	174900	252613744	1365	1365	1365	1365	0
118	20250228	174800	252613744	1365	1365	1365	1365	0
119	20250228	174700	252613744	1365	1365	1365	1365	0
120	20250228	174600	252613744	1365	1365	1365	1365	0
121	20250228	174500	252613744	1365	1365	1365	1365	0
122	20250228	174400	252613744	1365	1365	1365	1365	3410
123	20250228	174300	252613744	1365	1365	1365	1365	0
124	20250228	174200	252613744	1365	1365	1365	1365	0
125	20250228	174100	252613744	1365	1365	1365	1365	0
126	20250228	174000	252613744	1365	1365	1365	1365	0
127	20250228	173900	252613744	1365	1365	1365	1365	0
128	20250228	173800	252613744	1365	1365	1365	1365	0
129	20250228	173700	252613744	1365	1365	1365	1365	0
130	20250228	173600	252613744	1365	1365	1365	1365	0
131	20250228	173500	252613744	1365	1365	1365	1365	0
132	20250228	173400	252613744	1365	1365	1365	1365	0
133	20250228	173300	252613744	1365	1365	1365	1365	0
134	20250228	173200	252613744	1365	1365	1365	1365	0
135	20250228	173100	252613744	1365	1365	1365	1365	0
136	20250228	173000	252613744	1365	1365	1365	1365	0
137	20250228	172900	252613744	1365	1365	1365	1365	0
138	20250228	172800	252613744	1365	1365	1365	1365	0
139	20250228	172700	252613744	1365	1365	1365	1365	0
140	20250228	172600	252613744	1365	1365	1365	1365	0
141	20250228	172500	252613744	1365	1365	1365	1365	0
142	20250228	172400	252613744	1365	1365	1365	1365	0
143	20250228	172300	252613744	1365	1365	1365	1365	0
144	20250228	172200	252613744	1365	1365	1365	1365	0
145	20250228	172100	252613744	1365	1365	1365	1365	0
146	20250228	172000	252613744	1365	1365	1365	1365	0
147	20250228	171900	252613744	1365	1365	1365	1365	0
148	20250228	171800	252613744	1365	1365	1365	1365	0
149	20250228	171700	252613744	1365	1365	1365	1365	0
150	20250228	171600	252613744	1365	1365	1365	1365	0
151	20250228	171500	252613744	1365	1365	1365	1365	0
152	20250228	171400	252613744	1365	1365	1365	1365	3410
153	20250228	171300	252613744	1365	1365	1365	1365	0
154	20250228	171200	252613744	1365	1365	1365	1365	0
155	20250228	171100	252613744	1365	1365	1365	1365	0
156	20250228	171000	252613744	1365	1365	1365	1365	0
157	20250228	170900	252613744	1365	1365	1365	1365	0
158	20250228	170800	252613744	1365	1365	1365	1365	0
159	20250228	170700	252613744	1365	1365	1365	1365	0
160	20250228	170600	252613744	1365	1365	1365	1365	0
161	20250228	170500	252613744	1365	1365	1365	1365	0
162	20250228	170400	252613744	1365	1365	1365	1365	0
163	20250228	170300	252613744	1365	1365	1365	1365	0
164	20250228	170200	252613744	1365	1365	1365	1365	0
165	20250228	170100	252613744	1365	1365	1365	1365	0
166	20250228	170000	252613744	1365	1365	1365	1365	0
167	20250228	165900	252613744	1365	1365	1365	1365	0
168	20250228	165800	252613744	1365	1365	1365	1365	0
169	20250228	165700	252613744	1365	1365	1365	1365	0
170	20250228	165600	252613744	1365	1365	1365	1365	0
171	20250228	165500	252613744	1365	1365	1365	1365	0
172	20250228	165400	252613744	1365	1365	1365	1365	0
173	20250228	165300	252613744	1365	1365	1365	1365	0
174	20250228	165200	252613744	1365	1365	1365	1365	0
175	20250228	165100	252613744	1365	1365	1365	1365	0
176	20250228	165000	252613744	1365	1365	1365	1365	0
177	20250228	164900	252613744	1365	1365	1365	1365	0
178	20250228	164800	252613744	1365	1365	1365	1365	0
179	20250228	164700	252613744	1365	1365	1365	1365	0
180	20250228	164600	252613744	1365	1365	1365	1365	0
181	20250228	164500	252613744	1365	1365	1365	1365	0
182	20250228	164400	252613744	1365	1365	1365	1365	3410
183	20250228	164300	252613744	1365	1365	1365	1365	0
