KissMeData/065170/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194600	5332373825	2440	2440	2440	2440	403
3	20250228	194500	5332373825	2440	2440	2440	2440	0
4	20250228	194400	5332373825	2440	2440	2440	2440	0
5	20250228	194300	5332373825	2440	2440	2440	2440	0
6	20250228	194200	5332373825	2440	2440	2440	2440	0
7	20250228	194100	5332373825	2440	2440	2440	2440	0
8	20250228	194000	5332373825	2440	2440	2440	2440	0
9	20250228	193900	5332373825	2440	2440	2440	2440	0
10	20250228	193800	5332373825	2440	2440	2440	2440	0
11	20250228	193700	5332373825	2440	2440	2440	2440	0
12	20250228	193600	5332373825	2440	2440	2440	2440	0
13	20250228	193500	5332373825	2440	2440	2440	2440	0
14	20250228	193400	5332373825	2440	2440	2440	2440	0
15	20250228	193300	5332373825	2440	2440	2440	2440	0
16	20250228	193200	5332373825	2440	2440	2440	2440	0
17	20250228	193100	5332373825	2440	2440	2440	2440	0
18	20250228	193000	5332373825	2440	2440	2440	2440	0
19	20250228	192900	5332373825	2440	2440	2440	2440	0
20	20250228	192800	5332373825	2440	2440	2440	2440	0
21	20250228	192700	5332373825	2440	2440	2440	2440	0
22	20250228	192600	5332373825	2440	2440	2440	2440	0
23	20250228	192500	5332373825	2440	2440	2440	2440	0
24	20250228	192400	5332373825	2440	2440	2440	2440	0
25	20250228	192300	5332373825	2440	2440	2440	2440	0
26	20250228	192200	5332373825	2440	2440	2440	2440	0
27	20250228	192100	5332373825	2440	2440	2440	2440	0
28	20250228	192000	5332373825	2440	2440	2440	2440	0
29	20250228	191900	5332373825	2440	2440	2440	2440	0
30	20250228	191800	5332373825	2440	2440	2440	2440	0
31	20250228	191700	5332373825	2440	2440	2440	2440	0
32	20250228	191600	5332373825	2440	2440	2440	2440	403
33	20250228	191500	5332373825	2440	2440	2440	2440	0
34	20250228	191400	5332373825	2440	2440	2440	2440	0
35	20250228	191300	5332373825	2440	2440	2440	2440	0
36	20250228	191200	5332373825	2440	2440	2440	2440	0
37	20250228	191100	5332373825	2440	2440	2440	2440	0
38	20250228	191000	5332373825	2440	2440	2440	2440	0
39	20250228	190900	5332373825	2440	2440	2440	2440	0
40	20250228	190800	5332373825	2440	2440	2440	2440	0
41	20250228	190700	5332373825	2440	2440	2440	2440	0
42	20250228	190600	5332373825	2440	2440	2440	2440	0
43	20250228	190500	5332373825	2440	2440	2440	2440	0
44	20250228	190400	5332373825	2440	2440	2440	2440	0
45	20250228	190300	5332373825	2440	2440	2440	2440	0
46	20250228	190200	5332373825	2440	2440	2440	2440	0
47	20250228	190100	5332373825	2440	2440	2440	2440	0
48	20250228	190000	5332373825	2440	2440	2440	2440	0
49	20250228	185900	5332373825	2440	2440	2440	2440	0
50	20250228	185800	5332373825	2440	2440	2440	2440	0
51	20250228	185700	5332373825	2440	2440	2440	2440	0
52	20250228	185600	5332373825	2440	2440	2440	2440	0
53	20250228	185500	5332373825	2440	2440	2440	2440	0
54	20250228	185400	5332373825	2440	2440	2440	2440	0
55	20250228	185300	5332373825	2440	2440	2440	2440	0
56	20250228	185200	5332373825	2440	2440	2440	2440	0
57	20250228	185100	5332373825	2440	2440	2440	2440	0
58	20250228	185000	5332373825	2440	2440	2440	2440	0
59	20250228	184900	5332373825	2440	2440	2440	2440	0
60	20250228	184800	5332373825	2440	2440	2440	2440	0
61	20250228	184700	5332373825	2440	2440	2440	2440	0
62	20250228	184600	5332373825	2440	2440	2440	2440	403
63	20250228	184500	5332373825	2440	2440	2440	2440	0
64	20250228	184400	5332373825	2440	2440	2440	2440	0
65	20250228	184300	5332373825	2440	2440	2440	2440	0
66	20250228	184200	5332373825	2440	2440	2440	2440	0
67	20250228	184100	5332373825	2440	2440	2440	2440	0
68	20250228	184000	5332373825	2440	2440	2440	2440	0
69	20250228	183900	5332373825	2440	2440	2440	2440	0
70	20250228	183800	5332373825	2440	2440	2440	2440	0
71	20250228	183700	5332373825	2440	2440	2440	2440	0
72	20250228	183600	5332373825	2440	2440	2440	2440	0
73	20250228	183500	5332373825	2440	2440	2440	2440	0
74	20250228	183400	5332373825	2440	2440	2440	2440	0
75	20250228	183300	5332373825	2440	2440	2440	2440	0
76	20250228	183200	5332373825	2440	2440	2440	2440	0
77	20250228	183100	5332373825	2440	2440	2440	2440	0
78	20250228	183000	5332373825	2440	2440	2440	2440	0
79	20250228	182900	5332373825	2440	2440	2440	2440	0
80	20250228	182800	5332373825	2440	2440	2440	2440	0
81	20250228	182700	5332373825	2440	2440	2440	2440	0
82	20250228	182600	5332373825	2440	2440	2440	2440	0
83	20250228	182500	5332373825	2440	2440	2440	2440	0
