KissMeData/017900/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	190500	61692006	1870	1870	1870	1870	289
3	20250228	190400	61692006	1870	1870	1870	1870	0
4	20250228	190300	61692006	1870	1870	1870	1870	0
5	20250228	190200	61692006	1870	1870	1870	1870	0
6	20250228	190100	61692006	1870	1870	1870	1870	0
7	20250228	190000	61692006	1870	1870	1870	1870	0
8	20250228	185900	61692006	1870	1870	1870	1870	0
9	20250228	185800	61692006	1870	1870	1870	1870	0
10	20250228	185700	61692006	1870	1870	1870	1870	0
11	20250228	185600	61692006	1870	1870	1870	1870	0
12	20250228	185500	61692006	1870	1870	1870	1870	0
13	20250228	185400	61692006	1870	1870	1870	1870	0
14	20250228	185300	61692006	1870	1870	1870	1870	0
15	20250228	185200	61692006	1870	1870	1870	1870	0
16	20250228	185100	61692006	1870	1870	1870	1870	0
17	20250228	185000	61692006	1870	1870	1870	1870	0
18	20250228	184900	61692006	1870	1870	1870	1870	0
19	20250228	184800	61692006	1870	1870	1870	1870	0
20	20250228	184700	61692006	1870	1870	1870	1870	0
21	20250228	184600	61692006	1870	1870	1870	1870	0
22	20250228	184500	61692006	1870	1870	1870	1870	0
23	20250228	184400	61692006	1870	1870	1870	1870	0
24	20250228	184300	61692006	1870	1870	1870	1870	0
25	20250228	184200	61692006	1870	1870	1870	1870	0
26	20250228	184100	61692006	1870	1870	1870	1870	0
27	20250228	184000	61692006	1870	1870	1870	1870	0
28	20250228	183900	61692006	1870	1870	1870	1870	0
29	20250228	183800	61692006	1870	1870	1870	1870	0
30	20250228	183700	61692006	1870	1870	1870	1870	0
31	20250228	183600	61692006	1870	1870	1870	1870	0
32	20250228	183500	61692006	1870	1870	1870	1870	289
33	20250228	183400	61692006	1870	1870	1870	1870	0
34	20250228	183300	61692006	1870	1870	1870	1870	0
35	20250228	183200	61692006	1870	1870	1870	1870	0
36	20250228	183100	61692006	1870	1870	1870	1870	0
37	20250228	183000	61692006	1870	1870	1870	1870	0
38	20250228	182900	61692006	1870	1870	1870	1870	0
39	20250228	182800	61692006	1870	1870	1870	1870	0
40	20250228	182700	61692006	1870	1870	1870	1870	0
41	20250228	182600	61692006	1870	1870	1870	1870	0
42	20250228	182500	61692006	1870	1870	1870	1870	0
43	20250228	182400	61692006	1870	1870	1870	1870	0
44	20250228	182300	61692006	1870	1870	1870	1870	0
45	20250228	182200	61692006	1870	1870	1870	1870	0
46	20250228	182100	61692006	1870	1870	1870	1870	0
47	20250228	182000	61692006	1870	1870	1870	1870	0
48	20250228	181900	61692006	1870	1870	1870	1870	0
49	20250228	181800	61692006	1870	1870	1870	1870	0
50	20250228	181700	61692006	1870	1870	1870	1870	0
51	20250228	181600	61692006	1870	1870	1870	1870	0
52	20250228	181500	61692006	1870	1870	1870	1870	0
53	20250228	181400	61692006	1870	1870	1870	1870	0
54	20250228	181300	61692006	1870	1870	1870	1870	0
55	20250228	181200	61692006	1870	1870	1870	1870	0
56	20250228	181100	61692006	1870	1870	1870	1870	0
57	20250228	181000	61692006	1870	1870	1870	1870	0
58	20250228	180900	61692006	1870	1870	1870	1870	0
59	20250228	180800	61692006	1870	1870	1870	1870	0
60	20250228	180700	61692006	1870	1870	1870	1870	0