184	20250228	164200	252613744	1365	1365	1365	1365	0
185	20250228	164100	252613744	1365	1365	1365	1365	0
186	20250228	164000	252613744	1365	1365	1365	1365	0
187	20250228	163900	252613744	1365	1365	1365	1365	0
188	20250228	163800	252613744	1365	1365	1365	1365	0
189	20250228	163700	252613744	1365	1365	1365	1365	0
190	20250228	163600	252613744	1365	1365	1365	1365	0
191	20250228	163500	252613744	1365	1365	1365	1365	0
192	20250228	163400	252613744	1365	1365	1365	1365	0
193	20250228	163300	252613744	1365	1365	1365	1365	0
194	20250228	163200	252613744	1365	1365	1365	1365	0
195	20250228	163100	252613744	1365	1365	1365	1365	0
196	20250228	163000	252613744	1365	1365	1365	1365	0
197	20250228	162900	252613744	1365	1365	1365	1365	0
198	20250228	162800	252613744	1365	1365	1365	1365	0
199	20250228	162700	252613744	1365	1365	1365	1365	0
200	20250228	162600	252613744	1365	1365	1365	1365	0
201	20250228	162500	252613744	1365	1365	1365	1365	0
202	20250228	162400	252613744	1365	1365	1365	1365	0
203	20250228	162300	252613744	1365	1365	1365	1365	0
204	20250228	162200	252613744	1365	1365	1365	1365	0
205	20250228	162100	252613744	1365	1365	1365	1365	0
206	20250228	162000	252613744	1365	1365	1365	1365	0
207	20250228	161900	252613744	1365	1365	1365	1365	0
208	20250228	161800	252613744	1365	1365	1365	1365	0
209	20250228	161700	252613744	1365	1365	1365	1365	0
210	20250228	161600	252613744	1365	1365	1365	1365	0
211	20250228	161500	252613744	1365	1365	1365	1365	0
212	20250228	161400	252613744	1365	1365	1365	1365	3410
213	20250228	161300	252613744	1365	1365	1365	1365	0
214	20250228	161200	252613744	1365	1365	1365	1365	0
215	20250228	161100	252613744	1365	1365	1365	1365	0
216	20250228	161000	252613744	1365	1365	1365	1365	0
217	20250228	160900	252613744	1365	1365	1365	1365	0
218	20250228	160800	252613744	1365	1365	1365	1365	0
219	20250228	160700	252613744	1365	1365	1365	1365	0
220	20250228	160600	252613744	1365	1365	1365	1365	0
221	20250228	160500	252613744	1365	1365	1365	1365	0
222	20250228	160400	252613744	1365	1365	1365	1365	0
223	20250228	160300	252613744	1365	1365	1365	1365	0
224	20250228	160200	252613744	1365	1365	1365	1365	0
225	20250228	160100	252613744	1365	1365	1365	1365	0
226	20250228	160000	252613744	1365	1365	1365	1365	0
227	20250228	155900	252613744	1365	1365	1365	1365	0
228	20250228	155800	252613744	1365	1365	1365	1365	0
229	20250228	155700	252613744	1365	1365	1365	1365	0
230	20250228	155600	252613744	1365	1365	1365	1365	0
231	20250228	155500	252613744	1365	1365	1365	1365	0
232	20250228	155400	252613744	1365	1365	1365	1365	0
233	20250228	155300	252613744	1365	1365	1365	1365	0
234	20250228	155200	252613744	1365	1365	1365	1365	0
235	20250228	155100	252613744	1365	1365	1365	1365	0
236	20250228	155000	252613744	1365	1365	1365	1365	0
237	20250228	154900	252613744	1365	1365	1365	1365	0
238	20250228	154800	252613744	1365	1365	1365	1365	0
239	20250228	154700	252613744	1365	1365	1365	1365	0
240	20250228	154600	252613744	1365	1365	1365	1365	0
241	20250228	154500	252613744	1365	1365	1365	1365	0
242	20250228	154400	252613744	1365	1365	1365	1365	3410
243	20250228	154300	252613744	1365	1365	1365	1365	0
244	20250228	154200	252613744	1365	1365	1365	1365	0
245	20250228	154100	252613744	1365	1365	1365	1365	0
246	20250228	154000	252613744	1365	1365	1365	1365	0
247	20250228	153900	252613744	1365	1365	1365	1365	0
248	20250228	153800	252613744	1365	1365	1365	1365	0
249	20250228	153700	252613744	1365	1365	1365	1365	0
250	20250228	153600	252613744	1365	1365	1365	1365	0