84	20250228	182400	5332373825	2440	2440	2440	2440	0
85	20250228	182300	5332373825	2440	2440	2440	2440	0
86	20250228	182200	5332373825	2440	2440	2440	2440	0
87	20250228	182100	5332373825	2440	2440	2440	2440	0
88	20250228	182000	5332373825	2440	2440	2440	2440	0
89	20250228	181900	5332373825	2440	2440	2440	2440	0
90	20250228	181800	5332373825	2440	2440	2440	2440	0
91	20250228	181700	5332373825	2440	2440	2440	2440	0
92	20250228	181600	5332373825	2440	2440	2440	2440	403
93	20250228	181500	5332373825	2440	2440	2440	2440	0
94	20250228	181400	5332373825	2440	2440	2440	2440	0
95	20250228	181300	5332373825	2440	2440	2440	2440	0
96	20250228	181200	5332373825	2440	2440	2440	2440	0
97	20250228	181100	5332373825	2440	2440	2440	2440	0
98	20250228	181000	5332373825	2440	2440	2440	2440	0
99	20250228	180900	5332373825	2440	2440	2440	2440	0
100	20250228	180800	5332373825	2440	2440	2440	2440	0
101	20250228	180700	5332373825	2440	2440	2440	2440	0
102	20250228	180600	5332373825	2440	2440	2440	2440	0
103	20250228	180500	5332373825	2440	2440	2440	2440	0
104	20250228	180400	5332373825	2440	2440	2440	2440	0
105	20250228	180300	5332373825	2440	2440	2440	2440	0
106	20250228	180200	5332373825	2440	2440	2440	2440	0
107	20250228	180100	5332373825	2440	2440	2440	2440	0
108	20250228	180000	5332373825	2440	2440	2440	2440	0
109	20250228	175900	5332373825	2440	2440	2440	2440	0
110	20250228	175800	5332373825	2440	2440	2440	2440	0
111	20250228	175700	5332373825	2440	2440	2440	2440	0
112	20250228	175600	5332373825	2440	2440	2440	2440	0
113	20250228	175500	5332373825	2440	2440	2440	2440	0
114	20250228	175400	5332373825	2440	2440	2440	2440	0
115	20250228	175300	5332373825	2440	2440	2440	2440	0
116	20250228	175200	5332373825	2440	2440	2440	2440	0
117	20250228	175100	5332373825	2440	2440	2440	2440	0
118	20250228	175000	5332373825	2440	2440	2440	2440	0
119	20250228	174900	5332373825	2440	2440	2440	2440	0
120	20250228	174800	5332373825	2440	2440	2440	2440	0
121	20250228	174700	5332373825	2440	2440	2440	2440	0
122	20250228	174600	5332373825	2440	2440	2440	2440	403
123	20250228	174500	5332373825	2440	2440	2440	2440	0
124	20250228	174400	5332373825	2440	2440	2440	2440	0
125	20250228	174300	5332373825	2440	2440	2440	2440	0
126	20250228	174200	5332373825	2440	2440	2440	2440	0
127	20250228	174100	5332373825	2440	2440	2440	2440	0
128	20250228	174000	5332373825	2440	2440	2440	2440	0
129	20250228	173900	5332373825	2440	2440	2440	2440	0
130	20250228	173800	5332373825	2440	2440	2440	2440	0
131	20250228	173700	5332373825	2440	2440	2440	2440	0
132	20250228	173600	5332373825	2440	2440	2440	2440	0
133	20250228	173500	5332373825	2440	2440	2440	2440	0
134	20250228	173400	5332373825	2440	2440	2440	2440	0
135	20250228	173300	5332373825	2440	2440	2440	2440	0
136	20250228	173200	5332373825	2440	2440	2440	2440	0
137	20250228	173100	5332373825	2440	2440	2440	2440	0
138	20250228	173000	5332373825	2440	2440	2440	2440	0
139	20250228	172900	5332373825	2440	2440	2440	2440	0
140	20250228	172800	5332373825	2440	2440	2440	2440	0
141	20250228	172700	5332373825	2440	2440	2440	2440	0
142	20250228	172600	5332373825	2440	2440	2440	2440	0
143	20250228	172500	5332373825	2440	2440	2440	2440	0
144	20250228	172400	5332373825	2440	2440	2440	2440	0
145	20250228	172300	5332373825	2440	2440	2440	2440	0
146	20250228	172200	5332373825	2440	2440	2440	2440	0
147	20250228	172100	5332373825	2440	2440	2440	2440	0
148	20250228	172000	5332373825	2440	2440	2440	2440	0
149	20250228	171900	5332373825	2440	2440	2440	2440	0
150	20250228	171800	5332373825	2440	2440	2440	2440	0
151	20250228	171700	5332373825	2440	2440	2440	2440	0
152	20250228	171600	5332373825	2440	2440	2440	2440	403
153	20250228	171500	5332373825	2440	2440	2440	2440	0
154	20250228	171400	5332373825	2440	2440	2440	2440	0
155	20250228	171300	5332373825	2440	2440	2440	2440	0
156	20250228	171200	5332373825	2440	2440	2440	2440	0
157	20250228	171100	5332373825	2440	2440	2440	2440	0
158	20250228	171000	5332373825	2440	2440	2440	2440	0
159	20250228	170900	5332373825	2440	2440	2440	2440	0
160	20250228	170800	5332373825	2440	2440	2440	2440	0
161	20250228	170700	5332373825	2440	2440	2440	2440	0
162	20250228	170600	5332373825	2440	2440	2440	2440	0
163	20250228	170500	5332373825	2440	2440	2440	2440	0
164	20250228	170400	5332373825	2440	2440	2440	2440	0
165	20250228	170300	5332373825	2440	2440	2440	2440	0
