KissMeData/128540/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	202400	79077714	1360	1360	1360	1360	759
3	20250228	202300	79077714	1360	1360	1360	1360	0
4	20250228	202200	79077714	1360	1360	1360	1360	0
5	20250228	202100	79077714	1360	1360	1360	1360	0
6	20250228	202000	79077714	1360	1360	1360	1360	0
7	20250228	201900	79077714	1360	1360	1360	1360	0
8	20250228	201800	79077714	1360	1360	1360	1360	0
9	20250228	201700	79077714	1360	1360	1360	1360	0
10	20250228	201600	79077714	1360	1360	1360	1360	0
11	20250228	201500	79077714	1360	1360	1360	1360	0
12	20250228	201400	79077714	1360	1360	1360	1360	0
13	20250228	201300	79077714	1360	1360	1360	1360	0
14	20250228	201200	79077714	1360	1360	1360	1360	0
15	20250228	201100	79077714	1360	1360	1360	1360	0
16	20250228	201000	79077714	1360	1360	1360	1360	0
17	20250228	200900	79077714	1360	1360	1360	1360	0
18	20250228	200800	79077714	1360	1360	1360	1360	0
19	20250228	200700	79077714	1360	1360	1360	1360	0
20	20250228	200600	79077714	1360	1360	1360	1360	0
21	20250228	200500	79077714	1360	1360	1360	1360	0
22	20250228	200400	79077714	1360	1360	1360	1360	0
23	20250228	200300	79077714	1360	1360	1360	1360	0
24	20250228	200200	79077714	1360	1360	1360	1360	0
25	20250228	200100	79077714	1360	1360	1360	1360	0
26	20250228	200000	79077714	1360	1360	1360	1360	0
27	20250228	195900	79077714	1360	1360	1360	1360	0
28	20250228	195800	79077714	1360	1360	1360	1360	0
29	20250228	195700	79077714	1360	1360	1360	1360	0
30	20250228	195600	79077714	1360	1360	1360	1360	0
31	20250228	195500	79077714	1360	1360	1360	1360	0
32	20250228	195400	79077714	1360	1360	1360	1360	759
33	20250228	195300	79077714	1360	1360	1360	1360	0
34	20250228	195200	79077714	1360	1360	1360	1360	0
35	20250228	195100	79077714	1360	1360	1360	1360	0
36	20250228	195000	79077714	1360	1360	1360	1360	0
37	20250228	194900	79077714	1360	1360	1360	1360	0
38	20250228	194800	79077714	1360	1360	1360	1360	0
39	20250228	194700	79077714	1360	1360	1360	1360	0
40	20250228	194600	79077714	1360	1360	1360	1360	0
41	20250228	194500	79077714	1360	1360	1360	1360	0
42	20250228	194400	79077714	1360	1360	1360	1360	0
43	20250228	194300	79077714	1360	1360	1360	1360	0
44	20250228	194200	79077714	1360	1360	1360	1360	0
45	20250228	194100	79077714	1360	1360	1360	1360	0
46	20250228	194000	79077714	1360	1360	1360	1360	0
47	20250228	193900	79077714	1360	1360	1360	1360	0
48	20250228	193800	79077714	1360	1360	1360	1360	0
49	20250228	193700	79077714	1360	1360	1360	1360	0
50	20250228	193600	79077714	1360	1360	1360	1360	0
51	20250228	193500	79077714	1360	1360	1360	1360	0
52	20250228	193400	79077714	1360	1360	1360	1360	0
53	20250228	193300	79077714	1360	1360	1360	1360	0
54	20250228	193200	79077714	1360	1360	1360	1360	0
55	20250228	193100	79077714	1360	1360	1360	1360	0
56	20250228	193000	79077714	1360	1360	1360	1360	0
57	20250228	192900	79077714	1360	1360	1360	1360	0
58	20250228	192800	79077714	1360	1360	1360	1360	0
59	20250228	192700	79077714	1360	1360	1360	1360	0
60	20250228	192600	79077714	1360	1360	1360	1360	0
61	20250228	192500	79077714	1360	1360	1360	1360	0
62	20250228	192400	79077714	1360	1360	1360	1360	759
63	20250228	192300	79077714	1360	1360	1360	1360	0
64	20250228	192200	79077714	1360	1360	1360	1360	0
65	20250228	192100	79077714	1360	1360	1360	1360	0
66	20250228	192000	79077714	1360	1360	1360	1360	0
67	20250228	191900	79077714	1360	1360	1360	1360	0
68	20250228	191800	79077714	1360	1360	1360	1360	0
69	20250228	191700	79077714	1360	1360	1360	1360	0
70	20250228	191600	79077714	1360	1360	1360	1360	0
71	20250228	191500	79077714	1360	1360	1360	1360	0
72	20250228	191400	79077714	1360	1360	1360	1360	0
73	20250228	191300	79077714	1360	1360	1360	1360	0
74	20250228	191200	79077714	1360	1360	1360	1360	0
75	20250228	191100	79077714	1360	1360	1360	1360	0
76	20250228	191000	79077714	1360	1360	1360	1360	0
77	20250228	190900	79077714	1360	1360	1360	1360	0
78	20250228	190800	79077714	1360	1360	1360	1360	0
79	20250228	190700	79077714	1360	1360	1360	1360	0
80	20250228	190600	79077714	1360	1360	1360	1360	0
81	20250228	190500	79077714	1360	1360	1360	1360	0
82	20250228	190400	79077714	1360	1360	1360	1360	0
83	20250228	190300	79077714	1360	1360	1360	1360	0
84	20250228	190200	79077714	1360	1360	1360	1360	0
85	20250228	190100	79077714	1360	1360	1360	1360	0
86	20250228	190000	79077714	1360	1360	1360	1360	0
87	20250228	185900	79077714	1360	1360	1360	1360	0