251	20250228	153500	252613744	1365	1365	1365	1365	0
252	20250228	153400	252613744	1365	1365	1365	1365	0
253	20250228	153300	252613744	1365	1365	1365	1365	0
254	20250228	153200	252613744	1365	1365	1365	1365	0
255	20250228	153100	252613744	1365	1365	1365	1365	0
256	20250228	153000	252613744	1365	1365	1365	1365	3410
257	20250228	152900	247959094	1359	1359	1359	1359	0
258	20250228	152800	247959094	1359	1359	1359	1359	0
259	20250228	152700	247959094	1359	1359	1359	1359	0
260	20250228	152600	247959094	1359	1359	1359	1359	0
261	20250228	152500	247959094	1359	1359	1359	1359	0
262	20250228	152400	247959094	1359	1359	1359	1359	0
263	20250228	152300	247959094	1359	1359	1359	1359	0
264	20250228	152200	247959094	1359	1359	1359	1359	0
265	20250228	152100	247959094	1359	1359	1359	1359	0
266	20250228	152000	247959094	1359	1359	1359	1359	0
267	20250228	151900	247959094	1359	1359	1359	1358	1154
268	20250228	151800	246391173	1358	1356	1358	1356	635
269	20250228	151700	245529044	1358	1358	1358	1358	0
270	20250228	151600	245529044	1358	1358	1358	1358	0
271	20250228	151500	245529044	1358	1358	1358	1358	0
272	20250228	151400	245529044	1358	1353	1358	1353	1194
273	20250228	151300	243913557	1353	1355	1358	1353	1540
274	20250228	151200	241828250	1355	1356	1356	1355	643
275	20250228	151100	240956636	1358	1358	1358	1358	1
276	20250228	151000	240955278	1356	1358	1358	1356	13
277	20250228	150900	240937648	1356	1358	1358	1356	39
278	20250228	150800	240884756	1357	1357	1357	1357	8
279	20250228	150700	240873900	1358	1358	1358	1358	0
280	20250228	150600	240873900	1358	1358	1358	1355	5
281	20250228	150500	240867119	1355	1356	1358	1355	29
282	20250228	150400	240827816	1358	1358	1358	1358	1
283	20250228	150300	240826458	1354	1354	1354	1354	0
284	20250228	150200	240826458	1354	1354	1354	1354	265
285	20250228	150100	240467648	1354	1354	1354	1353	1572
286	20250228	150000	238340679	1354	1354	1354	1354	180
287	20250228	145900	238096959	1354	1353	1354	1353	53
288	20250228	145800	238025247	1354	1354	1354	1353	365
289	20250228	145700	237531124	1358	1355	1358	1354	78
290	20250228	145600	237425488	1355	1355	1355	1355	0
291	20250228	145500	237425488	1355	1355	1355	1355	2
292	20250228	145400	237422778	1358	1358	1358	1358	1
293	20250228	145300	237421420	1356	1356	1356	1356	20
294	20250228	145200	237394300	1356	1356	1356	1356	10
295	20250228	145100	237380740	1356	1356	1356	1356	25
296	20250228	145000	237346840	1353	1353	1353	1353	0
297	20250228	144900	237346840	1353	1353	1353	1353	150
298	20250228	144800	237143890	1358	1358	1358	1358	1
299	20250228	144700	237142532	1354	1358	1358	1354	751
300	20250228	144600	236125674	1358	1358	1358	1358	1
301	20250228	144500	236124316	1354	1355	1355	1354	976
302	20250228	144400	234802710	1358	1358	1358	1358	100
303	20250228	144300	234666910	1358	1358	1358	1358	2
304	20250228	144200	234664194	1358	1356	1358	1356	4
305	20250228	144100	234658766	1358	1358	1358	1358	0
306	20250228	144000	234658766	1358	1356	1358	1356	2
307	20250228	143900	234656052	1358	1358	1358	1358	1
308	20250228	143800	234654694	1354	1354	1354	1354	9076
309	20250228	143700	222365790	1358	1358	1358	1358	0
310	20250228	143600	222365790	1358	1358	1358	1358	2
311	20250228	143500	222363074	1353	1353	1353	1353	0
312	20250228	143400	222363074	1353	1354	1354	1353	478
313	20250228	143300	221716104	1355	1355	1355	1355	0
314	20250228	143200	221716104	1355	1355	1355	1355	126
315	20250228	143100	221545374	1355	1355	1355	1355	0
316	20250228	143000	221545374	1355	1355	1355	1355	20