166	20250228	170200	5332373825	2440	2440	2440	2440	0
167	20250228	170100	5332373825	2440	2440	2440	2440	0
168	20250228	170000	5332373825	2440	2440	2440	2440	0
169	20250228	165900	5332373825	2440	2440	2440	2440	0
170	20250228	165800	5332373825	2440	2440	2440	2440	0
171	20250228	165700	5332373825	2440	2440	2440	2440	0
172	20250228	165600	5332373825	2440	2440	2440	2440	0
173	20250228	165500	5332373825	2440	2440	2440	2440	0
174	20250228	165400	5332373825	2440	2440	2440	2440	0
175	20250228	165300	5332373825	2440	2440	2440	2440	0
176	20250228	165200	5332373825	2440	2440	2440	2440	0
177	20250228	165100	5332373825	2440	2440	2440	2440	0
178	20250228	165000	5332373825	2440	2440	2440	2440	0
179	20250228	164900	5332373825	2440	2440	2440	2440	0
180	20250228	164800	5332373825	2440	2440	2440	2440	0
181	20250228	164700	5332373825	2440	2440	2440	2440	0
182	20250228	164600	5332373825	2440	2440	2440	2440	403
183	20250228	164500	5332373825	2440	2440	2440	2440	0
184	20250228	164400	5332373825	2440	2440	2440	2440	0
185	20250228	164300	5332373825	2440	2440	2440	2440	0
186	20250228	164200	5332373825	2440	2440	2440	2440	0
187	20250228	164100	5332373825	2440	2440	2440	2440	0
188	20250228	164000	5332373825	2440	2440	2440	2440	0
189	20250228	163900	5332373825	2440	2440	2440	2440	0
190	20250228	163800	5332373825	2440	2440	2440	2440	0
191	20250228	163700	5332373825	2440	2440	2440	2440	0
192	20250228	163600	5332373825	2440	2440	2440	2440	0
193	20250228	163500	5332373825	2440	2440	2440	2440	0
194	20250228	163400	5332373825	2440	2440	2440	2440	0
195	20250228	163300	5332373825	2440	2440	2440	2440	0
196	20250228	163200	5332373825	2440	2440	2440	2440	0
197	20250228	163100	5332373825	2440	2440	2440	2440	0
198	20250228	163000	5332373825	2440	2440	2440	2440	0
199	20250228	162900	5332373825	2440	2440	2440	2440	0
200	20250228	162800	5332373825	2440	2440	2440	2440	0
201	20250228	162700	5332373825	2440	2440	2440	2440	0
202	20250228	162600	5332373825	2440	2440	2440	2440	0
203	20250228	162500	5332373825	2440	2440	2440	2440	0
204	20250228	162400	5332373825	2440	2440	2440	2440	0
205	20250228	162300	5332373825	2440	2440	2440	2440	0
206	20250228	162200	5332373825	2440	2440	2440	2440	0
207	20250228	162100	5332373825	2440	2440	2440	2440	0
208	20250228	162000	5332373825	2440	2440	2440	2440	0
209	20250228	161900	5332373825	2440	2440	2440	2440	0
210	20250228	161800	5332373825	2440	2440	2440	2440	0
211	20250228	161700	5332373825	2440	2440	2440	2440	0
212	20250228	161600	5332373825	2440	2440	2440	2440	403
213	20250228	161500	5332373825	2440	2440	2440	2440	0
214	20250228	161400	5332373825	2440	2440	2440	2440	0
215	20250228	161300	5332373825	2440	2440	2440	2440	0
216	20250228	161200	5332373825	2440	2440	2440	2440	0
217	20250228	161100	5332373825	2440	2440	2440	2440	0
218	20250228	161000	5332373825	2440	2440	2440	2440	0
219	20250228	160900	5332373825	2440	2440	2440	2440	0
220	20250228	160800	5332373825	2440	2440	2440	2440	0
221	20250228	160700	5332373825	2440	2440	2440	2440	0
222	20250228	160600	5332373825	2440	2440	2440	2440	0
223	20250228	160500	5332373825	2440	2440	2440	2440	0
224	20250228	160400	5332373825	2440	2440	2440	2440	0
225	20250228	160300	5332373825	2440	2440	2440	2440	0
226	20250228	160200	5332373825	2440	2440	2440	2440	0
227	20250228	160100	5332373825	2440	2440	2440	2440	0
228	20250228	160000	5332373825	2440	2440	2440	2440	0
229	20250228	155900	5332373825	2440	2440	2440	2440	0
230	20250228	155800	5332373825	2440	2440	2440	2440	0
231	20250228	155700	5332373825	2440	2440	2440	2440	0
232	20250228	155600	5332373825	2440	2440	2440	2440	0
233	20250228	155500	5332373825	2440	2440	2440	2440	0
234	20250228	155400	5332373825	2440	2440	2440	2440	0
235	20250228	155300	5332373825	2440	2440	2440	2440	0
236	20250228	155200	5332373825	2440	2440	2440	2440	0
237	20250228	155100	5332373825	2440	2440	2440	2440	0
238	20250228	155000	5332373825	2440	2440	2440	2440	0
239	20250228	154900	5332373825	2440	2440	2440	2440	0
240	20250228	154800	5332373825	2440	2440	2440	2440	0
241	20250228	154700	5332373825	2440	2440	2440	2440	0
242	20250228	154600	5332373825	2440	2440	2440	2440	403
243	20250228	154500	5332373825	2440	2440	2440	2440	0
244	20250228	154400	5332373825	2440	2440	2440	2440	0
245	20250228	154300	5332373825	2440	2440	2440	2440	0
246	20250228	154200	5332373825	2440	2440	2440	2440	0
