KissMeData/180400/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	203600	900324984	1679	1679	1679	1679	15759
3	20250228	203500	900324984	1679	1679	1679	1679	0
4	20250228	203400	900324984	1679	1679	1679	1679	0
5	20250228	203300	900324984	1679	1679	1679	1679	0
6	20250228	203200	900324984	1679	1679	1679	1679	0
7	20250228	203100	900324984	1679	1679	1679	1679	0
8	20250228	203000	900324984	1679	1679	1679	1679	0
9	20250228	202900	900324984	1679	1679	1679	1679	0
10	20250228	202800	900324984	1679	1679	1679	1679	0
11	20250228	202700	900324984	1679	1679	1679	1679	0
12	20250228	202600	900324984	1679	1679	1679	1679	0
13	20250228	202500	900324984	1679	1679	1679	1679	0
14	20250228	202400	900324984	1679	1679	1679	1679	0
15	20250228	202300	900324984	1679	1679	1679	1679	0
16	20250228	202200	900324984	1679	1679	1679	1679	0
17	20250228	202100	900324984	1679	1679	1679	1679	0
18	20250228	202000	900324984	1679	1679	1679	1679	0
19	20250228	201900	900324984	1679	1679	1679	1679	0
20	20250228	201800	900324984	1679	1679	1679	1679	0
21	20250228	201700	900324984	1679	1679	1679	1679	0
22	20250228	201600	900324984	1679	1679	1679	1679	0
23	20250228	201500	900324984	1679	1679	1679	1679	0
24	20250228	201400	900324984	1679	1679	1679	1679	0
25	20250228	201300	900324984	1679	1679	1679	1679	0
26	20250228	201200	900324984	1679	1679	1679	1679	0
27	20250228	201100	900324984	1679	1679	1679	1679	0
28	20250228	201000	900324984	1679	1679	1679	1679	0
29	20250228	200900	900324984	1679	1679	1679	1679	0
30	20250228	200800	900324984	1679	1679	1679	1679	0
31	20250228	200700	900324984	1679	1679	1679	1679	0
32	20250228	200600	900324984	1679	1679	1679	1679	15759
33	20250228	200500	900324984	1679	1679	1679	1679	0
34	20250228	200400	900324984	1679	1679	1679	1679	0
35	20250228	200300	900324984	1679	1679	1679	1679	0
36	20250228	200200	900324984	1679	1679	1679	1679	0
37	20250228	200100	900324984	1679	1679	1679	1679	0
38	20250228	200000	900324984	1679	1679	1679	1679	0
39	20250228	195900	900324984	1679	1679	1679	1679	0
40	20250228	195800	900324984	1679	1679	1679	1679	0
41	20250228	195700	900324984	1679	1679	1679	1679	0
42	20250228	195600	900324984	1679	1679	1679	1679	0
43	20250228	195500	900324984	1679	1679	1679	1679	0
44	20250228	195400	900324984	1679	1679	1679	1679	0
45	20250228	195300	900324984	1679	1679	1679	1679	0
46	20250228	195200	900324984	1679	1679	1679	1679	0
47	20250228	195100	900324984	1679	1679	1679	1679	0
48	20250228	195000	900324984	1679	1679	1679	1679	0
49	20250228	194900	900324984	1679	1679	1679	1679	0
50	20250228	194800	900324984	1679	1679	1679	1679	0
51	20250228	194700	900324984	1679	1679	1679	1679	0
52	20250228	194600	900324984	1679	1679	1679	1679	0
53	20250228	194500	900324984	1679	1679	1679	1679	0
54	20250228	194400	900324984	1679	1679	1679	1679	0
55	20250228	194300	900324984	1679	1679	1679	1679	0
56	20250228	194200	900324984	1679	1679	1679	1679	0
57	20250228	194100	900324984	1679	1679	1679	1679	0
58	20250228	194000	900324984	1679	1679	1679	1679	0
59	20250228	193900	900324984	1679	1679	1679	1679	0
60	20250228	193800	900324984	1679	1679	1679	1679	0
61	20250228	193700	900324984	1679	1679	1679	1679	0
62	20250228	193600	900324984	1679	1679	1679	1679	15759
63	20250228	193500	900324984	1679	1679	1679	1679	0
64	20250228	193400	900324984	1679	1679	1679	1679	0
65	20250228	193300	900324984	1679	1679	1679	1679	0
66	20250228	193200	900324984	1679	1679	1679	1679	0
67	20250228	193100	900324984	1679	1679	1679	1679	0
68	20250228	193000	900324984	1679	1679	1679	1679	0
69	20250228	192900	900324984	1679	1679	1679	1679	0
70	20250228	192800	900324984	1679	1679	1679	1679	0
71	20250228	192700	900324984	1679	1679	1679	1679	0
72	20250228	192600	900324984	1679	1679	1679	1679	0
73	20250228	192500	900324984	1679	1679	1679	1679	0
74	20250228	192400	900324984	1679	1679	1679	1679	0
75	20250228	192300	900324984	1679	1679	1679	1679	0
76	20250228	192200	900324984	1679	1679	1679	1679	0
77	20250228	192100	900324984	1679	1679	1679	1679	0
78	20250228	192000	900324984	1679	1679	1679	1679	0
79	20250228	191900	900324984	1679	1679	1679	1679	0
80	20250228	191800	900324984	1679	1679	1679	1679	0
81	20250228	191700	900324984	1679	1679	1679	1679	0
82	20250228	191600	900324984	1679	1679	1679	1679	0
83	20250228	191500	900324984	1679	1679	1679	1679	0
84	20250228	191400	900324984	1679	1679	1679	1679	0
85	20250228	191300	900324984	1679	1679	1679	1679	0
86	20250228	191200	900324984	1679	1679	1679	1679	0
87	20250228	191100	900324984	1679	1679	1679	1679	0
88	20250228	191000	900324984	1679	1679	1679	1679	0
89	20250228	190900	900324984	1679	1679	1679	1679	0
90	20250228	190800	900324984	1679	1679	1679	1679	0