317	20250228	142900	221518274	1355	1355	1355	1355	1011
318	20250228	142800	220148369	1355	1356	1356	1355	3247
319	20250228	142700	215748061	1357	1357	1357	1357	736
320	20250228	142600	214749309	1358	1358	1358	1358	0
321	20250228	142500	214749309	1358	1359	1359	1358	1711
322	20250228	142400	212424718	1360	1360	1360	1360	610
323	20250228	142300	211595118	1360	1360	1360	1360	1211
324	20250228	142200	209948158	1360	1360	1360	1360	20
325	20250228	142100	209920958	1360	1360	1360	1360	895
326	20250228	142000	208703758	1360	1360	1360	1360	2720
327	20250228	141900	205004558	1366	1361	1366	1361	1610
328	20250228	141800	202813343	1361	1364	1364	1361	1756
329	20250228	141700	200421009	1364	1364	1364	1364	0
330	20250228	141600	200421009	1364	1364	1368	1364	23
331	20250228	141500	200389633	1368	1365	1368	1365	2
332	20250228	141400	200386900	1368	1364	1368	1363	38
333	20250228	141300	200335021	1368	1366	1368	1364	6806
334	20250228	141200	191046560	1367	1367	1367	1367	10
335	20250228	141100	191032890	1370	1370	1370	1370	0
336	20250228	141000	191032890	1370	1370	1370	1367	14
337	20250228	140900	191013713	1370	1370	1370	1370	0
338	20250228	140800	191013713	1370	1370	1370	1370	1
339	20250228	140700	191012343	1370	1370	1370	1370	0
340	20250228	140600	191012343	1370	1371	1371	1367	470
341	20250228	140500	190367999	1371	1371	1371	1371	0
342	20250228	140400	190367999	1371	1371	1371	1371	0
343	20250228	140300	190367999	1371	1371	1371	1371	0
344	20250228	140200	190367999	1371	1371	1371	1371	0
345	20250228	140100	190367999	1371	1371	1371	1371	0
346	20250228	140000	190367999	1371	1371	1371	1371	0
347	20250228	135900	190367999	1371	1367	1371	1367	4
348	20250228	135800	190362523	1371	1366	1371	1366	16
349	20250228	135700	190340662	1365	1369	1369	1365	7389
350	20250228	135600	180246656	1376	1376	1376	1376	0
351	20250228	135500	180246656	1376	1376	1376	1376	1
352	20250228	135400	180245280	1370	1370	1370	1370	1
353	20250228	135300	180243910	1376	1371	1376	1370	7
354	20250228	135200	180234301	1376	1376	1376	1376	0
355	20250228	135100	180234301	1376	1376	1376	1376	2
356	20250228	135000	180231549	1375	1371	1375	1371	22
357	20250228	134900	180201307	1375	1375	1375	1375	8
358	20250228	134800	180190307	1375	1371	1375	1371	4
359	20250228	134700	180184815	1376	1376	1376	1376	0
360	20250228	134600	180184815	1376	1366	1376	1366	1513
361	20250228	134500	178111023	1367	1369	1369	1367	4
362	20250228	134400	178105552	1372	1372	1372	1370	3
363	20250228	134300	178101438	1366	1370	1370	1366	2000
364	20250228	134200	175366996	1372	1372	1372	1372	0
365	20250228	134100	175366996	1372	1372	1372	1372	29
366	20250228	134000	175327208	1372	1370	1372	1370	4
367	20250228	133900	175321724	1372	1372	1372	1372	0
368	20250228	133800	175321724	1372	1371	1372	1371	2
369	20250228	133700	175318981	1372	1372	1372	1372	1
370	20250228	133600	175317609	1368	1372	1372	1368	1001
371	20250228	133500	173948237	1368	1371	1371	1368	1000
372	20250228	133400	172579707	1372	1372	1372	1372	0
373	20250228	133300	172579707	1372	1372	1372	1372	0
374	20250228	133200	172579707	1372	1372	1372	1372	0
375	20250228	133100	172579707	1372	1372	1372	1372	101
376	20250228	133000	172441135	1372	1372	1372	1372	1
377	20250228	132900	172439763	1369	1371	1371	1369	542
378	20250228	132800	171697758	1372	1372	1372	1372	0
379	20250228	132700	171697758	1372	1372	1372	1372	0
380	20250228	132600	171697758	1372	1370	1372	1369	201
381	20250228	132500	171422585	1372	1372	1372	1372	0