88	20250228	185800	79077714	1360	1360	1360	1360	0
89	20250228	185700	79077714	1360	1360	1360	1360	0
90	20250228	185600	79077714	1360	1360	1360	1360	0
91	20250228	185500	79077714	1360	1360	1360	1360	0
92	20250228	185400	79077714	1360	1360	1360	1360	759
93	20250228	185300	79077714	1360	1360	1360	1360	0
94	20250228	185200	79077714	1360	1360	1360	1360	0
95	20250228	185100	79077714	1360	1360	1360	1360	0
96	20250228	185000	79077714	1360	1360	1360	1360	0
97	20250228	184900	79077714	1360	1360	1360	1360	0
98	20250228	184800	79077714	1360	1360	1360	1360	0
99	20250228	184700	79077714	1360	1360	1360	1360	0
100	20250228	184600	79077714	1360	1360	1360	1360	0
101	20250228	184500	79077714	1360	1360	1360	1360	0
102	20250228	184400	79077714	1360	1360	1360	1360	0
103	20250228	184300	79077714	1360	1360	1360	1360	0
104	20250228	184200	79077714	1360	1360	1360	1360	0
105	20250228	184100	79077714	1360	1360	1360	1360	0
106	20250228	184000	79077714	1360	1360	1360	1360	0
107	20250228	183900	79077714	1360	1360	1360	1360	0
108	20250228	183800	79077714	1360	1360	1360	1360	0
109	20250228	183700	79077714	1360	1360	1360	1360	0
110	20250228	183600	79077714	1360	1360	1360	1360	0
111	20250228	183500	79077714	1360	1360	1360	1360	0
112	20250228	183400	79077714	1360	1360	1360	1360	0
113	20250228	183300	79077714	1360	1360	1360	1360	0
114	20250228	183200	79077714	1360	1360	1360	1360	0
115	20250228	183100	79077714	1360	1360	1360	1360	0
116	20250228	183000	79077714	1360	1360	1360	1360	0
117	20250228	182900	79077714	1360	1360	1360	1360	0
118	20250228	182800	79077714	1360	1360	1360	1360	0
119	20250228	182700	79077714	1360	1360	1360	1360	0
120	20250228	182600	79077714	1360	1360	1360	1360	0
121	20250228	182500	79077714	1360	1360	1360	1360	0
122	20250228	182400	79077714	1360	1360	1360	1360	759
123	20250228	182300	79077714	1360	1360	1360	1360	0
124	20250228	182200	79077714	1360	1360	1360	1360	0
125	20250228	182100	79077714	1360	1360	1360	1360	0
126	20250228	182000	79077714	1360	1360	1360	1360	0
127	20250228	181900	79077714	1360	1360	1360	1360	0
128	20250228	181800	79077714	1360	1360	1360	1360	0
129	20250228	181700	79077714	1360	1360	1360	1360	0
130	20250228	181600	79077714	1360	1360	1360	1360	0
131	20250228	181500	79077714	1360	1360	1360	1360	0
132	20250228	181400	79077714	1360	1360	1360	1360	0
133	20250228	181300	79077714	1360	1360	1360	1360	0
134	20250228	181200	79077714	1360	1360	1360	1360	0
135	20250228	181100	79077714	1360	1360	1360	1360	0
136	20250228	181000	79077714	1360	1360	1360	1360	0
137	20250228	180900	79077714	1360	1360	1360	1360	0
138	20250228	180800	79077714	1360	1360	1360	1360	0
139	20250228	180700	79077714	1360	1360	1360	1360	0
140	20250228	180600	79077714	1360	1360	1360	1360	0
141	20250228	180500	79077714	1360	1360	1360	1360	0
142	20250228	180400	79077714	1360	1360	1360	1360	0
143	20250228	180300	79077714	1360	1360	1360	1360	0
144	20250228	180200	79077714	1360	1360	1360	1360	0
145	20250228	180100	79077714	1360	1360	1360	1360	0
146	20250228	180000	79077714	1360	1360	1360	1360	0
147	20250228	175900	79077714	1360	1360	1360	1360	0
148	20250228	175800	79077714	1360	1360	1360	1360	0
149	20250228	175700	79077714	1360	1360	1360	1360	0
150	20250228	175600	79077714	1360	1360	1360	1360	0
151	20250228	175500	79077714	1360	1360	1360	1360	0
152	20250228	175400	79077714	1360	1360	1360	1360	759
153	20250228	175300	79077714	1360	1360	1360	1360	0
154	20250228	175200	79077714	1360	1360	1360	1360	0
155	20250228	175100	79077714	1360	1360	1360	1360	0
156	20250228	175000	79077714	1360	1360	1360	1360	0
157	20250228	174900	79077714	1360	1360	1360	1360	0
158	20250228	174800	79077714	1360	1360	1360	1360	0
159	20250228	174700	79077714	1360	1360	1360	1360	0
160	20250228	174600	79077714	1360	1360	1360	1360	0
161	20250228	174500	79077714	1360	1360	1360	1360	0
162	20250228	174400	79077714	1360	1360	1360	1360	0
163	20250228	174300	79077714	1360	1360	1360	1360	0
164	20250228	174200	79077714	1360	1360	1360	1360	0
165	20250228	174100	79077714	1360	1360	1360	1360	0
166	20250228	174000	79077714	1360	1360	1360	1360	0
167	20250228	173900	79077714	1360	1360	1360	1360	0
168	20250228	173800	79077714	1360	1360	1360	1360	0
169	20250228	173700	79077714	1360	1360	1360	1360	0
170	20250228	173600	79077714	1360	1360	1360	1360	0
171	20250228	173500	79077714	1360	1360	1360	1360	0
172	20250228	173400	79077714	1360	1360	1360	1360	0
173	20250228	173300	79077714	1360	1360	1360	1360	0