61	20250228	180600	61692006	1870	1870	1870	1870	0
62	20250228	180500	61692006	1870	1870	1870	1870	289
63	20250228	180400	61692006	1870	1870	1870	1870	0
64	20250228	180300	61692006	1870	1870	1870	1870	0
65	20250228	180200	61692006	1870	1870	1870	1870	0
66	20250228	180100	61692006	1870	1870	1870	1870	0
67	20250228	180000	61692006	1870	1870	1870	1870	0
68	20250228	175900	61692006	1870	1870	1870	1870	0
69	20250228	175800	61692006	1870	1870	1870	1870	0
70	20250228	175700	61692006	1870	1870	1870	1870	0
71	20250228	175600	61692006	1870	1870	1870	1870	0
72	20250228	175500	61692006	1870	1870	1870	1870	0
73	20250228	175400	61692006	1870	1870	1870	1870	0
74	20250228	175300	61692006	1870	1870	1870	1870	0
75	20250228	175200	61692006	1870	1870	1870	1870	0
76	20250228	175100	61692006	1870	1870	1870	1870	0
77	20250228	175000	61692006	1870	1870	1870	1870	0
78	20250228	174900	61692006	1870	1870	1870	1870	0
79	20250228	174800	61692006	1870	1870	1870	1870	0
80	20250228	174700	61692006	1870	1870	1870	1870	0
81	20250228	174600	61692006	1870	1870	1870	1870	0
82	20250228	174500	61692006	1870	1870	1870	1870	0
83	20250228	174400	61692006	1870	1870	1870	1870	0
84	20250228	174300	61692006	1870	1870	1870	1870	0
85	20250228	174200	61692006	1870	1870	1870	1870	0
86	20250228	174100	61692006	1870	1870	1870	1870	0
87	20250228	174000	61692006	1870	1870	1870	1870	0
88	20250228	173900	61692006	1870	1870	1870	1870	0
89	20250228	173800	61692006	1870	1870	1870	1870	0
90	20250228	173700	61692006	1870	1870	1870	1870	0
91	20250228	173600	61692006	1870	1870	1870	1870	0
92	20250228	173500	61692006	1870	1870	1870	1870	289
93	20250228	173400	61692006	1870	1870	1870	1870	0
94	20250228	173300	61692006	1870	1870	1870	1870	0
95	20250228	173200	61692006	1870	1870	1870	1870	0
96	20250228	173100	61692006	1870	1870	1870	1870	0
97	20250228	173000	61692006	1870	1870	1870	1870	0
98	20250228	172900	61692006	1870	1870	1870	1870	0
99	20250228	172800	61692006	1870	1870	1870	1870	0
100	20250228	172700	61692006	1870	1870	1870	1870	0
101	20250228	172600	61692006	1870	1870	1870	1870	0
102	20250228	172500	61692006	1870	1870	1870	1870	0
103	20250228	172400	61692006	1870	1870	1870	1870	0
104	20250228	172300	61692006	1870	1870	1870	1870	0
105	20250228	172200	61692006	1870	1870	1870	1870	0
106	20250228	172100	61692006	1870	1870	1870	1870	0
107	20250228	172000	61692006	1870	1870	1870	1870	0
108	20250228	171900	61692006	1870	1870	1870	1870	0
109	20250228	171800	61692006	1870	1870	1870	1870	0
110	20250228	171700	61692006	1870	1870	1870	1870	0
111	20250228	171600	61692006	1870	1870	1870	1870	0
112	20250228	171500	61692006	1870	1870	1870	1870	0
113	20250228	171400	61692006	1870	1870	1870	1870	0
114	20250228	171300	61692006	1870	1870	1870	1870	0
115	20250228	171200	61692006	1870	1870	1870	1870	0
116	20250228	171100	61692006	1870	1870	1870	1870	0
117	20250228	171000	61692006	1870	1870	1870	1870	0
118	20250228	170900	61692006	1870	1870	1870	1870	0
119	20250228	170800	61692006	1870	1870	1870	1870	0
120	20250228	170700	61692006	1870	1870	1870	1870	0