382	20250228	132400	171422585	1372	1372	1372	1372	1
383	20250228	132300	171421213	1372	1372	1372	1372	0
384	20250228	132200	171421213	1372	1372	1372	1372	1
385	20250228	132100	171419841	1369	1369	1369	1369	0
386	20250228	132000	171419841	1369	1369	1369	1369	144
387	20250228	131900	171222705	1373	1373	1373	1373	0
388	20250228	131800	171222705	1373	1373	1373	1373	0
389	20250228	131700	171222705	1373	1373	1373	1373	0
390	20250228	131600	171222705	1373	1373	1373	1373	0
391	20250228	131500	171222705	1373	1373	1373	1369	201
392	20250228	131400	170947528	1369	1370	1370	1369	6130
393	20250228	131300	162549928	1371	1371	1371	1371	25
394	20250228	131200	162515653	1375	1375	1375	1375	0
395	20250228	131100	162515653	1375	1375	1375	1375	0
396	20250228	131000	162515653	1375	1375	1375	1375	0
397	20250228	130900	162515653	1375	1375	1375	1375	0
398	20250228	130800	162515653	1375	1375	1375	1375	0
399	20250228	130700	162515653	1375	1375	1375	1375	1
400	20250228	130600	162514278	1370	1370	1370	1370	2000
401	20250228	130500	159774278	1370	1375	1375	1370	2
402	20250228	130400	159771533	1370	1370	1370	1370	0
403	20250228	130300	159771533	1370	1370	1370	1370	615
404	20250228	130200	158928983	1370	1370	1370	1370	0
405	20250228	130100	158928983	1370	1370	1370	1370	0
406	20250228	130000	158928983	1370	1371	1371	1370	785
407	20250228	125900	157853158	1371	1371	1371	1371	0
408	20250228	125800	157853158	1371	1371	1371	1371	0
409	20250228	125700	157853158	1371	1371	1371	1371	431
410	20250228	125600	157262257	1371	1371	1371	1371	3
411	20250228	125500	157258144	1371	1371	1371	1371	0
412	20250228	125400	157258144	1371	1371	1371	1371	11
413	20250228	125300	157243063	1370	1370	1370	1370	0
414	20250228	125200	157243063	1370	1370	1370	1370	200
415	20250228	125100	156969063	1371	1371	1371	1371	0
416	20250228	125000	156969063	1371	1371	1371	1371	0
417	20250228	124900	156969063	1371	1370	1371	1370	21
418	20250228	124800	156940273	1370	1370	1370	1370	0
419	20250228	124700	156940273	1370	1370	1370	1370	4
420	20250228	124600	156934793	1369	1369	1369	1369	10
421	20250228	124500	156921103	1371	1371	1371	1371	1
422	20250228	124400	156919732	1368	1368	1368	1368	0
423	20250228	124300	156919732	1368	1368	1368	1368	100
424	20250228	124200	156782932	1371	1371	1371	1371	0
425	20250228	124100	156782932	1371	1371	1371	1371	0
426	20250228	124000	156782932	1371	1371	1371	1371	0
427	20250228	123900	156782932	1371	1370	1371	1370	11
428	20250228	123800	156767852	1371	1371	1371	1371	0
429	20250228	123700	156767852	1371	1371	1371	1371	0
430	20250228	123600	156767852	1371	1371	1371	1371	0
431	20250228	123500	156767852	1371	1371	1371	1371	0
432	20250228	123400	156767852	1371	1371	1371	1371	0
433	20250228	123300	156767852	1371	1371	1371	1371	1
434	20250228	123200	156766481	1367	1373	1373	1367	430
435	20250228	123100	156178481	1377	1377	1377	1377	0
436	20250228	123000	156178481	1377	1377	1377	1377	0
437	20250228	122900	156178481	1377	1377	1377	1377	0
438	20250228	122800	156178481	1377	1377	1377	1377	400
439	20250228	122700	155627681	1378	1377	1378	1377	38
440	20250228	122600	155575320	1377	1377	1377	1377	1
441	20250228	122500	155573943	1367	1367	1367	1367	0
442	20250228	122400	155573943	1367	1367	1367	1367	0
443	20250228	122300	155573943	1367	1372	1372	1367	975
444	20250228	122200	154240465	1373	1373	1373	1373	0
445	20250228	122100	154240465	1373	1373	1373	1373	81
446	20250228	122000	154129252	1373	1373	1373	1373	0
447	20250228	121900	154129252	1373	1373	1373	1373	0
448	20250228	121800	154129252	1373	1373	1373	1373	1