91	20250228	190700	900324984	1679	1679	1679	1679	0
92	20250228	190600	900324984	1679	1679	1679	1679	15759
93	20250228	190500	900324984	1679	1679	1679	1679	0
94	20250228	190400	900324984	1679	1679	1679	1679	0
95	20250228	190300	900324984	1679	1679	1679	1679	0
96	20250228	190200	900324984	1679	1679	1679	1679	0
97	20250228	190100	900324984	1679	1679	1679	1679	0
98	20250228	190000	900324984	1679	1679	1679	1679	0
99	20250228	185900	900324984	1679	1679	1679	1679	0
100	20250228	185800	900324984	1679	1679	1679	1679	0
101	20250228	185700	900324984	1679	1679	1679	1679	0
102	20250228	185600	900324984	1679	1679	1679	1679	0
103	20250228	185500	900324984	1679	1679	1679	1679	0
104	20250228	185400	900324984	1679	1679	1679	1679	0
105	20250228	185300	900324984	1679	1679	1679	1679	0
106	20250228	185200	900324984	1679	1679	1679	1679	0
107	20250228	185100	900324984	1679	1679	1679	1679	0
108	20250228	185000	900324984	1679	1679	1679	1679	0
109	20250228	184900	900324984	1679	1679	1679	1679	0
110	20250228	184800	900324984	1679	1679	1679	1679	0
111	20250228	184700	900324984	1679	1679	1679	1679	0
112	20250228	184600	900324984	1679	1679	1679	1679	0
113	20250228	184500	900324984	1679	1679	1679	1679	0
114	20250228	184400	900324984	1679	1679	1679	1679	0
115	20250228	184300	900324984	1679	1679	1679	1679	0
116	20250228	184200	900324984	1679	1679	1679	1679	0
117	20250228	184100	900324984	1679	1679	1679	1679	0
118	20250228	184000	900324984	1679	1679	1679	1679	0
119	20250228	183900	900324984	1679	1679	1679	1679	0
120	20250228	183800	900324984	1679	1679	1679	1679	0
121	20250228	183700	900324984	1679	1679	1679	1679	0
122	20250228	183600	900324984	1679	1679	1679	1679	15759
123	20250228	183500	900324984	1679	1679	1679	1679	0
124	20250228	183400	900324984	1679	1679	1679	1679	0
125	20250228	183300	900324984	1679	1679	1679	1679	0
126	20250228	183200	900324984	1679	1679	1679	1679	0
127	20250228	183100	900324984	1679	1679	1679	1679	0
128	20250228	183000	900324984	1679	1679	1679	1679	0
129	20250228	182900	900324984	1679	1679	1679	1679	0
130	20250228	182800	900324984	1679	1679	1679	1679	0
131	20250228	182700	900324984	1679	1679	1679	1679	0
132	20250228	182600	900324984	1679	1679	1679	1679	0
133	20250228	182500	900324984	1679	1679	1679	1679	0
134	20250228	182400	900324984	1679	1679	1679	1679	0
135	20250228	182300	900324984	1679	1679	1679	1679	0
136	20250228	182200	900324984	1679	1679	1679	1679	0
137	20250228	182100	900324984	1679	1679	1679	1679	0
138	20250228	182000	900324984	1679	1679	1679	1679	0
139	20250228	181900	900324984	1679	1679	1679	1679	0
140	20250228	181800	900324984	1679	1679	1679	1679	0
141	20250228	181700	900324984	1679	1679	1679	1679	0
142	20250228	181600	900324984	1679	1679	1679	1679	0
143	20250228	181500	900324984	1679	1679	1679	1679	0
144	20250228	181400	900324984	1679	1679	1679	1679	0
145	20250228	181300	900324984	1679	1679	1679	1679	0
146	20250228	181200	900324984	1679	1679	1679	1679	0
147	20250228	181100	900324984	1679	1679	1679	1679	0
148	20250228	181000	900324984	1679	1679	1679	1679	0
149	20250228	180900	900324984	1679	1679	1679	1679	0
150	20250228	180800	900324984	1679	1679	1679	1679	0
151	20250228	180700	900324984	1679	1679	1679	1679	0
152	20250228	180600	900324984	1679	1679	1679	1679	15759
153	20250228	180500	900324984	1679	1679	1679	1679	0
154	20250228	180400	900324984	1679	1679	1679	1679	0
155	20250228	180300	900324984	1679	1679	1679	1679	0
156	20250228	180200	900324984	1679	1679	1679	1679	0
157	20250228	180100	900324984	1679	1679	1679	1679	0
158	20250228	180000	900324984	1679	1679	1679	1679	0
159	20250228	175900	900324984	1679	1679	1679	1679	0
160	20250228	175800	900324984	1679	1679	1679	1679	0
161	20250228	175700	900324984	1679	1679	1679	1679	0
162	20250228	175600	900324984	1679	1679	1679	1679	0
163	20250228	175500	900324984	1679	1679	1679	1679	0
164	20250228	175400	900324984	1679	1679	1679	1679	0
165	20250228	175300	900324984	1679	1679	1679	1679	0
166	20250228	175200	900324984	1679	1679	1679	1679	0
167	20250228	175100	900324984	1679	1679	1679	1679	0
168	20250228	175000	900324984	1679	1679	1679	1679	0
169	20250228	174900	900324984	1679	1679	1679	1679	0
170	20250228	174800	900324984	1679	1679	1679	1679	0
171	20250228	174700	900324984	1679	1679	1679	1679	0
172	20250228	174600	900324984	1679	1679	1679	1679	0
173	20250228	174500	900324984	1679	1679	1679	1679	0
174	20250228	174400	900324984	1679	1679	1679	1679	0
175	20250228	174300	900324984	1679	1679	1679	1679	0
176	20250228	174200	900324984	1679	1679	1679	1679	0
177	20250228	174100	900324984	1679	1679	1679	1679	0
178	20250228	174000	900324984	1679	1679	1679	1679	0