121	20250228	170600	61692006	1870	1870	1870	1870	0
122	20250228	170500	61692006	1870	1870	1870	1870	289
123	20250228	170400	61692006	1870	1870	1870	1870	0
124	20250228	170300	61692006	1870	1870	1870	1870	0
125	20250228	170200	61692006	1870	1870	1870	1870	0
126	20250228	170100	61692006	1870	1870	1870	1870	0
127	20250228	170000	61692006	1870	1870	1870	1870	0
128	20250228	165900	61692006	1870	1870	1870	1870	0
129	20250228	165800	61692006	1870	1870	1870	1870	0
130	20250228	165700	61692006	1870	1870	1870	1870	0
131	20250228	165600	61692006	1870	1870	1870	1870	0
132	20250228	165500	61692006	1870	1870	1870	1870	0
133	20250228	165400	61692006	1870	1870	1870	1870	0
134	20250228	165300	61692006	1870	1870	1870	1870	0
135	20250228	165200	61692006	1870	1870	1870	1870	0
136	20250228	165100	61692006	1870	1870	1870	1870	0
137	20250228	165000	61692006	1870	1870	1870	1870	0
138	20250228	164900	61692006	1870	1870	1870	1870	0
139	20250228	164800	61692006	1870	1870	1870	1870	0
140	20250228	164700	61692006	1870	1870	1870	1870	0
141	20250228	164600	61692006	1870	1870	1870	1870	0
142	20250228	164500	61692006	1870	1870	1870	1870	0
143	20250228	164400	61692006	1870	1870	1870	1870	0
144	20250228	164300	61692006	1870	1870	1870	1870	0
145	20250228	164200	61692006	1870	1870	1870	1870	0
146	20250228	164100	61692006	1870	1870	1870	1870	0
147	20250228	164000	61692006	1870	1870	1870	1870	0
148	20250228	163900	61692006	1870	1870	1870	1870	0
149	20250228	163800	61692006	1870	1870	1870	1870	0
150	20250228	163700	61692006	1870	1870	1870	1870	0
151	20250228	163600	61692006	1870	1870	1870	1870	0
152	20250228	163500	61692006	1870	1870	1870	1870	289
153	20250228	163400	61692006	1870	1870	1870	1870	0
154	20250228	163300	61692006	1870	1870	1870	1870	0
155	20250228	163200	61692006	1870	1870	1870	1870	0
156	20250228	163100	61692006	1870	1870	1870	1870	0
157	20250228	163000	61692006	1870	1870	1870	1870	0
158	20250228	162900	61692006	1870	1870	1870	1870	0
159	20250228	162800	61692006	1870	1870	1870	1870	0
160	20250228	162700	61692006	1870	1870	1870	1870	0
161	20250228	162600	61692006	1870	1870	1870	1870	0
162	20250228	162500	61692006	1870	1870	1870	1870	0
163	20250228	162400	61692006	1870	1870	1870	1870	0
164	20250228	162300	61692006	1870	1870	1870	1870	0
165	20250228	162200	61692006	1870	1870	1870	1870	0
166	20250228	162100	61692006	1870	1870	1870	1870	0
167	20250228	162000	61692006	1870	1870	1870	1870	0
168	20250228	161900	61692006	1870	1870	1870	1870	0
169	20250228	161800	61692006	1870	1870	1870	1870	0
170	20250228	161700	61692006	1870	1870	1870	1870	0
171	20250228	161600	61692006	1870	1870	1870	1870	0
172	20250228	161500	61692006	1870	1870	1870	1870	0
173	20250228	161400	61692006	1870	1870	1870	1870	0
174	20250228	161300	61692006	1870	1870	1870	1870	0
175	20250228	161200	61692006	1870	1870	1870	1870	0
176	20250228	161100	61692006	1870	1870	1870	1870	0
177	20250228	161000	61692006	1870	1870	1870	1870	0
178	20250228	160900	61692006	1870	1870	1870	1870	0
179	20250228	160800	61692006	1870	1870	1870	1870	0