174	20250228	173200	79077714	1360	1360	1360	1360	0
175	20250228	173100	79077714	1360	1360	1360	1360	0
176	20250228	173000	79077714	1360	1360	1360	1360	0
177	20250228	172900	79077714	1360	1360	1360	1360	0
178	20250228	172800	79077714	1360	1360	1360	1360	0
179	20250228	172700	79077714	1360	1360	1360	1360	0
180	20250228	172600	79077714	1360	1360	1360	1360	0
181	20250228	172500	79077714	1360	1360	1360	1360	0
182	20250228	172400	79077714	1360	1360	1360	1360	759
183	20250228	172300	79077714	1360	1360	1360	1360	0
184	20250228	172200	79077714	1360	1360	1360	1360	0
185	20250228	172100	79077714	1360	1360	1360	1360	0
186	20250228	172000	79077714	1360	1360	1360	1360	0
187	20250228	171900	79077714	1360	1360	1360	1360	0
188	20250228	171800	79077714	1360	1360	1360	1360	0
189	20250228	171700	79077714	1360	1360	1360	1360	0
190	20250228	171600	79077714	1360	1360	1360	1360	0
191	20250228	171500	79077714	1360	1360	1360	1360	0
192	20250228	171400	79077714	1360	1360	1360	1360	0
193	20250228	171300	79077714	1360	1360	1360	1360	0
194	20250228	171200	79077714	1360	1360	1360	1360	0
195	20250228	171100	79077714	1360	1360	1360	1360	0
196	20250228	171000	79077714	1360	1360	1360	1360	0
197	20250228	170900	79077714	1360	1360	1360	1360	0
198	20250228	170800	79077714	1360	1360	1360	1360	0
199	20250228	170700	79077714	1360	1360	1360	1360	0
200	20250228	170600	79077714	1360	1360	1360	1360	0
201	20250228	170500	79077714	1360	1360	1360	1360	0
202	20250228	170400	79077714	1360	1360	1360	1360	0
203	20250228	170300	79077714	1360	1360	1360	1360	0
204	20250228	170200	79077714	1360	1360	1360	1360	0
205	20250228	170100	79077714	1360	1360	1360	1360	0
206	20250228	170000	79077714	1360	1360	1360	1360	0
207	20250228	165900	79077714	1360	1360	1360	1360	0
208	20250228	165800	79077714	1360	1360	1360	1360	0
209	20250228	165700	79077714	1360	1360	1360	1360	0
210	20250228	165600	79077714	1360	1360	1360	1360	0
211	20250228	165500	79077714	1360	1360	1360	1360	0
212	20250228	165400	79077714	1360	1360	1360	1360	759
213	20250228	165300	79077714	1360	1360	1360	1360	0
214	20250228	165200	79077714	1360	1360	1360	1360	0
215	20250228	165100	79077714	1360	1360	1360	1360	0
216	20250228	165000	79077714	1360	1360	1360	1360	0
217	20250228	164900	79077714	1360	1360	1360	1360	0
218	20250228	164800	79077714	1360	1360	1360	1360	0
219	20250228	164700	79077714	1360	1360	1360	1360	0
220	20250228	164600	79077714	1360	1360	1360	1360	0
221	20250228	164500	79077714	1360	1360	1360	1360	0
222	20250228	164400	79077714	1360	1360	1360	1360	0
223	20250228	164300	79077714	1360	1360	1360	1360	0
224	20250228	164200	79077714	1360	1360	1360	1360	0
225	20250228	164100	79077714	1360	1360	1360	1360	0
226	20250228	164000	79077714	1360	1360	1360	1360	0
227	20250228	163900	79077714	1360	1360	1360	1360	0
228	20250228	163800	79077714	1360	1360	1360	1360	0
229	20250228	163700	79077714	1360	1360	1360	1360	0
230	20250228	163600	79077714	1360	1360	1360	1360	0
231	20250228	163500	79077714	1360	1360	1360	1360	0
232	20250228	163400	79077714	1360	1360	1360	1360	0
233	20250228	163300	79077714	1360	1360	1360	1360	0
234	20250228	163200	79077714	1360	1360	1360	1360	0
235	20250228	163100	79077714	1360	1360	1360	1360	0
236	20250228	163000	79077714	1360	1360	1360	1360	0
237	20250228	162900	79077714	1360	1360	1360	1360	0
238	20250228	162800	79077714	1360	1360	1360	1360	0
239	20250228	162700	79077714	1360	1360	1360	1360	0
240	20250228	162600	79077714	1360	1360	1360	1360	0
241	20250228	162500	79077714	1360	1360	1360	1360	0
242	20250228	162400	79077714	1360	1360	1360	1360	759
243	20250228	162300	79077714	1360	1360	1360	1360	0
244	20250228	162200	79077714	1360	1360	1360	1360	0
245	20250228	162100	79077714	1360	1360	1360	1360	0
246	20250228	162000	79077714	1360	1360	1360	1360	0
247	20250228	161900	79077714	1360	1360	1360	1360	0
248	20250228	161800	79077714	1360	1360	1360	1360	0
249	20250228	161700	79077714	1360	1360	1360	1360	0
250	20250228	161600	79077714	1360	1360	1360	1360	0
251	20250228	161500	79077714	1360	1360	1360	1360	0
252	20250228	161400	79077714	1360	1360	1360	1360	0
253	20250228	161300	79077714	1360	1360	1360	1360	0
254	20250228	161200	79077714	1360	1360	1360	1360	0
255	20250228	161100	79077714	1360	1360	1360	1360	0
256	20250228	161000	79077714	1360	1360	1360	1360	0
257	20250228	160900	79077714	1360	1360	1360	1360	0
258	20250228	160800	79077714	1360	1360	1360	1360	0
259	20250228	160700	79077714	1360	1360	1360	1360	0