179	20250228	173900	900324984	1679	1679	1679	1679	0
180	20250228	173800	900324984	1679	1679	1679	1679	0
181	20250228	173700	900324984	1679	1679	1679	1679	0
182	20250228	173600	900324984	1679	1679	1679	1679	15759
183	20250228	173500	900324984	1679	1679	1679	1679	0
184	20250228	173400	900324984	1679	1679	1679	1679	0
185	20250228	173300	900324984	1679	1679	1679	1679	0
186	20250228	173200	900324984	1679	1679	1679	1679	0
187	20250228	173100	900324984	1679	1679	1679	1679	0
188	20250228	173000	900324984	1679	1679	1679	1679	0
189	20250228	172900	900324984	1679	1679	1679	1679	0
190	20250228	172800	900324984	1679	1679	1679	1679	0
191	20250228	172700	900324984	1679	1679	1679	1679	0
192	20250228	172600	900324984	1679	1679	1679	1679	0
193	20250228	172500	900324984	1679	1679	1679	1679	0
194	20250228	172400	900324984	1679	1679	1679	1679	0
195	20250228	172300	900324984	1679	1679	1679	1679	0
196	20250228	172200	900324984	1679	1679	1679	1679	0
197	20250228	172100	900324984	1679	1679	1679	1679	0
198	20250228	172000	900324984	1679	1679	1679	1679	0
199	20250228	171900	900324984	1679	1679	1679	1679	0
200	20250228	171800	900324984	1679	1679	1679	1679	0
201	20250228	171700	900324984	1679	1679	1679	1679	0
202	20250228	171600	900324984	1679	1679	1679	1679	0
203	20250228	171500	900324984	1679	1679	1679	1679	0
204	20250228	171400	900324984	1679	1679	1679	1679	0
205	20250228	171300	900324984	1679	1679	1679	1679	0
206	20250228	171200	900324984	1679	1679	1679	1679	0
207	20250228	171100	900324984	1679	1679	1679	1679	0
208	20250228	171000	900324984	1679	1679	1679	1679	0
209	20250228	170900	900324984	1679	1679	1679	1679	0
210	20250228	170800	900324984	1679	1679	1679	1679	0
211	20250228	170700	900324984	1679	1679	1679	1679	0
212	20250228	170600	900324984	1679	1679	1679	1679	15759
213	20250228	170500	900324984	1679	1679	1679	1679	0
214	20250228	170400	900324984	1679	1679	1679	1679	0
215	20250228	170300	900324984	1679	1679	1679	1679	0
216	20250228	170200	900324984	1679	1679	1679	1679	0
217	20250228	170100	900324984	1679	1679	1679	1679	0
218	20250228	170000	900324984	1679	1679	1679	1679	0
219	20250228	165900	900324984	1679	1679	1679	1679	0
220	20250228	165800	900324984	1679	1679	1679	1679	0
221	20250228	165700	900324984	1679	1679	1679	1679	0
222	20250228	165600	900324984	1679	1679	1679	1679	0
223	20250228	165500	900324984	1679	1679	1679	1679	0
224	20250228	165400	900324984	1679	1679	1679	1679	0
225	20250228	165300	900324984	1679	1679	1679	1679	0
226	20250228	165200	900324984	1679	1679	1679	1679	0
227	20250228	165100	900324984	1679	1679	1679	1679	0
228	20250228	165000	900324984	1679	1679	1679	1679	0
229	20250228	164900	900324984	1679	1679	1679	1679	0
230	20250228	164800	900324984	1679	1679	1679	1679	0
231	20250228	164700	900324984	1679	1679	1679	1679	0
232	20250228	164600	900324984	1679	1679	1679	1679	0
233	20250228	164500	900324984	1679	1679	1679	1679	0
234	20250228	164400	900324984	1679	1679	1679	1679	0
235	20250228	164300	900324984	1679	1679	1679	1679	0
236	20250228	164200	900324984	1679	1679	1679	1679	0
237	20250228	164100	900324984	1679	1679	1679	1679	0
238	20250228	164000	900324984	1679	1679	1679	1679	0
239	20250228	163900	900324984	1679	1679	1679	1679	0
240	20250228	163800	900324984	1679	1679	1679	1679	0
241	20250228	163700	900324984	1679	1679	1679	1679	0
242	20250228	163600	900324984	1679	1679	1679	1679	15759
243	20250228	163500	900324984	1679	1679	1679	1679	0
244	20250228	163400	900324984	1679	1679	1679	1679	0
245	20250228	163300	900324984	1679	1679	1679	1679	0
246	20250228	163200	900324984	1679	1679	1679	1679	0
247	20250228	163100	900324984	1679	1679	1679	1679	0
248	20250228	163000	900324984	1679	1679	1679	1679	0
249	20250228	162900	900324984	1679	1679	1679	1679	0
250	20250228	162800	900324984	1679	1679	1679	1679	0
251	20250228	162700	900324984	1679	1679	1679	1679	0
252	20250228	162600	900324984	1679	1679	1679	1679	0
253	20250228	162500	900324984	1679	1679	1679	1679	0
254	20250228	162400	900324984	1679	1679	1679	1679	0
255	20250228	162300	900324984	1679	1679	1679	1679	0
256	20250228	162200	900324984	1679	1679	1679	1679	0
257	20250228	162100	900324984	1679	1679	1679	1679	0
258	20250228	162000	900324984	1679	1679	1679	1679	0
259	20250228	161900	900324984	1679	1679	1679	1679	0
260	20250228	161800	900324984	1679	1679	1679	1679	0
261	20250228	161700	900324984	1679	1679	1679	1679	0
262	20250228	161600	900324984	1679	1679	1679	1679	0
263	20250228	161500	900324984	1679	1679	1679	1679	0
264	20250228	161400	900324984	1679	1679	1679	1679	0
265	20250228	161300	900324984	1679	1679	1679	1679	0
266	20250228	161200	900324984	1679	1679	1679	1679	0
267	20250228	161100	900324984	1679	1679	1679	1679	0