180	20250228	160700	61692006	1870	1870	1870	1870	0
181	20250228	160600	61692006	1870	1870	1870	1870	0
182	20250228	160500	61692006	1870	1870	1870	1870	289
183	20250228	160400	61692006	1870	1870	1870	1870	0
184	20250228	160300	61692006	1870	1870	1870	1870	0
185	20250228	160200	61692006	1870	1870	1870	1870	0
186	20250228	160100	61692006	1870	1870	1870	1870	0
187	20250228	160000	61692006	1870	1870	1870	1870	0
188	20250228	155900	61692006	1870	1870	1870	1870	0
189	20250228	155800	61692006	1870	1870	1870	1870	0
190	20250228	155700	61692006	1870	1870	1870	1870	0
191	20250228	155600	61692006	1870	1870	1870	1870	0
192	20250228	155500	61692006	1870	1870	1870	1870	0
193	20250228	155400	61692006	1870	1870	1870	1870	0
194	20250228	155300	61692006	1870	1870	1870	1870	0
195	20250228	155200	61692006	1870	1870	1870	1870	0
196	20250228	155100	61692006	1870	1870	1870	1870	0
197	20250228	155000	61692006	1870	1870	1870	1870	0
198	20250228	154900	61692006	1870	1870	1870	1870	0
199	20250228	154800	61692006	1870	1870	1870	1870	0
200	20250228	154700	61692006	1870	1870	1870	1870	0
201	20250228	154600	61692006	1870	1870	1870	1870	0
202	20250228	154500	61692006	1870	1870	1870	1870	0
203	20250228	154400	61692006	1870	1870	1870	1870	0
204	20250228	154300	61692006	1870	1870	1870	1870	0
205	20250228	154200	61692006	1870	1870	1870	1870	0
206	20250228	154100	61692006	1870	1870	1870	1870	0
207	20250228	154000	61692006	1870	1870	1870	1870	0
208	20250228	153900	61692006	1870	1870	1870	1870	0
209	20250228	153800	61692006	1870	1870	1870	1870	0
210	20250228	153700	61692006	1870	1870	1870	1870	0
211	20250228	153600	61692006	1870	1870	1870	1870	0
212	20250228	153500	61692006	1870	1870	1870	1870	289
213	20250228	153400	61692006	1870	1870	1870	1870	0
214	20250228	153300	61692006	1870	1870	1870	1870	0
215	20250228	153200	61692006	1870	1870	1870	1870	0
216	20250228	153100	61692006	1870	1870	1870	1870	0
217	20250228	153000	61692006	1870	1870	1870	1870	289
218	20250228	152900	61151576	1854	1854	1854	1854	0
219	20250228	152800	61151576	1854	1854	1854	1854	0
220	20250228	152700	61151576	1854	1854	1854	1854	0
221	20250228	152600	61151576	1854	1854	1854	1854	0
222	20250228	152500	61151576	1854	1854	1854	1854	0
223	20250228	152400	61151576	1854	1854	1854	1854	0
224	20250228	152300	61151576	1854	1854	1854	1854	0
225	20250228	152200	61151576	1854	1854	1854	1854	0
226	20250228	152100	61151576	1854	1854	1854	1854	0
227	20250228	152000	61151576	1854	1854	1854	1854	0
228	20250228	151900	61151576	1854	1850	1854	1850	1485
229	20250228	151800	58401550	1849	1850	1850	1849	508
230	20250228	151700	57461751	1850	1851	1852	1850	1709
231	20250228	151600	54299922	1850	1850	1850	1850	1
232	20250228	151500	54298072	1851	1850	1851	1849	163
233	20250228	151400	53996515	1850	1850	1850	1850	73
234	20250228	151300	53861465	1851	1851	1851	1851	108
235	20250228	151200	53661557	1852	1852	1852	1851	84
236	20250228	151100	53506026	1852	1852	1852	1852	15
237	20250228	151000	53478246	1853	1853	1853	1853	0
238	20250228	150900	53478246	1853	1853	1853	1853	53