247	20250228	154100	5332373825	2440	2440	2440	2440	0
248	20250228	154000	5332373825	2440	2440	2440	2440	0
249	20250228	153900	5332373825	2440	2440	2440	2440	0
250	20250228	153800	5332373825	2440	2440	2440	2440	0
251	20250228	153700	5332373825	2440	2440	2440	2440	0
252	20250228	153600	5332373825	2440	2440	2440	2440	0
253	20250228	153500	5332373825	2440	2440	2440	2440	0
254	20250228	153400	5332373825	2440	2440	2440	2440	0
255	20250228	153300	5332373825	2440	2440	2440	2440	0
256	20250228	153200	5332373825	2440	2440	2440	2440	0
257	20250228	153100	5332373825	2440	2440	2440	2440	0
258	20250228	153000	5332373825	2440	2440	2440	2440	403
259	20250228	152900	5331390505	2440	2440	2440	2440	0
260	20250228	152800	5331390505	2440	2440	2440	2440	0
261	20250228	152700	5331390505	2440	2440	2440	2440	0
262	20250228	152600	5331390505	2440	2440	2440	2440	0
263	20250228	152500	5331390505	2440	2440	2440	2440	0
264	20250228	152400	5331390505	2440	2440	2440	2440	0
265	20250228	152300	5331390505	2440	2440	2440	2440	0
266	20250228	152200	5331390505	2440	2440	2440	2440	0
267	20250228	152100	5331390505	2440	2440	2440	2440	0
268	20250228	152000	5331390505	2440	2440	2440	2440	0
269	20250228	151900	5331390505	2440	2440	2440	2440	15
270	20250228	151800	5331353905	2440	2440	2440	2440	0
271	20250228	151700	5331353905	2440	2440	2440	2440	0
272	20250228	151600	5331353905	2440	2440	2440	2440	25
273	20250228	151500	5331292905	2440	2440	2440	2440	0
274	20250228	151400	5331292905	2440	2440	2440	2440	1
275	20250228	151300	5331290465	2440	2440	2440	2440	0
276	20250228	151200	5331290465	2440	2440	2440	2440	0
277	20250228	151100	5331290465	2440	2440	2440	2440	0
278	20250228	151000	5331290465	2440	2440	2440	2440	0
279	20250228	150900	5331290465	2440	2440	2440	2440	0
280	20250228	150800	5331290465	2440	2440	2440	2440	0
281	20250228	150700	5331290465	2440	2440	2440	2440	970
282	20250228	150600	5328923665	2440	2440	2440	2440	0
283	20250228	150500	5328923665	2440	2440	2440	2440	0
284	20250228	150400	5328923665	2440	2440	2440	2440	0
285	20250228	150300	5328923665	2440	2440	2440	2440	0
286	20250228	150200	5328923665	2440	2440	2440	2440	0
287	20250228	150100	5328923665	2440	2440	2440	2440	0
288	20250228	150000	5328923665	2440	2440	2440	2440	0
289	20250228	145900	5328923665	2440	2440	2440	2440	0
290	20250228	145800	5328923665	2440	2440	2440	2440	0
291	20250228	145700	5328923665	2440	2440	2440	2440	0
292	20250228	145600	5328923665	2440	2440	2440	2440	1
293	20250228	145500	5328921225	2440	2440	2440	2440	10
294	20250228	145400	5328896825	2440	2440	2440	2440	0
295	20250228	145300	5328896825	2440	2440	2440	2440	302
296	20250228	145200	5328159945	2440	2440	2440	2440	0
297	20250228	145100	5328159945	2440	2440	2440	2440	0
298	20250228	145000	5328159945	2440	2440	2440	2440	0
299	20250228	144900	5328159945	2440	2440	2440	2440	0
300	20250228	144800	5328159945	2440	2440	2440	2440	0
301	20250228	144700	5328159945	2440	2440	2440	2440	62
302	20250228	144600	5328008665	2440	2440	2440	2440	0
303	20250228	144500	5328008665	2440	2440	2440	2440	14
304	20250228	144400	5327974505	2440	2440	2440	2440	0
305	20250228	144300	5327974505	2440	2440	2440	2440	529
306	20250228	144200	5326683745	2440	2440	2440	2440	0
307	20250228	144100	5326683745	2440	2440	2440	2440	0
308	20250228	144000	5326683745	2440	2440	2440	2440	0
309	20250228	143900	5326683745	2440	2440	2440	2440	0
310	20250228	143800	5326683745	2440	2440	2440	2440	0
311	20250228	143700	5326683745	2440	2440	2440	2440	0
312	20250228	143600	5326683745	2440	2440	2440	2440	0
313	20250228	143500	5326683745	2440	2440	2440	2440	0
314	20250228	143400	5326683745	2440	2440	2440	2440	0
315	20250228	143300	5326683745	2440	2440	2440	2440	0
316	20250228	143200	5326683745	2440	2440	2440	2440	0
317	20250228	143100	5326683745	2440	2440	2440	2440	0
318	20250228	143000	5326683745	2440	2440	2440	2440	0
319	20250228	142900	5326683745	2440	2440	2440	2440	20
320	20250228	142800	5326634945	2440	2440	2440	2440	11
321	20250228	142700	5326608105	2440	2440	2440	2440	0
322	20250228	142600	5326608105	2440	2440	2440	2440	0
323	20250228	142500	5326608105	2440	2440	2440	2440	0
324	20250228	142400	5326608105	2440	2440	2440	2440	51
325	20250228	142300	5326483665	2440	2440	2440	2440	0
326	20250228	142200	5326483665	2440	2440	2440	2440	0
327	20250228	142100	5326483665	2440	2440	2440	2440	0