268	20250228	161000	900324984	1679	1679	1679	1679	0
269	20250228	160900	900324984	1679	1679	1679	1679	0
270	20250228	160800	900324984	1679	1679	1679	1679	0
271	20250228	160700	900324984	1679	1679	1679	1679	0
272	20250228	160600	900324984	1679	1679	1679	1679	15759
273	20250228	160500	900324984	1679	1679	1679	1679	0
274	20250228	160400	900324984	1679	1679	1679	1679	0
275	20250228	160300	900324984	1679	1679	1679	1679	0
276	20250228	160200	900324984	1679	1679	1679	1679	0
277	20250228	160100	900324984	1679	1679	1679	1679	0
278	20250228	160000	900324984	1679	1679	1679	1679	0
279	20250228	155900	900324984	1679	1679	1679	1679	0
280	20250228	155800	900324984	1679	1679	1679	1679	0
281	20250228	155700	900324984	1679	1679	1679	1679	0
282	20250228	155600	900324984	1679	1679	1679	1679	0
283	20250228	155500	900324984	1679	1679	1679	1679	0
284	20250228	155400	900324984	1679	1679	1679	1679	0
285	20250228	155300	900324984	1679	1679	1679	1679	0
286	20250228	155200	900324984	1679	1679	1679	1679	0
287	20250228	155100	900324984	1679	1679	1679	1679	0
288	20250228	155000	900324984	1679	1679	1679	1679	0
289	20250228	154900	900324984	1679	1679	1679	1679	0
290	20250228	154800	900324984	1679	1679	1679	1679	0
291	20250228	154700	900324984	1679	1679	1679	1679	0
292	20250228	154600	900324984	1679	1679	1679	1679	0
293	20250228	154500	900324984	1679	1679	1679	1679	0
294	20250228	154400	900324984	1679	1679	1679	1679	0
295	20250228	154300	900324984	1679	1679	1679	1679	0
296	20250228	154200	900324984	1679	1679	1679	1679	0
297	20250228	154100	900324984	1679	1679	1679	1679	0
298	20250228	154000	900324984	1679	1679	1679	1679	0
299	20250228	153900	900324984	1679	1679	1679	1679	0
300	20250228	153800	900324984	1679	1679	1679	1679	0
301	20250228	153700	900324984	1679	1679	1679	1679	0
302	20250228	153600	900324984	1679	1679	1679	1679	15759
303	20250228	153500	900324984	1679	1679	1679	1679	0
304	20250228	153400	900324984	1679	1679	1679	1679	0
305	20250228	153300	900324984	1679	1679	1679	1679	0
306	20250228	153200	900324984	1679	1679	1679	1679	0
307	20250228	153100	900324984	1679	1679	1679	1679	0
308	20250228	153000	900324984	1679	1679	1679	1679	15759
309	20250228	152900	873865623	1650	1650	1650	1650	0
310	20250228	152800	873865623	1650	1650	1650	1650	0
311	20250228	152700	873865623	1650	1650	1650	1650	0
312	20250228	152600	873865623	1650	1650	1650	1650	0
313	20250228	152500	873865623	1650	1650	1650	1650	0
314	20250228	152400	873865623	1650	1650	1650	1650	0
315	20250228	152300	873865623	1650	1650	1650	1650	0
316	20250228	152200	873865623	1650	1650	1650	1650	0
317	20250228	152100	873865623	1650	1650	1650	1650	0
318	20250228	152000	873865623	1650	1650	1650	1650	0
319	20250228	151900	873865623	1650	1665	1665	1650	11555
320	20250228	151800	854769516	1665	1665	1665	1660	5994
321	20250228	151700	844810589	1666	1666	1666	1666	3624
322	20250228	151600	838773005	1666	1665	1666	1665	119
323	20250228	151500	838574819	1666	1666	1666	1665	448
324	20250228	151400	837828870	1665	1667	1667	1665	414
325	20250228	151300	837139550	1667	1667	1667	1667	149
326	20250228	151200	836891167	1667	1668	1668	1667	7756
327	20250228	151100	823961895	1668	1669	1669	1668	521
328	20250228	151000	823092347	1669	1669	1669	1669	2050
329	20250228	150900	819670897	1669	1669	1669	1669	105
330	20250228	150800	819495652	1670	1670	1670	1670	200
331	20250228	150700	819161652	1671	1671	1671	1671	0
332	20250228	150600	819161652	1671	1661	1672	1661	303
333	20250228	150500	818658348	1661	1675	1675	1661	8100
334	20250228	150400	805190436	1676	1677	1677	1676	18
335	20250228	150300	805160258	1678	1670	1678	1666	2005
336	20250228	150200	801816904	1679	1679	1679	1679	32
337	20250228	150100	801763176	1679	1679	1679	1679	0
338	20250228	150000	801763176	1679	1680	1680	1672	2258
339	20250228	145900	797971793	1680	1680	1680	1680	0
340	20250228	145800	797971793	1680	1673	1680	1673	13
341	20250228	145700	797950037	1680	1680	1680	1680	0
342	20250228	145600	797950037	1680	1680	1680	1680	101
343	20250228	145500	797780357	1672	1680	1680	1672	7967
344	20250228	145400	784459437	1680	1680	1680	1673	2383
345	20250228	145300	780472657	1680	1680	1680	1673	37
346	20250228	145200	780410644	1680	1680	1680	1680	0
347	20250228	145100	780410644	1680	1680	1680	1680	150
348	20250228	145000	780158644	1680	1679	1680	1673	3
349	20250228	144900	780153612	1680	1683	1683	1680	260
350	20250228	144800	779716212	1680	1672	1680	1672	9212
351	20250228	144700	764280107	1672	1672	1672	1672	2500
352	20250228	144600	760100107	1672	1669	1672	1669	12
353	20250228	144500	760080046	1672	1669	1672	1669	566
354	20250228	144400	759134043	1669	1669	1669	1669	0