239	20250228	150800	53380037	1853	1853	1853	1853	14
240	20250228	150700	53354095	1853	1854	1854	1853	13
241	20250228	150600	53329994	1853	1853	1853	1853	1
242	20250228	150500	53328141	1854	1854	1854	1854	164
243	20250228	150400	53024085	1854	1854	1854	1854	0
244	20250228	150300	53024085	1854	1855	1855	1854	264
245	20250228	150200	52534624	1854	1854	1854	1854	0
246	20250228	150100	52534624	1854	1854	1854	1854	0
247	20250228	150000	52534624	1854	1854	1854	1854	0
248	20250228	145900	52534624	1854	1854	1854	1854	0
249	20250228	145800	52534624	1854	1854	1854	1854	0
250	20250228	145700	52534624	1854	1854	1854	1854	0
251	20250228	145600	52534624	1854	1854	1854	1854	0
252	20250228	145500	52534624	1854	1854	1854	1854	0
253	20250228	145400	52534624	1854	1854	1867	1854	353
254	20250228	145300	51879714	1854	1854	1854	1854	1
255	20250228	145200	51877860	1866	1857	1866	1851	296
256	20250228	145100	51328566	1856	1856	1856	1856	0
257	20250228	145000	51328566	1856	1856	1856	1856	1
258	20250228	144900	51326710	1866	1866	1866	1856	17
259	20250228	144800	51295025	1865	1865	1865	1856	9
260	20250228	144700	51278249	1865	1865	1865	1865	35
261	20250228	144600	51212974	1855	1855	1865	1855	442
262	20250228	144500	50389090	1864	1864	1864	1864	10
263	20250228	144400	50370450	1864	1864	1864	1864	0
264	20250228	144300	50370450	1864	1864	1864	1864	0
265	20250228	144200	50370450	1864	1864	1864	1864	0
266	20250228	144100	50370450	1864	1864	1864	1864	0
267	20250228	144000	50370450	1864	1864	1864	1864	0
268	20250228	143900	50370450	1864	1864	1864	1864	0
269	20250228	143800	50370450	1864	1864	1864	1864	0
270	20250228	143700	50370450	1864	1864	1864	1864	0
271	20250228	143600	50370450	1864	1864	1864	1864	0
272	20250228	143500	50370450	1864	1864	1864	1864	0
273	20250228	143400	50370450	1864	1864	1864	1864	0
274	20250228	143300	50370450	1864	1864	1864	1864	0
275	20250228	143200	50370450	1864	1864	1864	1864	0
276	20250228	143100	50370450	1864	1864	1864	1864	0
277	20250228	143000	50370450	1864	1854	1864	1853	525
278	20250228	142900	49397339	1864	1864	1864	1864	0
279	20250228	142800	49397339	1864	1864	1864	1864	0
280	20250228	142700	49397339	1864	1864	1864	1864	0
281	20250228	142600	49397339	1864	1864	1864	1864	0
282	20250228	142500	49397339	1864	1864	1864	1864	0
283	20250228	142400	49397339	1864	1864	1864	1864	0
284	20250228	142300	49397339	1864	1864	1864	1864	0
285	20250228	142200	49397339	1864	1864	1864	1864	111
286	20250228	142100	49190435	1864	1864	1864	1864	0
287	20250228	142000	49190435	1864	1864	1864	1864	0
288	20250228	141900	49190435	1864	1864	1864	1864	0
289	20250228	141800	49190435	1864	1864	1864	1864	0
290	20250228	141700	49190435	1864	1864	1864	1864	0
291	20250228	141600	49190435	1864	1857	1864	1853	223
292	20250228	141500	48776737	1857	1857	1857	1857	1
293	20250228	141400	48774880	1858	1858	1858	1858	1
294	20250228	141300	48773022	1864	1859	1864	1858	55
295	20250228	141200	48670759	1859	1859	1859	1859	0
296	20250228	141100	48670759	1859	1859	1859	1859	0