328	20250228	142000	5326483665	2440	2440	2440	2440	360
329	20250228	141900	5325605265	2440	2440	2440	2440	200
330	20250228	141800	5325117265	2440	2440	2440	2440	0
331	20250228	141700	5325117265	2440	2440	2440	2440	100
332	20250228	141600	5324873265	2440	2440	2440	2440	0
333	20250228	141500	5324873265	2440	2440	2440	2440	2
334	20250228	141400	5324868385	2440	2440	2440	2440	100
335	20250228	141300	5324624385	2440	2440	2440	2440	0
336	20250228	141200	5324624385	2440	2440	2440	2440	0
337	20250228	141100	5324624385	2440	2440	2440	2440	0
338	20250228	141000	5324624385	2440	2440	2440	2440	0
339	20250228	140900	5324624385	2440	2440	2440	2440	0
340	20250228	140800	5324624385	2440	2440	2440	2440	0
341	20250228	140700	5324624385	2440	2440	2440	2440	0
342	20250228	140600	5324624385	2440	2440	2440	2440	0
343	20250228	140500	5324624385	2440	2440	2440	2440	0
344	20250228	140400	5324624385	2440	2440	2440	2440	0
345	20250228	140300	5324624385	2440	2440	2440	2440	0
346	20250228	140200	5324624385	2440	2440	2440	2440	0
347	20250228	140100	5324624385	2440	2440	2440	2440	0
348	20250228	140000	5324624385	2440	2440	2440	2440	0
349	20250228	135900	5324624385	2440	2440	2440	2440	0
350	20250228	135800	5324624385	2440	2440	2440	2440	0
351	20250228	135700	5324624385	2440	2440	2440	2440	0
352	20250228	135600	5324624385	2440	2440	2440	2440	4
353	20250228	135500	5324614625	2440	2440	2440	2440	45
354	20250228	135400	5324504825	2440	2440	2440	2440	300
355	20250228	135300	5323772825	2440	2440	2440	2440	211
356	20250228	135200	5323257985	2440	2440	2440	2440	0
357	20250228	135100	5323257985	2440	2440	2440	2440	0
358	20250228	135000	5323257985	2440	2440	2440	2440	0
359	20250228	134900	5323257985	2440	2440	2440	2440	0
360	20250228	134800	5323257985	2440	2440	2440	2440	0
361	20250228	134700	5323257985	2440	2440	2440	2440	0
362	20250228	134600	5323257985	2440	2440	2440	2440	0
363	20250228	134500	5323257985	2440	2440	2440	2440	0
364	20250228	134400	5323257985	2440	2440	2440	2440	6105
365	20250228	134300	5308361785	2440	2440	2440	2440	0
366	20250228	134200	5308361785	2440	2440	2440	2440	0
367	20250228	134100	5308361785	2440	2440	2440	2440	0
368	20250228	134000	5308361785	2440	2440	2440	2440	0
369	20250228	133900	5308361785	2440	2440	2440	2440	0
370	20250228	133800	5308361785	2440	2440	2440	2440	4
371	20250228	133700	5308352025	2440	2440	2440	2440	69
372	20250228	133600	5308183665	2440	2440	2440	2440	0
373	20250228	133500	5308183665	2440	2440	2440	2440	0
374	20250228	133400	5308183665	2440	2440	2440	2440	0
375	20250228	133300	5308183665	2440	2440	2440	2440	0
376	20250228	133200	5308183665	2440	2440	2440	2440	0
377	20250228	133100	5308183665	2440	2440	2440	2440	1
378	20250228	133000	5308181225	2440	2440	2440	2440	4
379	20250228	132900	5308171465	2440	2440	2440	2440	0
380	20250228	132800	5308171465	2440	2440	2440	2440	20
381	20250228	132700	5308122665	2440	2440	2440	2440	0
382	20250228	132600	5308122665	2440	2440	2440	2440	0
383	20250228	132500	5308122665	2440	2440	2440	2440	0
384	20250228	132400	5308122665	2440	2440	2440	2440	0
385	20250228	132300	5308122665	2440	2440	2440	2440	4
386	20250228	132200	5308112905	2440	2440	2440	2440	0
387	20250228	132100	5308112905	2440	2440	2440	2440	0
388	20250228	132000	5308112905	2440	2440	2440	2440	0
389	20250228	131900	5308112905	2440	2440	2440	2440	0
390	20250228	131800	5308112905	2440	2440	2440	2440	0
391	20250228	131700	5308112905	2440	2440	2440	2440	15
392	20250228	131600	5308076305	2440	2440	2440	2440	1229
393	20250228	131500	5305077545	2440	2440	2440	2440	0
394	20250228	131400	5305077545	2440	2440	2440	2440	1
395	20250228	131300	5305075105	2440	2440	2440	2440	0
396	20250228	131200	5305075105	2440	2440	2440	2440	0
397	20250228	131100	5305075105	2440	2440	2440	2440	0
398	20250228	131000	5305075105	2440	2440	2440	2440	8
399	20250228	130900	5305055585	2440	2440	2440	2440	0
400	20250228	130800	5305055585	2440	2440	2440	2440	210
401	20250228	130700	5304543185	2440	2440	2440	2440	0
402	20250228	130600	5304543185	2440	2440	2440	2440	0
403	20250228	130500	5304543185	2440	2440	2440	2440	0
404	20250228	130400	5304543185	2440	2440	2440	2440	450
405	20250228	130300	5303445185	2440	2440	2440	2440	0
406	20250228	130200	5303445185	2440	2440	2440	2440	0
407	20250228	130100	5303445185	2440	2440	2440	2440	0
408	20250228	130000	5303445185	2440	2440	2440	2440	0