355	20250228	144300	759134043	1669	1669	1669	1669	3
356	20250228	144200	759129036	1667	1669	1669	1667	61
357	20250228	144100	759027319	1669	1666	1669	1666	109
358	20250228	144000	758845694	1666	1664	1666	1664	506
359	20250228	143900	758003439	1662	1662	1662	1662	640
360	20250228	143800	756939759	1662	1667	1667	1662	1711
361	20250228	143700	754091590	1668	1670	1670	1668	3393
362	20250228	143600	748431356	1668	1669	1669	1668	351
363	20250228	143500	747845882	1668	1668	1668	1668	366
364	20250228	143400	747235394	1668	1670	1670	1668	7295
365	20250228	143300	735056093	1671	1671	1671	1671	1
366	20250228	143200	735054422	1671	1671	1671	1670	2707
367	20250228	143100	730531075	1671	1671	1671	1671	0
368	20250228	143000	730531075	1671	1671	1671	1671	236
369	20250228	142900	730136719	1671	1671	1675	1671	7
370	20250228	142800	730125018	1671	1671	1671	1671	2
371	20250228	142700	730121676	1675	1673	1675	1672	162
372	20250228	142600	729850796	1673	1673	1676	1673	1013
373	20250228	142500	728156029	1674	1676	1676	1674	903
374	20250228	142400	726644393	1674	1674	1674	1674	1236
375	20250228	142300	724575329	1673	1673	1673	1673	133
376	20250228	142200	724352820	1674	1674	1674	1674	0
377	20250228	142100	724352820	1674	1674	1674	1674	11
378	20250228	142000	724334406	1674	1675	1675	1674	274
379	20250228	141900	723875729	1674	1674	1674	1674	0
380	20250228	141800	723875729	1674	1674	1674	1674	0
381	20250228	141700	723875729	1674	1674	1674	1674	0
382	20250228	141600	723875729	1674	1669	1674	1669	1530
383	20250228	141500	721320634	1669	1670	1670	1669	341
384	20250228	141400	720751455	1670	1670	1670	1670	2017
385	20250228	141300	717383065	1670	1670	1670	1669	1230
386	20250228	141200	715330189	1669	1671	1671	1669	1034
387	20250228	141100	713603931	1670	1670	1670	1669	872
388	20250228	141000	712147692	1670	1669	1670	1669	202
389	20250228	140900	711810354	1669	1670	1670	1669	191
390	20250228	140800	711491475	1670	1672	1672	1670	5621
391	20250228	140700	702103954	1674	1673	1674	1673	177
392	20250228	140600	701807809	1673	1674	1674	1673	19
393	20250228	140500	701776020	1674	1674	1674	1674	0
394	20250228	140400	701776020	1674	1674	1674	1674	3
395	20250228	140300	701770998	1674	1674	1674	1674	500
396	20250228	140200	700933998	1673	1673	1673	1673	45
397	20250228	140100	700858713	1674	1672	1674	1672	2335
398	20250228	140000	696954477	1672	1672	1672	1672	90
399	20250228	135900	696803997	1673	1672	1673	1672	6189
400	20250228	135800	686455963	1671	1670	1671	1670	771
401	20250228	135700	685168392	1670	1670	1672	1670	2729
402	20250228	135600	680610922	1671	1677	1677	1671	6866
403	20250228	135500	669117803	1677	1677	1677	1677	28
404	20250228	135400	669070847	1680	1678	1680	1678	201
405	20250228	135300	668733567	1680	1678	1680	1677	1652
406	20250228	135200	665962610	1680	1680	1680	1680	0
407	20250228	135100	665962610	1680	1680	1680	1679	33
408	20250228	135000	665907172	1680	1680	1680	1680	10
409	20250228	134900	665890372	1680	1680	1680	1680	1
410	20250228	134800	665888692	1678	1680	1680	1678	2005
411	20250228	134700	662523500	1680	1680	1680	1680	0
412	20250228	134600	662523500	1680	1680	1680	1680	0
413	20250228	134500	662523500	1680	1676	1680	1676	13
414	20250228	134400	662501707	1677	1677	1677	1677	0
415	20250228	134300	662501707	1677	1677	1677	1677	1
416	20250228	134200	662500030	1676	1676	1676	1676	0
417	20250228	134100	662500030	1676	1676	1676	1676	149
418	20250228	134000	662250306	1680	1680	1680	1680	19
419	20250228	133900	662218386	1680	1680	1680	1680	0
420	20250228	133800	662218386	1680	1680	1680	1680	5005
421	20250228	133700	653809986	1683	1683	1683	1683	0
422	20250228	133600	653809986	1683	1683	1683	1683	5
423	20250228	133500	653801571	1683	1683	1683	1683	1
424	20250228	133400	653799888	1677	1677	1677	1677	0
425	20250228	133300	653799888	1677	1678	1678	1677	416
426	20250228	133200	653102046	1683	1683	1683	1683	0
427	20250228	133100	653102046	1683	1683	1683	1683	0
428	20250228	133000	653102046	1683	1681	1683	1681	1002
429	20250228	132900	651417682	1676	1679	1681	1676	4959
430	20250228	132800	643105766	1680	1681	1681	1680	234
431	20250228	132700	642712543	1685	1685	1685	1685	0
432	20250228	132600	642712543	1685	1685	1685	1685	0
433	20250228	132500	642712543	1685	1685	1685	1685	0
434	20250228	132400	642712543	1685	1685	1685	1685	1
435	20250228	132300	642710858	1680	1681	1681	1680	10
436	20250228	132200	642694053	1685	1685	1685	1685	0
437	20250228	132100	642694053	1685	1685	1685	1682	16
438	20250228	132000	642667119	1684	1684	1684	1684	1
439	20250228	131900	642665435	1685	1685	1685	1685	1
440	20250228	131800	642663750	1677	1677	1677	1677	5