260	20250228	160600	79077714	1360	1360	1360	1360	0
261	20250228	160500	79077714	1360	1360	1360	1360	0
262	20250228	160400	79077714	1360	1360	1360	1360	0
263	20250228	160300	79077714	1360	1360	1360	1360	0
264	20250228	160200	79077714	1360	1360	1360	1360	0
265	20250228	160100	79077714	1360	1360	1360	1360	0
266	20250228	160000	79077714	1360	1360	1360	1360	0
267	20250228	155900	79077714	1360	1360	1360	1360	0
268	20250228	155800	79077714	1360	1360	1360	1360	0
269	20250228	155700	79077714	1360	1360	1360	1360	0
270	20250228	155600	79077714	1360	1360	1360	1360	0
271	20250228	155500	79077714	1360	1360	1360	1360	0
272	20250228	155400	79077714	1360	1360	1360	1360	759
273	20250228	155300	79077714	1360	1360	1360	1360	0
274	20250228	155200	79077714	1360	1360	1360	1360	0
275	20250228	155100	79077714	1360	1360	1360	1360	0
276	20250228	155000	79077714	1360	1360	1360	1360	0
277	20250228	154900	79077714	1360	1360	1360	1360	0
278	20250228	154800	79077714	1360	1360	1360	1360	0
279	20250228	154700	79077714	1360	1360	1360	1360	0
280	20250228	154600	79077714	1360	1360	1360	1360	0
281	20250228	154500	79077714	1360	1360	1360	1360	0
282	20250228	154400	79077714	1360	1360	1360	1360	0
283	20250228	154300	79077714	1360	1360	1360	1360	0
284	20250228	154200	79077714	1360	1360	1360	1360	0
285	20250228	154100	79077714	1360	1360	1360	1360	0
286	20250228	154000	79077714	1360	1360	1360	1360	0
287	20250228	153900	79077714	1360	1360	1360	1360	0
288	20250228	153800	79077714	1360	1360	1360	1360	0
289	20250228	153700	79077714	1360	1360	1360	1360	0
290	20250228	153600	79077714	1360	1360	1360	1360	0
291	20250228	153500	79077714	1360	1360	1360	1360	0
292	20250228	153400	79077714	1360	1360	1360	1360	0
293	20250228	153300	79077714	1360	1360	1360	1360	0
294	20250228	153200	79077714	1360	1360	1360	1360	0
295	20250228	153100	79077714	1360	1360	1360	1360	0
296	20250228	153000	79077714	1360	1360	1360	1360	759
297	20250228	152900	78045474	1360	1360	1360	1360	0
298	20250228	152800	78045474	1360	1360	1360	1360	0
299	20250228	152700	78045474	1360	1360	1360	1360	0
300	20250228	152600	78045474	1360	1360	1360	1360	0
301	20250228	152500	78045474	1360	1360	1360	1360	0
302	20250228	152400	78045474	1360	1360	1360	1360	0
303	20250228	152300	78045474	1360	1360	1360	1360	0
304	20250228	152200	78045474	1360	1360	1360	1360	0
305	20250228	152100	78045474	1360	1360	1360	1360	0
306	20250228	152000	78045474	1360	1360	1360	1360	0
307	20250228	151900	78045474	1360	1360	1360	1360	0
308	20250228	151800	78045474	1360	1360	1360	1360	20
309	20250228	151700	78018274	1362	1362	1362	1362	0
310	20250228	151600	78018274	1362	1362	1362	1362	1
311	20250228	151500	78016912	1362	1362	1362	1362	100
312	20250228	151400	77880712	1362	1362	1362	1362	0
313	20250228	151300	77880712	1362	1362	1362	1362	100
314	20250228	151200	77744512	1362	1362	1362	1362	0
315	20250228	151100	77744512	1362	1362	1362	1362	0
316	20250228	151000	77744512	1362	1362	1362	1362	0
317	20250228	150900	77744512	1362	1362	1362	1362	10
318	20250228	150800	77730892	1359	1360	1360	1359	293
319	20250228	150700	77332455	1360	1360	1360	1360	0
320	20250228	150600	77332455	1360	1360	1360	1360	44
321	20250228	150500	77272615	1362	1362	1362	1362	200
322	20250228	150400	77000215	1362	1362	1362	1362	0
323	20250228	150300	77000215	1362	1362	1362	1362	266
324	20250228	150200	76637923	1362	1362	1362	1362	0
325	20250228	150100	76637923	1362	1362	1362	1362	200
326	20250228	150000	76365523	1362	1362	1362	1362	108
327	20250228	145900	76218427	1362	1362	1362	1362	0
328	20250228	145800	76218427	1362	1362	1362	1362	0
329	20250228	145700	76218427	1362	1362	1362	1362	0
330	20250228	145600	76218427	1362	1362	1362	1362	0
331	20250228	145500	76218427	1362	1362	1362	1362	0
332	20250228	145400	76218427	1362	1362	1362	1362	0
333	20250228	145300	76218427	1362	1362	1362	1362	1612
334	20250228	145200	74022883	1362	1362	1362	1362	0
335	20250228	145100	74022883	1362	1362	1362	1362	0
336	20250228	145000	74022883	1362	1362	1362	1362	218
337	20250228	144900	73725967	1359	1359	1359	1359	0
338	20250228	144800	73725967	1359	1359	1359	1359	0
339	20250228	144700	73725967	1359	1359	1359	1359	0
340	20250228	144600	73725967	1359	1359	1359	1359	0
341	20250228	144500	73725967	1359	1359	1359	1359	1707
342	20250228	144400	71406154	1359	1359	1359	1359	0
343	20250228	144300	71406154	1359	1359	1359	1359	0
344	20250228	144200	71406154	1359	1359	1359	1359	0
345	20250228	144100	71406154	1359	1359	1359	1359	0