409	20250228	125900	5303445185	2440	2440	2440	2440	5
410	20250228	125800	5303432985	2440	2440	2440	2440	0
411	20250228	125700	5303432985	2440	2440	2440	2440	0
412	20250228	125600	5303432985	2440	2440	2440	2440	0
413	20250228	125500	5303432985	2440	2440	2440	2440	0
414	20250228	125400	5303432985	2440	2440	2440	2440	1
415	20250228	125300	5303430545	2440	2440	2440	2440	0
416	20250228	125200	5303430545	2440	2440	2440	2440	0
417	20250228	125100	5303430545	2440	2440	2440	2440	0
418	20250228	125000	5303430545	2440	2440	2440	2440	0
419	20250228	124900	5303430545	2440	2440	2440	2440	0
420	20250228	124800	5303430545	2440	2440	2440	2440	0
421	20250228	124700	5303430545	2440	2440	2440	2440	0
422	20250228	124600	5303430545	2440	2440	2440	2440	0
423	20250228	124500	5303430545	2440	2440	2440	2440	0
424	20250228	124400	5303430545	2440	2440	2440	2440	0
425	20250228	124300	5303430545	2440	2440	2440	2440	0
426	20250228	124200	5303430545	2440	2440	2440	2440	0
427	20250228	124100	5303430545	2440	2440	2440	2440	90
428	20250228	124000	5303210945	2440	2440	2440	2440	9
429	20250228	123900	5303188985	2440	2440	2440	2440	400
430	20250228	123800	5302212985	2440	2440	2440	2440	0
431	20250228	123700	5302212985	2440	2440	2440	2440	243
432	20250228	123600	5301620065	2440	2440	2440	2440	0
433	20250228	123500	5301620065	2440	2440	2440	2440	15
434	20250228	123400	5301583465	2440	2440	2440	2440	4000
435	20250228	123300	5291823465	2440	2440	2440	2440	45
436	20250228	123200	5291713665	2440	2440	2440	2440	0
437	20250228	123100	5291713665	2440	2440	2440	2440	7
438	20250228	123000	5291696585	2440	2440	2440	2440	28
439	20250228	122900	5291628265	2440	2440	2440	2440	1000
440	20250228	122800	5289188265	2440	2440	2440	2440	0
441	20250228	122700	5289188265	2440	2440	2440	2440	166
442	20250228	122600	5288783225	2440	2440	2440	2440	0
443	20250228	122500	5288783225	2440	2440	2440	2440	163
444	20250228	122400	5288385505	2440	2440	2440	2440	0
445	20250228	122300	5288385505	2440	2440	2440	2440	300
446	20250228	122200	5287653505	2440	2440	2440	2440	0
447	20250228	122100	5287653505	2440	2440	2440	2440	0
448	20250228	122000	5287653505	2440	2440	2440	2440	0
449	20250228	121900	5287653505	2440	2440	2440	2440	0
450	20250228	121800	5287653505	2440	2440	2440	2440	0
451	20250228	121700	5287653505	2440	2440	2440	2440	20
452	20250228	121600	5287604705	2440	2440	2440	2440	78
453	20250228	121500	5287414385	2440	2440	2440	2440	0
454	20250228	121400	5287414385	2440	2440	2440	2440	1
455	20250228	121300	5287411945	2440	2440	2440	2440	183
456	20250228	121200	5286965425	2440	2440	2440	2440	0
457	20250228	121100	5286965425	2440	2440	2440	2440	224
458	20250228	121000	5286418865	2440	2440	2440	2440	0
459	20250228	120900	5286418865	2440	2440	2440	2440	0
460	20250228	120800	5286418865	2440	2440	2440	2440	100
461	20250228	120700	5286174865	2440	2440	2440	2440	0
462	20250228	120600	5286174865	2440	2440	2440	2440	0
463	20250228	120500	5286174865	2440	2440	2440	2440	10
464	20250228	120400	5286150465	2440	2440	2440	2440	1
465	20250228	120300	5286148025	2440	2440	2440	2440	0
466	20250228	120200	5286148025	2440	2440	2440	2440	0
467	20250228	120100	5286148025	2440	2440	2440	2440	0
468	20250228	120000	5286148025	2440	2440	2440	2440	0
469	20250228	115900	5286148025	2440	2440	2440	2440	1307
470	20250228	115800	5282958945	2440	2440	2440	2440	750
471	20250228	115700	5281128945	2440	2440	2440	2440	0
472	20250228	115600	5281128945	2440	2440	2440	2440	4
473	20250228	115500	5281119185	2440	2440	2440	2440	0
474	20250228	115400	5281119185	2440	2440	2440	2440	0
475	20250228	115300	5281119185	2440	2440	2440	2440	0
476	20250228	115200	5281119185	2440	2440	2440	2440	0
477	20250228	115100	5281119185	2440	2440	2440	2440	0
478	20250228	115000	5281119185	2440	2440	2440	2440	50
479	20250228	114900	5280997185	2440	2440	2440	2440	0
480	20250228	114800	5280997185	2440	2440	2440	2440	819
481	20250228	114700	5278998825	2440	2440	2440	2440	50
482	20250228	114600	5278876825	2440	2440	2440	2440	0
483	20250228	114500	5278876825	2440	2440	2440	2440	0
484	20250228	114400	5278876825	2440	2440	2440	2440	0
485	20250228	114300	5278876825	2440	2440	2440	2440	0
486	20250228	114200	5278876825	2440	2440	2440	2440	319
487	20250228	114100	5278098465	2440	2440	2440	2440	10
488	20250228	114000	5278074065	2440	2440	2440	2440	3
489	20250228	113900	5278066745	2440	2440	2440	2440	0