441	20250228	131700	642655365	1686	1686	1686	1686	1
442	20250228	131600	642653679	1676	1678	1678	1676	700
443	20250228	131500	641480190	1676	1676	1676	1676	0
444	20250228	131400	641480190	1676	1682	1682	1676	2451
445	20250228	131300	637369119	1682	1681	1682	1681	196
446	20250228	131200	637039460	1679	1679	1679	1679	11
447	20250228	131100	637020991	1676	1676	1676	1676	28
448	20250228	131000	636974063	1676	1676	1676	1676	4
449	20250228	130900	636967359	1674	1674	1674	1674	0
450	20250228	130800	636967359	1674	1674	1674	1674	0
451	20250228	130700	636967359	1674	1674	1674	1674	2
452	20250228	130600	636964011	1673	1673	1673	1673	0
453	20250228	130500	636964011	1673	1673	1673	1673	0
454	20250228	130400	636964011	1673	1672	1673	1672	288
455	20250228	130300	636482458	1673	1675	1675	1672	3221
456	20250228	130200	631093096	1674	1674	1674	1674	0
457	20250228	130100	631093096	1674	1674	1674	1674	100
458	20250228	130000	630925696	1674	1676	1676	1674	939
459	20250228	125900	629352457	1676	1676	1676	1676	0
460	20250228	125800	629352457	1676	1676	1676	1676	51
461	20250228	125700	629266981	1686	1686	1686	1686	1
462	20250228	125600	629265295	1677	1677	1677	1677	51
463	20250228	125500	629179768	1678	1678	1678	1678	200
464	20250228	125400	628844168	1678	1678	1678	1678	0
465	20250228	125300	628844168	1678	1678	1678	1678	1
466	20250228	125200	628842490	1678	1679	1679	1678	946
467	20250228	125100	627255101	1679	1678	1679	1678	44
468	20250228	125000	627181239	1674	1673	1674	1673	5881
469	20250228	124900	617336523	1673	1672	1673	1672	2128
470	20250228	124800	613778279	1673	1674	1674	1673	217
471	20250228	124700	613415235	1674	1674	1674	1674	0
472	20250228	124600	613415235	1674	1674	1674	1674	1012
473	20250228	124500	611721147	1674	1674	1674	1674	180
474	20250228	124400	611419827	1674	1674	1674	1674	0
475	20250228	124300	611419827	1674	1674	1674	1674	500
476	20250228	124200	610582827	1674	1672	1674	1672	1903
477	20250228	124100	607399011	1672	1672	1672	1672	175
478	20250228	124000	607106411	1674	1673	1674	1673	11
479	20250228	123900	607088000	1672	1672	1672	1671	202
480	20250228	123800	606750257	1672	1672	1672	1671	560
481	20250228	123700	605813959	1673	1674	1674	1673	41
482	20250228	123600	605745360	1674	1674	1674	1674	267
483	20250228	123500	605298402	1674	1674	1674	1674	3
484	20250228	123400	605293380	1674	1675	1675	1673	556
485	20250228	123300	604362520	1674	1674	1674	1674	0
486	20250228	123200	604362520	1674	1679	1679	1674	161
487	20250228	123100	604092911	1678	1678	1678	1678	597
488	20250228	123000	603091145	1678	1677	1678	1677	2000
489	20250228	122900	599737141	1677	1678	1678	1677	83
490	20250228	122800	599597899	1678	1679	1679	1678	7
491	20250228	122700	599586151	1679	1679	1679	1679	0
492	20250228	122600	599586151	1679	1679	1679	1679	0
493	20250228	122500	599586151	1679	1679	1679	1679	1
494	20250228	122400	599584472	1670	1671	1672	1669	5659
495	20250228	122300	590131759	1671	1681	1681	1671	5324
496	20250228	122200	581221827	1681	1687	1687	1681	336
497	20250228	122100	580656693	1682	1687	1687	1682	300
498	20250228	122000	580151798	1686	1686	1686	1686	54
499	20250228	121900	580060754	1686	1687	1687	1686	301
500	20250228	121800	579553110	1682	1682	1682	1682	188
501	20250228	121700	579236894	1680	1680	1680	1680	0
502	20250228	121600	579236894	1680	1680	1680	1680	46
503	20250228	121500	579159614	1680	1678	1680	1678	1018
504	20250228	121400	577449410	1678	1679	1679	1678	10
505	20250228	121300	577432625	1679	1679	1679	1679	22
506	20250228	121200	577395687	1678	1678	1678	1678	197
507	20250228	121100	577065121	1678	1682	1682	1678	1659
508	20250228	121000	574278170	1687	1687	1687	1687	200
509	20250228	120900	573940770	1687	1687	1687	1687	4
510	20250228	120800	573934022	1688	1688	1688	1688	100
511	20250228	120700	573765222	1688	1682	1688	1681	110
512	20250228	120600	573579610	1688	1688	1688	1688	285
513	20250228	120500	573098530	1688	1688	1688	1688	0
514	20250228	120400	573098530	1688	1688	1688	1688	1
515	20250228	120300	573096842	1688	1688	1688	1688	0
516	20250228	120200	573096842	1688	1681	1688	1679	320
517	20250228	120100	572559516	1688	1688	1688	1688	1
518	20250228	120000	572557828	1688	1688	1688	1688	0
519	20250228	115900	572557828	1688	1688	1688	1688	1
520	20250228	115800	572556140	1688	1688	1688	1688	0
521	20250228	115700	572556140	1688	1688	1688	1688	0
522	20250228	115600	572556140	1688	1688	1688	1688	0
523	20250228	115500	572556140	1688	1681	1688	1680	447
524	20250228	115400	571805082	1680	1680	1680	1680	0
525	20250228	115300	571805082	1680	1680	1680	1680	1
526	20250228	115200	571803402	1680	1688	1688	1680	9580
527	20250228	115100	555703753	1689	1690	1694	1689	757