346	20250228	144000	71406154	1359	1359	1359	1359	0
347	20250228	143900	71406154	1359	1359	1359	1359	0
348	20250228	143800	71406154	1359	1359	1359	1359	0
349	20250228	143700	71406154	1359	1359	1359	1359	0
350	20250228	143600	71406154	1359	1359	1359	1359	0
351	20250228	143500	71406154	1359	1359	1359	1359	0
352	20250228	143400	71406154	1359	1359	1359	1359	0
353	20250228	143300	71406154	1359	1359	1359	1359	0
354	20250228	143200	71406154	1359	1359	1359	1359	5
355	20250228	143100	71399359	1355	1355	1355	1355	17
356	20250228	143000	71376324	1356	1357	1357	1356	164
357	20250228	142900	71153827	1358	1359	1359	1358	685
358	20250228	142800	70223210	1359	1359	1359	1359	0
359	20250228	142700	70223210	1359	1359	1359	1359	0
360	20250228	142600	70223210	1359	1362	1362	1359	1183
361	20250228	142500	68614892	1362	1361	1362	1361	543
362	20250228	142400	67875366	1360	1360	1360	1360	317
363	20250228	142300	67444246	1359	1359	1359	1359	0
364	20250228	142200	67444246	1359	1359	1359	1359	0
365	20250228	142100	67444246	1359	1359	1359	1359	0
366	20250228	142000	67444246	1359	1359	1359	1359	0
367	20250228	141900	67444246	1359	1359	1359	1359	0
368	20250228	141800	67444246	1359	1359	1359	1359	80
369	20250228	141700	67335526	1359	1359	1359	1359	0
370	20250228	141600	67335526	1359	1359	1359	1359	0
371	20250228	141500	67335526	1359	1359	1359	1359	0
372	20250228	141400	67335526	1359	1359	1359	1359	0
373	20250228	141300	67335526	1359	1359	1359	1359	0
374	20250228	141200	67335526	1359	1359	1359	1359	0
375	20250228	141100	67335526	1359	1362	1362	1359	2664
376	20250228	141000	63713158	1359	1360	1360	1359	1000
377	20250228	140900	62353407	1362	1362	1362	1362	0
378	20250228	140800	62353407	1362	1362	1362	1362	0
379	20250228	140700	62353407	1362	1362	1362	1362	20
380	20250228	140600	62326167	1362	1362	1362	1362	10
381	20250228	140500	62312547	1360	1360	1360	1360	0
382	20250228	140400	62312547	1360	1360	1360	1360	236
383	20250228	140300	61991587	1360	1360	1360	1360	0
384	20250228	140200	61991587	1360	1360	1360	1360	0
385	20250228	140100	61991587	1360	1360	1360	1360	100
386	20250228	140000	61855587	1360	1360	1360	1360	0
387	20250228	135900	61855587	1360	1360	1360	1360	0
388	20250228	135800	61855587	1360	1360	1360	1360	0
389	20250228	135700	61855587	1360	1360	1360	1360	0
390	20250228	135600	61855587	1360	1363	1365	1360	1212
391	20250228	135500	60205916	1363	1363	1363	1363	9
392	20250228	135400	60193649	1363	1363	1363	1363	80
393	20250228	135300	60084609	1363	1363	1363	1363	60
394	20250228	135200	60002829	1363	1363	1363	1363	0
395	20250228	135100	60002829	1363	1364	1364	1363	1000
396	20250228	135000	58639581	1366	1366	1366	1366	0
397	20250228	134900	58639581	1366	1365	1366	1364	1062
398	20250228	134800	57190540	1366	1366	1366	1366	0
399	20250228	134700	57190540	1366	1366	1366	1366	2
400	20250228	134600	57187808	1364	1364	1364	1364	0
401	20250228	134500	57187808	1364	1364	1364	1364	100
402	20250228	134400	57051408	1364	1364	1364	1364	2
403	20250228	134300	57048680	1360	1360	1360	1360	0
404	20250228	134200	57048680	1360	1360	1360	1360	0
405	20250228	134100	57048680	1360	1361	1361	1360	1000
406	20250228	134000	55688203	1362	1363	1363	1362	1000
407	20250228	133900	54326176	1364	1364	1364	1364	1116
408	20250228	133800	52803952	1364	1364	1364	1364	30
409	20250228	133700	52763032	1364	1364	1364	1364	2
410	20250228	133600	52760304	1362	1362	1362	1362	0
411	20250228	133500	52760304	1362	1362	1362	1362	1000
412	20250228	133400	51398304	1366	1366	1366	1366	0
413	20250228	133300	51398304	1366	1365	1368	1365	296
414	20250228	133200	50993872	1366	1380	1388	1359	3810
415	20250228	133100	45780992	1383	1383	1383	1383	0
416	20250228	133000	45780992	1383	1383	1383	1383	0
417	20250228	132900	45780992	1383	1383	1383	1383	0
418	20250228	132800	45780992	1383	1383	1383	1383	5
419	20250228	132700	45774077	1383	1383	1383	1383	0
420	20250228	132600	45774077	1383	1383	1383	1383	0
421	20250228	132500	45774077	1383	1383	1383	1383	0
422	20250228	132400	45774077	1383	1383	1383	1383	0
423	20250228	132300	45774077	1383	1383	1383	1383	0
424	20250228	132200	45774077	1383	1383	1383	1383	0
425	20250228	132100	45774077	1383	1383	1383	1383	0
426	20250228	132000	45774077	1383	1383	1383	1383	0
427	20250228	131900	45774077	1383	1383	1383	1383	0
428	20250228	131800	45774077	1383	1383	1383	1383	0
429	20250228	131700	45774077	1383	1383	1383	1383	0