490	20250228	113800	5278066745	2440	2440	2440	2440	0
491	20250228	113700	5278066745	2440	2440	2440	2440	0
492	20250228	113600	5278066745	2440	2440	2440	2440	58
493	20250228	113500	5277925225	2440	2440	2440	2440	0
494	20250228	113400	5277925225	2440	2440	2440	2440	0
495	20250228	113300	5277925225	2440	2440	2440	2440	0
496	20250228	113200	5277925225	2440	2440	2440	2440	0
497	20250228	113100	5277925225	2440	2440	2440	2440	0
498	20250228	113000	5277925225	2440	2440	2440	2440	0
499	20250228	112900	5277925225	2440	2440	2440	2440	0
500	20250228	112800	5277925225	2440	2440	2440	2440	475
501	20250228	112700	5276766225	2440	2440	2440	2440	0
502	20250228	112600	5276766225	2440	2440	2440	2440	0
503	20250228	112500	5276766225	2440	2440	2440	2440	0
504	20250228	112400	5276766225	2440	2440	2440	2440	0
505	20250228	112300	5276766225	2440	2440	2440	2440	0
506	20250228	112200	5276766225	2440	2440	2440	2440	40
507	20250228	112100	5276668625	2440	2440	2440	2440	25
508	20250228	112000	5276607625	2440	2440	2440	2440	112
509	20250228	111900	5276334345	2440	2440	2440	2440	0
510	20250228	111800	5276334345	2440	2440	2440	2440	0
511	20250228	111700	5276334345	2440	2440	2440	2440	2
512	20250228	111600	5276329465	2440	2440	2440	2440	0
513	20250228	111500	5276329465	2440	2440	2440	2440	0
514	20250228	111400	5276329465	2440	2440	2440	2440	869
515	20250228	111300	5274209105	2440	2440	2440	2440	10000
516	20250228	111200	5249809105	2440	2440	2440	2440	0
517	20250228	111100	5249809105	2440	2440	2440	2440	171
518	20250228	111000	5249391865	2440	2440	2440	2440	0
519	20250228	110900	5249391865	2440	2440	2440	2440	0
520	20250228	110800	5249391865	2440	2440	2440	2440	0
521	20250228	110700	5249391865	2440	2440	2440	2440	589
522	20250228	110600	5247954705	2440	2440	2440	2440	20
523	20250228	110500	5247905905	2440	2440	2440	2440	0
524	20250228	110400	5247905905	2440	2440	2440	2440	7
525	20250228	110300	5247888825	2440	2440	2440	2440	0
526	20250228	110200	5247888825	2440	2440	2440	2440	0
527	20250228	110100	5247888825	2440	2440	2440	2440	0
528	20250228	110000	5247888825	2440	2440	2440	2440	500
529	20250228	105900	5246668825	2440	2440	2440	2440	0
530	20250228	105800	5246668825	2440	2440	2440	2440	47
531	20250228	105700	5246554145	2440	2440	2440	2440	0
532	20250228	105600	5246554145	2440	2440	2440	2440	0
533	20250228	105500	5246554145	2440	2440	2440	2440	0
534	20250228	105400	5246554145	2440	2440	2440	2440	382
535	20250228	105300	5245622065	2440	2440	2440	2440	0
536	20250228	105200	5245622065	2440	2440	2440	2440	6
537	20250228	105100	5245607425	2440	2440	2440	2440	3
538	20250228	105000	5245600105	2440	2440	2440	2440	0
539	20250228	104900	5245600105	2440	2440	2440	2440	100
540	20250228	104800	5245356105	2440	2440	2440	2440	0
541	20250228	104700	5245356105	2440	2440	2440	2440	3
542	20250228	104600	5245348785	2440	2440	2440	2440	2
543	20250228	104500	5245343905	2440	2440	2440	2440	1
544	20250228	104400	5245341465	2440	2440	2440	2440	0
545	20250228	104300	5245341465	2440	2440	2440	2440	0
546	20250228	104200	5245341465	2440	2440	2440	2440	0
547	20250228	104100	5245341465	2440	2440	2440	2440	12
548	20250228	104000	5245312185	2440	2440	2440	2440	269
549	20250228	103900	5244655825	2440	2440	2440	2440	1021
550	20250228	103800	5242164585	2440	2440	2440	2440	0
551	20250228	103700	5242164585	2440	2440	2440	2440	857
552	20250228	103600	5240073505	2440	2440	2440	2440	0
553	20250228	103500	5240073505	2440	2440	2440	2440	0
554	20250228	103400	5240073505	2440	2440	2440	2440	9
555	20250228	103300	5240051545	2440	2440	2440	2440	205
556	20250228	103200	5239551345	2440	2440	2440	2440	0
557	20250228	103100	5239551345	2440	2440	2440	2440	55
558	20250228	103000	5239417145	2440	2440	2440	2440	2
559	20250228	102900	5239412265	2440	2440	2440	2440	0
560	20250228	102800	5239412265	2440	2440	2440	2440	650
561	20250228	102700	5237826265	2440	2440	2440	2440	700
562	20250228	102600	5236118265	2440	2440	2440	2440	1
563	20250228	102500	5236115825	2440	2440	2440	2440	0
564	20250228	102400	5236115825	2440	2440	2440	2440	0
565	20250228	102300	5236115825	2440	2440	2440	2440	0
566	20250228	102200	5236115825	2440	2440	2440	2440	100
567	20250228	102100	5235871825	2440	2440	2440	2440	0
568	20250228	102000	5235871825	2440	2440	2440	2440	3
569	20250228	101900	5235864505	2440	2440	2440	2440	0
570	20250228	101800	5235864505	2440	2440	2440	2440	300