528	20250228	115000	554424556	1690	1688	1690	1688	157
529	20250228	114900	554159538	1688	1689	1689	1688	207
530	20250228	114800	553810120	1690	1689	1690	1689	28
531	20250228	114700	553762824	1688	1690	1690	1688	1297
532	20250228	114600	551572597	1690	1691	1691	1690	509
533	20250228	114500	550711887	1691	1691	1691	1691	1
534	20250228	114400	550710196	1690	1690	1690	1690	0
535	20250228	114300	550710196	1690	1691	1691	1689	9764
536	20250228	114200	534209475	1690	1691	1691	1690	144
537	20250228	114100	533966114	1691	1691	1691	1691	56
538	20250228	114000	533871418	1690	1696	1696	1690	417
539	20250228	113900	533166481	1696	1696	1696	1696	1
540	20250228	113800	533164785	1697	1697	1697	1697	0
541	20250228	113700	533164785	1697	1697	1697	1697	50
542	20250228	113600	533079935	1698	1692	1698	1690	4001
543	20250228	113500	526317553	1698	1692	1698	1691	213
544	20250228	113400	525957339	1692	1698	1698	1692	5665
545	20250228	113300	516370828	1700	1700	1700	1700	0
546	20250228	113200	516370828	1700	1700	1700	1700	0
547	20250228	113100	516370828	1700	1700	1700	1700	0
548	20250228	113000	516370828	1700	1700	1700	1700	20
549	20250228	112900	516336828	1700	1700	1700	1700	1
550	20250228	112800	516335128	1692	1692	1692	1692	0
551	20250228	112700	516335128	1692	1695	1695	1692	1747
552	20250228	112600	513378704	1700	1695	1700	1695	20
553	20250228	112500	513344799	1695	1695	1695	1695	1
554	20250228	112400	513343104	1700	1700	1700	1700	0
555	20250228	112300	513343104	1700	1700	1700	1700	183
556	20250228	112200	513032004	1700	1700	1700	1700	10
557	20250228	112100	513015004	1700	1700	1700	1700	200
558	20250228	112000	512675004	1700	1699	1700	1699	50
559	20250228	111900	512590053	1699	1699	1699	1699	0
560	20250228	111800	512590053	1699	1694	1699	1693	1226
561	20250228	111700	510514374	1693	1699	1699	1693	856
562	20250228	111600	509064563	1695	1699	1699	1695	11
563	20250228	111500	509045914	1700	1700	1700	1700	3
564	20250228	111400	509040814	1700	1701	1701	1700	127
565	20250228	111300	508824904	1703	1703	1703	1703	0
566	20250228	111200	508824904	1703	1703	1703	1703	0
567	20250228	111100	508824904	1703	1703	1703	1703	57
568	20250228	111000	508727833	1704	1704	1704	1704	1
569	20250228	110900	508726129	1694	1703	1703	1694	6001
570	20250228	110800	498506435	1703	1693	1703	1693	41
571	20250228	110700	498436662	1704	1693	1704	1693	501
572	20250228	110600	497588458	1693	1694	1694	1692	4539
573	20250228	110500	489905605	1695	1698	1709	1695	1772
574	20250228	110400	486901782	1709	1709	1709	1709	0
575	20250228	110300	486901782	1709	1699	1709	1699	137
576	20250228	110200	486669009	1699	1709	1709	1699	6366
577	20250228	110100	475836691	1709	1709	1709	1709	480
578	20250228	110000	475016371	1710	1710	1710	1710	0
579	20250228	105900	475016371	1710	1710	1710	1710	1
580	20250228	105800	475014661	1710	1710	1710	1710	400
581	20250228	105700	474330661	1710	1708	1710	1708	3631
582	20250228	105600	468123763	1708	1708	1708	1708	0
583	20250228	105500	468123763	1708	1705	1708	1705	60
584	20250228	105400	468021433	1703	1702	1703	1702	4
585	20250228	105300	468014622	1703	1700	1703	1700	1433
586	20250228	105200	465578519	1703	1703	1703	1703	1
587	20250228	105100	465576816	1700	1704	1704	1700	781
588	20250228	105000	464248530	1703	1701	1703	1701	3242
589	20250228	104900	458729822	1701	1701	1701	1700	1302
590	20250228	104800	456516420	1701	1701	1701	1701	761
591	20250228	104700	455221959	1702	1701	1702	1701	1047
592	20250228	104600	453441011	1701	1701	1701	1701	126
593	20250228	104500	453226685	1701	1701	1701	1700	5
594	20250228	104400	453218181	1701	1701	1701	1701	14
595	20250228	104300	453194367	1701	1701	1701	1701	59
596	20250228	104200	453094008	1701	1701	1701	1701	0
597	20250228	104100	453094008	1701	1700	1701	1692	302
598	20250228	104000	452582907	1702	1702	1702	1702	0
599	20250228	103900	452582907	1702	1703	1703	1702	101
600	20250228	103800	452410905	1703	1703	1703	1703	69
601	20250228	103700	452293398	1703	1693	1703	1692	730
602	20250228	103600	451055731	1704	1704	1704	1704	1
603	20250228	103500	451054027	1692	1696	1696	1692	3362
604	20250228	103400	445355453	1695	1697	1697	1695	3506
605	20250228	103300	439409146	1697	1707	1707	1697	877
606	20250228	103200	437915867	1707	1707	1707	1707	77
607	20250228	103100	437784428	1696	1700	1700	1696	7111
608	20250228	103000	425703992	1700	1706	1711	1700	4404
609	20250228	102900	418202900	1711	1711	1711	1711	1
610	20250228	102800	418201189	1711	1708	1711	1700	1479
611	20250228	102700	415683914	1706	1706	1706	1706	0
612	20250228	102600	415683914	1706	1709	1709	1705	1795
613	20250228	102500	412619737	1708	1708	1708	1708	1