430	20250228	131600	45774077	1383	1383	1383	1383	0
431	20250228	131500	45774077	1383	1383	1383	1383	0
432	20250228	131400	45774077	1383	1383	1383	1383	0
433	20250228	131300	45774077	1383	1383	1383	1383	0
434	20250228	131200	45774077	1383	1383	1383	1383	0
435	20250228	131100	45774077	1383	1383	1383	1383	89
436	20250228	131000	45650990	1386	1386	1386	1386	0
437	20250228	130900	45650990	1386	1387	1387	1386	809
438	20250228	130800	44529662	1386	1386	1386	1386	0
439	20250228	130700	44529662	1386	1386	1386	1386	0
440	20250228	130600	44529662	1386	1386	1386	1386	0
441	20250228	130500	44529662	1386	1386	1386	1386	0
442	20250228	130400	44529662	1386	1386	1386	1386	0
443	20250228	130300	44529662	1386	1386	1386	1386	0
444	20250228	130200	44529662	1386	1386	1386	1386	0
445	20250228	130100	44529662	1386	1386	1386	1386	139
446	20250228	130000	44337008	1386	1386	1386	1386	0
447	20250228	125900	44337008	1386	1386	1386	1386	0
448	20250228	125800	44337008	1386	1386	1386	1386	0
449	20250228	125700	44337008	1386	1386	1386	1386	0
450	20250228	125600	44337008	1386	1386	1386	1386	0
451	20250228	125500	44337008	1386	1386	1386	1386	0
452	20250228	125400	44337008	1386	1386	1386	1386	0
453	20250228	125300	44337008	1386	1387	1387	1385	1847
454	20250228	125200	41777335	1383	1383	1383	1383	0
455	20250228	125100	41777335	1383	1383	1383	1383	0
456	20250228	125000	41777335	1383	1383	1383	1383	755
457	20250228	124900	40733170	1386	1386	1386	1386	0
458	20250228	124800	40733170	1386	1386	1386	1386	7
459	20250228	124700	40723468	1386	1386	1386	1386	0
460	20250228	124600	40723468	1386	1386	1386	1386	11
461	20250228	124500	40708222	1385	1385	1385	1385	16
462	20250228	124400	40686062	1385	1385	1385	1385	0
463	20250228	124300	40686062	1385	1385	1385	1385	1
464	20250228	124200	40684677	1385	1383	1385	1383	14
465	20250228	124100	40665289	1382	1382	1382	1382	30
466	20250228	124000	40623829	1378	1378	1378	1378	0
467	20250228	123900	40623829	1378	1378	1378	1378	0
468	20250228	123800	40623829	1378	1378	1378	1378	0
469	20250228	123700	40623829	1378	1378	1378	1378	0
470	20250228	123600	40623829	1378	1378	1378	1378	0
471	20250228	123500	40623829	1378	1379	1379	1378	100
472	20250228	123400	40486019	1381	1381	1381	1381	0
473	20250228	123300	40486019	1381	1381	1381	1381	0
474	20250228	123200	40486019	1381	1381	1381	1381	0
475	20250228	123100	40486019	1381	1381	1381	1381	0
476	20250228	123000	40486019	1381	1381	1381	1381	0
477	20250228	122900	40486019	1381	1381	1381	1381	0
478	20250228	122800	40486019	1381	1381	1381	1381	30
479	20250228	122700	40444589	1379	1380	1380	1379	300
480	20250228	122600	40030834	1379	1379	1379	1379	435
481	20250228	122500	39430969	1377	1375	1377	1375	90
482	20250228	122400	39307129	1374	1368	1374	1368	181
483	20250228	122300	39058891	1368	1378	1378	1368	529
484	20250228	122200	38330219	1378	1377	1378	1377	978
485	20250228	122100	36982968	1376	1376	1376	1376	0
486	20250228	122000	36982968	1376	1376	1376	1376	0
487	20250228	121900	36982968	1376	1375	1376	1375	1057
488	20250228	121800	35528576	1372	1369	1374	1369	2020
489	20250228	121700	32757676	1366	1366	1366	1366	0
490	20250228	121600	32757676	1366	1366	1366	1366	0
491	20250228	121500	32757676	1366	1366	1366	1366	0
492	20250228	121400	32757676	1366	1366	1366	1366	0
493	20250228	121300	32757676	1366	1366	1366	1366	785
494	20250228	121200	31685366	1365	1365	1365	1365	765
495	20250228	121100	30641141	1362	1364	1364	1362	300
496	20250228	121000	30232340	1364	1364	1364	1364	733
497	20250228	120900	29232528	1365	1365	1365	1365	0
498	20250228	120800	29232528	1365	1367	1367	1365	1266
499	20250228	120700	27504380	1367	1367	1367	1367	100
500	20250228	120600	27367680	1367	1367	1367	1367	0
501	20250228	120500	27367680	1367	1367	1367	1367	0
502	20250228	120400	27367680	1367	1368	1368	1367	1755
503	20250228	120300	24968295	1371	1371	1371	1371	0
504	20250228	120200	24968295	1371	1371	1371	1371	0
505	20250228	120100	24968295	1371	1371	1371	1371	1
506	20250228	120000	24966924	1370	1370	1370	1370	0
507	20250228	115900	24966924	1370	1370	1370	1370	0
508	20250228	115800	24966924	1370	1370	1370	1370	0
509	20250228	115700	24966924	1370	1370	1370	1370	0
510	20250228	115600	24966924	1370	1370	1370	1370	0
511	20250228	115500	24966924	1370	1370	1370	1370	0
512	20250228	115400	24966924	1370	1370	1370	1370	0
513	20250228	115300	24966924	1370	1370	1370	1370	0
514	20250228	115200	24966924	1370	1370	1370	1370	200