449	20250228	121700	154127879	1369	1369	1369	1369	0
450	20250228	121600	154127879	1369	1369	1369	1369	261
451	20250228	121500	153770570	1373	1373	1373	1373	0
452	20250228	121400	153770570	1373	1373	1373	1373	0
453	20250228	121300	153770570	1373	1373	1373	1373	0
454	20250228	121200	153770570	1373	1373	1373	1373	0
455	20250228	121100	153770570	1373	1373	1373	1373	1
456	20250228	121000	153769197	1370	1369	1370	1369	2799
457	20250228	120900	149934667	1369	1370	1370	1369	489
458	20250228	120800	149265126	1375	1375	1375	1375	0
459	20250228	120700	149265126	1375	1375	1375	1375	11
460	20250228	120600	149250001	1376	1376	1376	1376	1
461	20250228	120500	149248625	1370	1370	1370	1370	0
462	20250228	120400	149248625	1370	1370	1370	1370	0
463	20250228	120300	149248625	1370	1372	1372	1370	1140
464	20250228	120200	147686796	1377	1377	1377	1377	0
465	20250228	120100	147686796	1377	1377	1377	1377	0
466	20250228	120000	147686796	1377	1377	1377	1377	0
467	20250228	115900	147686796	1377	1377	1377	1377	0
468	20250228	115800	147686796	1377	1377	1377	1377	0
469	20250228	115700	147686796	1377	1377	1377	1377	0
470	20250228	115600	147686796	1377	1377	1377	1377	0
471	20250228	115500	147686796	1377	1377	1377	1377	1
472	20250228	115400	147685419	1376	1376	1376	1376	0
473	20250228	115300	147685419	1376	1376	1376	1376	0
474	20250228	115200	147685419	1376	1376	1376	1376	0
475	20250228	115100	147685419	1376	1374	1376	1374	633
476	20250228	115000	146815675	1374	1374	1374	1374	0
477	20250228	114900	146815675	1374	1374	1374	1374	0
478	20250228	114800	146815675	1374	1374	1374	1374	0
479	20250228	114700	146815675	1374	1374	1374	1374	0
480	20250228	114600	146815675	1374	1374	1374	1374	0
481	20250228	114500	146815675	1374	1374	1374	1374	0
482	20250228	114400	146815675	1374	1374	1374	1374	0
483	20250228	114300	146815675	1374	1374	1374	1374	0
484	20250228	114200	146815675	1374	1374	1374	1374	0
485	20250228	114100	146815675	1374	1374	1374	1374	5
486	20250228	114000	146808805	1374	1374	1374	1374	0
487	20250228	113900	146808805	1374	1374	1374	1374	0
488	20250228	113800	146808805	1374	1374	1374	1374	0
489	20250228	113700	146808805	1374	1374	1374	1374	0
490	20250228	113600	146808805	1374	1374	1374	1374	0
491	20250228	113500	146808805	1374	1374	1374	1374	125
492	20250228	113400	146637055	1374	1374	1374	1374	0
493	20250228	113300	146637055	1374	1370	1374	1370	1361
494	20250228	113200	144772481	1370	1370	1370	1370	0
495	20250228	113100	144772481	1370	1370	1370	1370	1
496	20250228	113000	144771111	1369	1369	1369	1369	262
497	20250228	112900	144412433	1370	1370	1370	1370	100
498	20250228	112800	144275433	1370	1370	1370	1370	0
499	20250228	112700	144275433	1370	1370	1370	1370	0
500	20250228	112600	144275433	1370	1370	1370	1370	0
501	20250228	112500	144275433	1370	1370	1370	1370	0
502	20250228	112400	144275433	1370	1370	1370	1370	10
503	20250228	112300	144261733	1370	1370	1370	1370	13
504	20250228	112200	144243923	1370	1370	1370	1370	0
505	20250228	112100	144243923	1370	1370	1370	1370	2
506	20250228	112000	144241183	1369	1369	1369	1369	0
507	20250228	111900	144241183	1369	1371	1371	1369	500
508	20250228	111800	143556677	1374	1374	1374	1374	2
509	20250228	111700	143553929	1376	1376	1376	1376	0
510	20250228	111600	143553929	1376	1376	1376	1376	0
511	20250228	111500	143553929	1376	1376	1376	1376	0
512	20250228	111400	143553929	1376	1376	1376	1376	0
513	20250228	111300	143553929	1376	1376	1376	1376	0
514	20250228	111200	143553929	1376	1368	1376	1368	997