614	20250228	102400	412618029	1717	1710	1717	1710	11
615	20250228	102300	412599212	1721	1723	1723	1708	3702
616	20250228	102200	406263204	1722	1725	1725	1713	1367
617	20250228	102100	403920871	1725	1724	1725	1724	69
618	20250228	102000	403801914	1725	1725	1725	1725	2
619	20250228	101900	403798464	1726	1726	1726	1726	0
620	20250228	101800	403798464	1726	1724	1726	1724	1054
621	20250228	101700	401980948	1720	1720	1720	1720	98
622	20250228	101600	401812388	1720	1724	1728	1713	5032
623	20250228	101500	393164377	1724	1715	1724	1710	856
624	20250228	101400	391696697	1716	1719	1719	1716	857
625	20250228	101300	390224371	1719	1728	1728	1719	401
626	20250228	101200	389535042	1724	1724	1724	1724	1472
627	20250228	101100	386997314	1729	1722	1729	1719	332
628	20250228	101000	386424689	1721	1725	1725	1721	3191
629	20250228	100900	380925031	1730	1730	1730	1730	1359
630	20250228	100800	378573961	1730	1728	1730	1728	5169
631	20250228	100700	369636604	1728	1728	1728	1728	1825
632	20250228	100600	366483004	1728	1728	1728	1724	5272
633	20250228	100500	357388341	1725	1723	1728	1723	2022
634	20250228	100400	353901997	1724	1714	1724	1714	238
635	20250228	100300	353492710	1713	1713	1713	1713	0
636	20250228	100200	353492710	1713	1710	1713	1707	612
637	20250228	100100	352446968	1710	1711	1711	1710	11
638	20250228	100000	352428157	1709	1709	1709	1709	0
639	20250228	095900	352428157	1709	1709	1709	1709	171
640	20250228	095800	352135918	1710	1710	1710	1710	501
641	20250228	095700	351279208	1710	1723	1725	1710	2789
642	20250228	095600	346482700	1725	1723	1729	1723	3263
643	20250228	095500	340848007	1722	1710	1722	1710	11190
644	20250228	095400	321638594	1710	1709	1710	1709	576
645	20250228	095300	320654010	1709	1709	1709	1709	104
646	20250228	095200	320476274	1714	1709	1714	1709	86
647	20250228	095100	320329040	1716	1715	1716	1715	1390
648	20250228	095000	317944850	1715	1715	1716	1715	194
649	20250228	094900	317611951	1713	1715	1716	1713	22
650	20250228	094800	317574221	1715	1705	1715	1705	6
651	20250228	094700	317563943	1705	1705	1715	1705	44
652	20250228	094600	317488913	1705	1715	1716	1705	14
653	20250228	094500	317464934	1716	1708	1716	1704	5393
654	20250228	094400	308232672	1704	1704	1704	1704	521
655	20250228	094300	307344888	1701	1708	1708	1701	2472
656	20250228	094200	303132195	1705	1705	1705	1705	0
657	20250228	094100	303132195	1705	1705	1705	1705	6
658	20250228	094000	303121965	1708	1707	1708	1707	215
659	20250228	093900	302754880	1707	1707	1707	1707	200
660	20250228	093800	302413480	1707	1701	1707	1700	1001
661	20250228	093700	300711668	1700	1700	1700	1700	0
662	20250228	093600	300711668	1700	1706	1706	1700	3758
663	20250228	093500	294305920	1706	1706	1706	1706	58
664	20250228	093400	294206972	1705	1705	1705	1705	227
665	20250228	093300	293819937	1706	1705	1706	1705	168
666	20250228	093200	293533477	1705	1715	1715	1705	1872
667	20250228	093100	290341707	1705	1715	1715	1705	1838
668	20250228	093000	287207444	1716	1717	1717	1705	1811
669	20250228	092900	284119324	1718	1718	1718	1718	22
670	20250228	092800	284081528	1719	1719	1719	1705	1992
671	20250228	092700	280681087	1706	1710	1720	1705	3989
672	20250228	092600	273861268	1719	1710	1719	1710	7131
673	20250228	092500	261603097	1702	1697	1710	1697	5096
674	20250228	092400	252914402	1697	1697	1697	1697	2384
675	20250228	092300	248868754	1697	1696	1698	1696	1084
676	20250228	092200	247029481	1696	1705	1705	1695	3401
677	20250228	092100	241263576	1702	1690	1705	1690	10409
678	20250228	092000	223592514	1692	1692	1692	1692	5
679	20250228	091900	223584054	1693	1683	1693	1683	281
680	20250228	091800	223110106	1694	1694	1694	1694	0
681	20250228	091700	223110106	1694	1695	1695	1680	2061
682	20250228	091600	219624436	1680	1680	1696	1671	24671
683	20250228	091500	178212451	1675	1680	1680	1674	12173
684	20250228	091400	157806115	1680	1684	1684	1680	16442
685	20250228	091300	130156956	1684	1687	1687	1683	11067
686	20250228	091200	111516967	1687	1692	1693	1687	9167
687	20250228	091100	96030711	1692	1695	1695	1692	5052
688	20250228	091000	87479578	1694	1706	1706	1694	8562
689	20250228	090900	72955106	1706	1706	1706	1706	4524
690	20250228	090800	65237162	1707	1707	1707	1695	3659
691	20250228	090700	58998904	1707	1694	1707	1694	12
692	20250228	090600	58978563	1707	1697	1707	1692	3427
693	20250228	090500	53164174	1697	1689	1697	1687	1971
694	20250228	090400	49821867	1687	1688	1697	1687	6678
695	20250228	090300	38551906	1687	1686	1687	1686	190
696	20250228	090200	38231515	1685	1683	1716	1683	3814
697	20250228	090100	31795673	1686	1695	1695	1682	6634
698	20250228	090000	20588005	1695	1700	1722	1678	12116