515	20250228	115100	24692924	1370	1370	1370	1370	0
516	20250228	115000	24692924	1370	1370	1370	1370	0
517	20250228	114900	24692924	1370	1370	1370	1370	1238
518	20250228	114800	22996864	1370	1370	1370	1370	0
519	20250228	114700	22996864	1370	1370	1370	1370	0
520	20250228	114600	22996864	1370	1370	1370	1370	110
521	20250228	114500	22846164	1370	1370	1370	1370	0
522	20250228	114400	22846164	1370	1370	1370	1370	0
523	20250228	114300	22846164	1370	1370	1370	1370	0
524	20250228	114200	22846164	1370	1370	1370	1370	0
525	20250228	114100	22846164	1370	1370	1370	1370	0
526	20250228	114000	22846164	1370	1370	1370	1370	0
527	20250228	113900	22846164	1370	1370	1370	1370	0
528	20250228	113800	22846164	1370	1370	1370	1370	765
529	20250228	113700	21798114	1369	1369	1369	1369	0
530	20250228	113600	21798114	1369	1369	1369	1369	100
531	20250228	113500	21661214	1367	1367	1367	1367	0
532	20250228	113400	21661214	1367	1367	1367	1367	0
533	20250228	113300	21661214	1367	1367	1367	1367	0
534	20250228	113200	21661214	1367	1367	1367	1367	0
535	20250228	113100	21661214	1367	1367	1367	1367	0
536	20250228	113000	21661214	1367	1367	1367	1367	0
537	20250228	112900	21661214	1367	1367	1367	1367	0
538	20250228	112800	21661214	1367	1367	1367	1367	0
539	20250228	112700	21661214	1367	1367	1367	1367	0
540	20250228	112600	21661214	1367	1367	1367	1367	0
541	20250228	112500	21661214	1367	1367	1367	1367	0
542	20250228	112400	21661214	1367	1367	1367	1367	0
543	20250228	112300	21661214	1367	1367	1367	1367	500
544	20250228	112200	20977714	1365	1365	1365	1365	734
545	20250228	112100	19975804	1368	1368	1368	1368	0
546	20250228	112000	19975804	1368	1368	1368	1368	0
547	20250228	111900	19975804	1368	1368	1368	1368	0
548	20250228	111800	19975804	1368	1368	1368	1368	0
549	20250228	111700	19975804	1368	1368	1368	1368	0
550	20250228	111600	19975804	1368	1369	1369	1368	234
551	20250228	111500	19655662	1369	1370	1370	1369	635
552	20250228	111400	18785782	1370	1370	1370	1370	0
553	20250228	111300	18785782	1370	1370	1370	1370	135
554	20250228	111200	18600832	1372	1371	1372	1370	760
555	20250228	111100	17559586	1372	1372	1372	1372	0
556	20250228	111000	17559586	1372	1372	1372	1372	60
557	20250228	110900	17477266	1373	1373	1373	1373	0
558	20250228	110800	17477266	1373	1373	1373	1373	0
559	20250228	110700	17477266	1373	1373	1373	1373	1
560	20250228	110600	17475893	1372	1372	1372	1372	0
561	20250228	110500	17475893	1372	1372	1372	1372	0
562	20250228	110400	17475893	1372	1372	1372	1372	0
563	20250228	110300	17475893	1372	1372	1372	1372	402
564	20250228	110200	16924349	1374	1374	1374	1374	0
565	20250228	110100	16924349	1374	1374	1374	1374	125
566	20250228	110000	16752599	1374	1374	1374	1374	0
567	20250228	105900	16752599	1374	1374	1374	1374	0
568	20250228	105800	16752599	1374	1374	1374	1374	0
569	20250228	105700	16752599	1374	1374	1374	1374	0
570	20250228	105600	16752599	1374	1374	1374	1374	0
571	20250228	105500	16752599	1374	1374	1374	1374	0
572	20250228	105400	16752599	1374	1374	1374	1374	0
573	20250228	105300	16752599	1374	1374	1374	1374	0
574	20250228	105200	16752599	1374	1374	1374	1374	0
575	20250228	105100	16752599	1374	1374	1374	1374	2
576	20250228	105000	16749851	1372	1372	1372	1372	0
577	20250228	104900	16749851	1372	1372	1372	1372	0
578	20250228	104800	16749851	1372	1372	1372	1372	0
579	20250228	104700	16749851	1372	1372	1372	1372	0
580	20250228	104600	16749851	1372	1372	1372	1372	0
581	20250228	104500	16749851	1372	1372	1372	1372	0
582	20250228	104400	16749851	1372	1372	1372	1372	0
583	20250228	104300	16749851	1372	1372	1372	1372	30
584	20250228	104200	16708691	1372	1372	1372	1372	0
585	20250228	104100	16708691	1372	1372	1372	1372	0
586	20250228	104000	16708691	1372	1372	1372	1372	0
587	20250228	103900	16708691	1372	1372	1372	1372	0
588	20250228	103800	16708691	1372	1373	1373	1372	344
589	20250228	103700	16236522	1377	1377	1377	1377	0
590	20250228	103600	16236522	1377	1377	1377	1377	0
591	20250228	103500	16236522	1377	1377	1377	1377	0
592	20250228	103400	16236522	1377	1377	1377	1377	0
593	20250228	103300	16236522	1377	1377	1377	1377	0
594	20250228	103200	16236522	1377	1377	1377	1377	80
595	20250228	103100	16126362	1373	1373	1373	1373	0
596	20250228	103000	16126362	1373	1373	1373	1373	0
597	20250228	102900	16126362	1373	1373	1373	1373	300
598	20250228	102800	15714462	1373	1375	1375	1373	26
599	20250228	102700	15678762	1377	1377	1377	1377	0
600	20250228	102600	15678762	1377	1377	1377	1377	0