571	20250228	101700	5235132505	2440	2440	2440	2440	51
572	20250228	101600	5235008065	2440	2440	2440	2440	301
573	20250228	101500	5234273625	2440	2440	2440	2440	500
574	20250228	101400	5233053625	2440	2440	2440	2440	221
575	20250228	101300	5232514385	2440	2440	2440	2440	0
576	20250228	101200	5232514385	2440	2440	2440	2440	490
577	20250228	101100	5231318785	2440	2440	2440	2440	334
578	20250228	101000	5230503825	2440	2440	2440	2440	2
579	20250228	100900	5230498945	2440	2440	2440	2440	28205
580	20250228	100800	5161678745	2440	2440	2440	2440	40
581	20250228	100700	5161581145	2440	2440	2440	2440	1
582	20250228	100600	5161578705	2440	2440	2440	2440	1
583	20250228	100500	5161576265	2440	2440	2440	2440	11
584	20250228	100400	5161549425	2440	2440	2440	2440	0
585	20250228	100300	5161549425	2440	2440	2440	2440	250
586	20250228	100200	5160939425	2440	2440	2440	2440	373
587	20250228	100100	5160029305	2440	2440	2440	2440	3030
588	20250228	100000	5152636105	2440	2440	2440	2440	1
589	20250228	095900	5152633665	2440	2440	2440	2440	2
590	20250228	095800	5152628785	2440	2440	2440	2440	37
591	20250228	095700	5152538505	2440	2440	2440	2440	23
592	20250228	095600	5152482385	2440	2440	2440	2440	1994
593	20250228	095500	5147617025	2440	2440	2440	2440	1922
594	20250228	095400	5142927345	2440	2440	2440	2440	1076
595	20250228	095300	5140301905	2440	2440	2440	2440	75
596	20250228	095200	5140118905	2440	2440	2440	2440	2800
597	20250228	095100	5133286905	2440	2440	2440	2440	405
598	20250228	095000	5132298705	2440	2440	2440	2440	6
599	20250228	094900	5132284065	2440	2440	2440	2440	500
600	20250228	094800	5131064065	2440	2440	2440	2440	50
601	20250228	094700	5130942065	2440	2440	2440	2440	414
602	20250228	094600	5129931905	2440	2440	2440	2440	2
603	20250228	094500	5129927025	2440	2440	2440	2440	134
604	20250228	094400	5129600065	2440	2440	2440	2440	572
605	20250228	094300	5128204385	2440	2440	2440	2440	300
606	20250228	094200	5127472385	2440	2440	2440	2440	32
607	20250228	094100	5127394305	2440	2440	2440	2440	240
608	20250228	094000	5126808705	2440	2440	2440	2440	328
609	20250228	093900	5126008385	2440	2440	2440	2440	8268
610	20250228	093800	5105834465	2440	2440	2440	2440	0
611	20250228	093700	5105834465	2440	2440	2440	2440	1500
612	20250228	093600	5102174465	2440	2440	2440	2440	1136
613	20250228	093500	5099402625	2440	2440	2440	2440	315
614	20250228	093400	5098634025	2440	2440	2440	2440	1099
615	20250228	093300	5095952465	2440	2440	2440	2440	5810
616	20250228	093200	5081776065	2440	2440	2440	2440	6063
617	20250228	093100	5066982345	2440	2440	2440	2440	317
618	20250228	093000	5066208865	2440	2440	2440	2440	6929
619	20250228	092900	5049302105	2440	2440	2440	2440	1209
620	20250228	092800	5046352145	2440	2440	2440	2440	1345
621	20250228	092700	5043070345	2440	2440	2440	2440	676
622	20250228	092600	5041420905	2440	2440	2440	2440	152
623	20250228	092500	5041050025	2440	2440	2440	2440	78
624	20250228	092400	5040859705	2440	2440	2440	2435	11585
625	20250228	092300	5012595850	2440	2440	2440	2440	32553
626	20250228	092200	4933166530	2440	2440	2440	2440	1371
627	20250228	092100	4929821290	2440	2440	2440	2420	9646
628	20250228	092000	4906294550	2440	2440	2440	2415	32861
629	20250228	091900	4826188580	2440	2440	2440	2385	123732
630	20250228	091800	4524817890	2440	2440	2440	2440	5762
631	20250228	091700	4510758610	2440	2440	2440	2440	14110
632	20250228	091600	4476330210	2440	2440	2440	2440	10333
633	20250228	091500	4451117690	2440	2440	2440	2440	35764
634	20250228	091400	4363853530	2440	2440	2440	2440	985
635	20250228	091300	4361450130	2440	2440	2440	2440	1192
636	20250228	091200	4358541650	2440	2440	2440	2440	2450
637	20250228	091100	4352563650	2440	2440	2440	2440	1372
638	20250228	091000	4349215970	2440	2440	2440	2440	2155
639	20250228	090900	4343957770	2440	2440	2440	2440	12029
640	20250228	090800	4314607010	2440	2440	2440	2440	8026
641	20250228	090700	4295023570	2440	2440	2440	2440	8889
642	20250228	090600	4273334410	2440	2440	2440	2440	6693
643	20250228	090500	4257003490	2440	2440	2440	2440	17464
644	20250228	090400	4214391330	2440	2440	2440	2440	13790
645	20250228	090300	4180743730	2440	2395	2440	2360	259976
646	20250228	090200	3548997920	2360	2440	2440	2310	1454896
647	20250228	090100	0	1878	1878	1878	1878	0
648	20250228	090000	0	1878	1878	1878	1878	0