515	20250228	111100	142190025	1369	1373	1373	1369	11980
516	20250228	111000	125781396	1374	1374	1374	1374	1
517	20250228	110900	125780022	1377	1377	1377	1375	12
518	20250228	110800	125763500	1378	1378	1378	1378	5
519	20250228	110700	125756610	1380	1380	1380	1380	0
520	20250228	110600	125756610	1380	1380	1380	1380	0
521	20250228	110500	125756610	1380	1380	1380	1380	0
522	20250228	110400	125756610	1380	1380	1380	1380	0
523	20250228	110300	125756610	1380	1380	1380	1380	0
524	20250228	110200	125756610	1380	1380	1380	1380	0
525	20250228	110100	125756610	1380	1380	1380	1380	0
526	20250228	110000	125756610	1380	1380	1380	1380	0
527	20250228	105900	125756610	1380	1380	1380	1380	10
528	20250228	105800	125742810	1380	1380	1380	1380	0
529	20250228	105700	125742810	1380	1380	1380	1380	0
530	20250228	105600	125742810	1380	1380	1380	1380	1
531	20250228	105500	125741430	1372	1373	1373	1372	550
532	20250228	105400	124986790	1373	1373	1373	1373	26
533	20250228	105300	124951092	1373	1374	1374	1373	26
534	20250228	105200	124915372	1373	1373	1373	1373	3000
535	20250228	105100	120796372	1373	1373	1373	1373	0
536	20250228	105000	120796372	1373	1373	1373	1373	10
537	20250228	104900	120782642	1382	1382	1382	1382	0
538	20250228	104800	120782642	1382	1382	1382	1382	0
539	20250228	104700	120782642	1382	1382	1382	1382	0
540	20250228	104600	120782642	1382	1373	1382	1373	27
541	20250228	104500	120745562	1373	1373	1373	1373	0
542	20250228	104400	120745562	1373	1373	1373	1373	50
543	20250228	104300	120676912	1380	1380	1380	1380	10
544	20250228	104200	120663112	1380	1380	1380	1380	1126
545	20250228	104100	119109232	1381	1381	1381	1381	0
546	20250228	104000	119109232	1381	1381	1381	1381	0
547	20250228	103900	119109232	1381	1381	1381	1381	10
548	20250228	103800	119095422	1381	1381	1381	1381	0
549	20250228	103700	119095422	1381	1381	1381	1381	36
550	20250228	103600	119045706	1385	1385	1385	1385	0
551	20250228	103500	119045706	1385	1385	1385	1385	0
552	20250228	103400	119045706	1385	1385	1385	1385	1
553	20250228	103300	119044321	1372	1385	1385	1372	3113
554	20250228	103200	114767446	1386	1386	1386	1386	0
555	20250228	103100	114767446	1386	1386	1386	1386	6
556	20250228	103000	114759130	1385	1385	1385	1385	0
557	20250228	102900	114759130	1385	1386	1386	1385	153
558	20250228	102800	114547074	1386	1386	1386	1386	50
559	20250228	102700	114477774	1386	1386	1386	1386	0
560	20250228	102600	114477774	1386	1389	1389	1386	15
561	20250228	102500	114456975	1389	1389	1389	1389	0
562	20250228	102400	114456975	1389	1389	1389	1389	0
563	20250228	102300	114456975	1389	1389	1389	1389	30
564	20250228	102200	114415305	1389	1389	1389	1389	1
565	20250228	102100	114413916	1389	1388	1389	1388	200
566	20250228	102000	114136118	1388	1383	1388	1383	4109
567	20250228	101900	108445354	1381	1380	1381	1380	2026
568	20250228	101800	105647474	1378	1378	1378	1378	240
569	20250228	101700	105316754	1378	1378	1378	1378	1
570	20250228	101600	105315376	1371	1379	1379	1371	858
571	20250228	101500	104132674	1379	1379	1379	1379	1
572	20250228	101400	104131295	1378	1378	1378	1378	0
573	20250228	101300	104131295	1378	1378	1378	1378	16
574	20250228	101200	104109247	1379	1379	1379	1379	0
575	20250228	101100	104109247	1379	1379	1379	1379	0
576	20250228	101000	104109247	1379	1379	1379	1379	0
577	20250228	100900	104109247	1379	1379	1379	1379	0
578	20250228	100800	104109247	1379	1379	1379	1379	1
579	20250228	100700	104107868	1368	1380	1380	1368	3011
580	20250228	100600	99982691	1373	1377	1377	1373	3271