601	20250228	102500	15678762	1377	1377	1377	1377	0
602	20250228	102400	15678762	1377	1377	1377	1377	0
603	20250228	102300	15678762	1377	1377	1377	1377	0
604	20250228	102200	15678762	1377	1377	1377	1377	0
605	20250228	102100	15678762	1377	1377	1377	1377	0
606	20250228	102000	15678762	1377	1377	1377	1377	2
607	20250228	101900	15676008	1377	1377	1377	1377	0
608	20250228	101800	15676008	1377	1377	1377	1377	0
609	20250228	101700	15676008	1377	1377	1377	1377	0
610	20250228	101600	15676008	1377	1377	1377	1377	0
611	20250228	101500	15676008	1377	1377	1377	1377	0
612	20250228	101400	15676008	1377	1377	1377	1377	0
613	20250228	101300	15676008	1377	1377	1377	1377	0
614	20250228	101200	15676008	1377	1377	1377	1377	0
615	20250228	101100	15676008	1377	1377	1377	1377	0
616	20250228	101000	15676008	1377	1377	1377	1377	1
617	20250228	100900	15674631	1377	1377	1377	1377	1
618	20250228	100800	15673254	1377	1377	1377	1377	1
619	20250228	100700	15671877	1377	1377	1377	1377	1
620	20250228	100600	15670500	1377	1377	1377	1377	0
621	20250228	100500	15670500	1377	1377	1377	1377	2
622	20250228	100400	15667746	1377	1377	1377	1377	0
623	20250228	100300	15667746	1377	1377	1377	1377	0
624	20250228	100200	15667746	1377	1377	1377	1377	0
625	20250228	100100	15667746	1377	1377	1377	1377	1
626	20250228	100000	15666369	1372	1372	1372	1372	56
627	20250228	095900	15589537	1372	1372	1372	1372	2
628	20250228	095800	15586793	1366	1366	1366	1366	891
629	20250228	095700	14369687	1367	1370	1370	1367	82
630	20250228	095600	14257503	1370	1370	1370	1370	100
631	20250228	095500	14120503	1370	1370	1370	1370	0
632	20250228	095400	14120503	1370	1372	1372	1370	2742
633	20250228	095300	10363864	1373	1378	1378	1373	4311
634	20250228	095200	4434670	1379	1379	1379	1379	105
635	20250228	095100	4289875	1379	1381	1382	1379	112
636	20250228	095000	4135342	1381	1380	1381	1380	2
637	20250228	094900	4132581	1382	1382	1382	1382	0
638	20250228	094800	4132581	1382	1382	1382	1382	0
639	20250228	094700	4132581	1382	1382	1382	1382	0
640	20250228	094600	4132581	1382	1382	1382	1382	1
641	20250228	094500	4131199	1386	1386	1386	1386	0
642	20250228	094400	4131199	1386	1386	1386	1386	1
643	20250228	094300	4129813	1386	1386	1386	1386	0
644	20250228	094200	4129813	1386	1386	1386	1386	0
645	20250228	094100	4129813	1386	1386	1386	1386	600
646	20250228	094000	3298213	1390	1390	1390	1390	0
647	20250228	093900	3298213	1390	1390	1390	1390	0
648	20250228	093800	3298213	1390	1390	1390	1390	0
649	20250228	093700	3298213	1390	1390	1390	1390	1
650	20250228	093600	3296823	1390	1390	1390	1390	0
651	20250228	093500	3296823	1390	1390	1390	1390	0
652	20250228	093400	3296823	1390	1390	1390	1390	0
653	20250228	093300	3296823	1390	1390	1390	1390	0
654	20250228	093200	3296823	1390	1390	1390	1390	74
655	20250228	093100	3193963	1390	1390	1390	1390	0
656	20250228	093000	3193963	1390	1390	1390	1390	13
657	20250228	092900	3175893	1390	1390	1390	1390	0
658	20250228	092800	3175893	1390	1390	1390	1390	0
659	20250228	092700	3175893	1390	1390	1390	1390	0
660	20250228	092600	3175893	1390	1390	1390	1390	1
661	20250228	092500	3174503	1390	1390	1390	1390	10
662	20250228	092400	3160603	1390	1390	1390	1390	1
663	20250228	092300	3159213	1390	1390	1390	1390	1
664	20250228	092200	3157823	1390	1390	1390	1390	2
665	20250228	092100	3155043	1390	1390	1390	1390	2
666	20250228	092000	3152263	1390	1390	1390	1390	0
667	20250228	091900	3152263	1390	1390	1390	1390	0
668	20250228	091800	3152263	1390	1390	1390	1390	0
669	20250228	091700	3152263	1390	1390	1390	1390	131
670	20250228	091600	2970173	1380	1380	1380	1380	0
671	20250228	091500	2970173	1380	1380	1380	1380	0
672	20250228	091400	2970173	1380	1380	1380	1380	0
673	20250228	091300	2970173	1380	1381	1381	1380	807
674	20250228	091200	1856497	1390	1390	1390	1390	0
675	20250228	091100	1856497	1390	1390	1390	1390	0
676	20250228	091000	1856497	1390	1390	1390	1390	0
677	20250228	090900	1856497	1390	1390	1390	1390	0
678	20250228	090800	1856497	1390	1390	1390	1390	10
679	20250228	090700	1842597	1389	1389	1389	1389	90
680	20250228	090600	1717587	1376	1376	1376	1376	659
681	20250228	090500	810803	1375	1376	1376	1375	55
682	20250228	090400	735131	1375	1375	1375	1375	109
683	20250228	090300	585256	1375	1375	1375	1375	200
684	20250228	090200	310256	1375	1375	1375	1375	2
685	20250228	090100	307506	1370	1380	1380	1370	158
686	20250228	090000	90015	1380	1395	1395	1380	65