581	20250228	100500	95489419	1377	1377	1377	1377	708
582	20250228	100400	94514503	1382	1382	1382	1382	1
583	20250228	100300	94513121	1380	1380	1380	1380	109
584	20250228	100200	94362701	1383	1383	1383	1383	1
585	20250228	100100	94361318	1380	1380	1380	1380	1
586	20250228	100000	94359938	1384	1384	1384	1384	1
587	20250228	095900	94358554	1377	1377	1377	1377	87
588	20250228	095800	94238755	1384	1377	1384	1375	896
589	20250228	095700	93005864	1377	1377	1377	1377	240
590	20250228	095600	92675384	1388	1383	1388	1383	642
591	20250228	095500	91786043	1380	1380	1380	1380	0
592	20250228	095400	91786043	1380	1388	1388	1380	10067
593	20250228	095300	77893564	1383	1380	1389	1380	1898
594	20250228	095200	75266518	1380	1371	1380	1368	1169
595	20250228	095100	73666241	1380	1380	1380	1380	0
596	20250228	095000	73666241	1380	1380	1380	1380	2
597	20250228	094900	73663481	1380	1380	1380	1368	4180
598	20250228	094800	67934326	1373	1374	1380	1373	2281
599	20250228	094700	64801578	1382	1382	1382	1382	3
600	20250228	094600	64797432	1381	1382	1382	1381	15
601	20250228	094500	64776703	1374	1382	1382	1374	3189
602	20250228	094400	60389747	1380	1382	1382	1380	219
603	20250228	094300	60087523	1380	1380	1380	1380	0
604	20250228	094200	60087523	1380	1380	1380	1380	100
605	20250228	094100	59949523	1382	1376	1382	1376	572
606	20250228	094000	59162445	1377	1378	1378	1377	586
607	20250228	093900	58355504	1380	1385	1385	1380	132
608	20250228	093800	58173184	1385	1383	1388	1381	8
609	20250228	093700	58162121	1389	1389	1389	1389	1
610	20250228	093600	58160732	1388	1388	1388	1388	116
611	20250228	093500	57999724	1388	1387	1388	1387	500
612	20250228	093400	57305725	1388	1388	1388	1381	922
613	20250228	093300	56026232	1379	1379	1379	1379	1
614	20250228	093200	56024853	1388	1388	1388	1388	4
615	20250228	093100	56019301	1379	1378	1379	1378	2
616	20250228	093000	56016544	1385	1385	1385	1384	211
617	20250228	092900	55724382	1378	1378	1378	1378	0
618	20250228	092800	55724382	1378	1378	1379	1378	608
619	20250228	092700	54886551	1378	1380	1387	1378	1044
620	20250228	092600	53445869	1380	1380	1380	1378	1174
621	20250228	092500	51825977	1389	1389	1389	1389	0
622	20250228	092400	51825977	1389	1389	1389	1379	702
623	20250228	092300	50857899	1376	1390	1390	1376	2052
624	20250228	092200	48022417	1390	1388	1393	1386	6
625	20250228	092100	48014079	1393	1392	1394	1385	1120
626	20250228	092000	46461955	1392	1381	1392	1381	2901
627	20250228	091900	42446386	1381	1381	1381	1381	1101
628	20250228	091800	40925905	1380	1380	1380	1380	301
629	20250228	091700	40510525	1375	1373	1375	1373	419
630	20250228	091600	39934640	1373	1373	1373	1373	0
631	20250228	091500	39934640	1373	1373	1373	1373	189
632	20250228	091400	39675143	1374	1375	1375	1374	409
633	20250228	091300	39112827	1375	1375	1375	1375	0
634	20250228	091200	39112827	1375	1375	1375	1375	15
635	20250228	091100	39092202	1381	1381	1381	1381	26
636	20250228	091000	39056296	1380	1374	1381	1374	2300
637	20250228	090900	35889596	1381	1381	1381	1381	336
638	20250228	090800	35425580	1381	1375	1381	1375	301
639	20250228	090700	35011699	1381	1375	1381	1375	2
640	20250228	090600	35008943	1382	1382	1382	1382	1
641	20250228	090500	35007561	1374	1374	1374	1374	41
642	20250228	090400	34951227	1374	1366	1374	1365	2599
643	20250228	090300	31394594	1366	1368	1368	1366	5944
644	20250228	090200	23271439	1368	1370	1373	1367	9719
645	20250228	090100	9964544	1370	1381	1385	1370	5142
646	20250228	090000	2896584	1381	1385	1385	1381	2092