297	20250228	141000	48670759	1859	1859	1859	1859	0
298	20250228	140900	48670759	1859	1859	1859	1859	1
299	20250228	140800	48668900	1873	1873	1873	1873	0
300	20250228	140700	48668900	1873	1873	1873	1873	0
301	20250228	140600	48668900	1873	1873	1873	1873	0
302	20250228	140500	48668900	1873	1873	1873	1873	0
303	20250228	140400	48668900	1873	1873	1873	1873	0
304	20250228	140300	48668900	1873	1873	1873	1873	0
305	20250228	140200	48668900	1873	1864	1873	1852	548
306	20250228	140100	47651908	1864	1864	1864	1864	0
307	20250228	140000	47651908	1864	1864	1864	1864	0
308	20250228	135900	47651908	1864	1864	1864	1864	0
309	20250228	135800	47651908	1864	1864	1864	1864	0
310	20250228	135700	47651908	1864	1864	1864	1864	0
311	20250228	135600	47651908	1864	1864	1864	1864	0
312	20250228	135500	47651908	1864	1864	1864	1864	1
313	20250228	135400	47650044	1865	1865	1865	1865	0
314	20250228	135300	47650044	1865	1865	1865	1865	0
315	20250228	135200	47650044	1865	1865	1865	1865	0
316	20250228	135100	47650044	1865	1865	1865	1865	0
317	20250228	135000	47650044	1865	1865	1865	1865	0
318	20250228	134900	47650044	1865	1865	1865	1865	0
319	20250228	134800	47650044	1865	1869	1869	1865	5
320	20250228	134700	47640709	1865	1865	1865	1865	0
321	20250228	134600	47640709	1865	1865	1865	1865	1
322	20250228	134500	47638844	1873	1872	1873	1872	12
323	20250228	134400	47616374	1872	1872	1872	1865	42
324	20250228	134300	47537757	1864	1864	1864	1864	1
325	20250228	134200	47535893	1872	1865	1872	1864	5
326	20250228	134100	47526556	1865	1872	1872	1865	3
327	20250228	134000	47520954	1864	1864	1864	1864	1
328	20250228	133900	47519090	1873	1864	1873	1864	221
329	20250228	133800	47106964	1865	1865	1865	1865	11
330	20250228	133700	47086449	1864	1864	1864	1864	0
331	20250228	133600	47086449	1864	1864	1864	1864	0
332	20250228	133500	47086449	1864	1866	1872	1864	99
333	20250228	133400	46901480	1864	1864	1864	1864	0
334	20250228	133300	46901480	1864	1864	1864	1864	0
335	20250228	133200	46901480	1864	1864	1864	1864	0
336	20250228	133100	46901480	1864	1864	1864	1864	0
337	20250228	133000	46901480	1864	1864	1864	1864	0
338	20250228	132900	46901480	1864	1864	1864	1864	0
339	20250228	132800	46901480	1864	1864	1864	1864	0
340	20250228	132700	46901480	1864	1864	1864	1864	0
341	20250228	132600	46901480	1864	1864	1864	1864	0
342	20250228	132500	46901480	1864	1864	1864	1864	0
343	20250228	132400	46901480	1864	1860	1873	1860	1083
344	20250228	132300	44881936	1849	1860	1861	1849	2232
345	20250228	132200	40730436	1860	1860	1860	1860	0
346	20250228	132100	40730436	1860	1860	1860	1860	0
347	20250228	132000	40730436	1860	1860	1860	1860	0
348	20250228	131900	40730436	1860	1854	1861	1854	302
349	20250228	131800	40170088	1854	1854	1854	1854	2
350	20250228	131700	40166380	1854	1854	1854	1854	2
351	20250228	131600	40162672	1854	1850	1854	1847	24
352	20250228	131500	40118286	1861	1861	1861	1861	0
353	20250228	131400	40118286	1861	1861	1861	1861	0
354	20250228	131300	40118286	1861	1861	1861	1861	0
355	20250228	131200	40118286	1861	1861	1861	1861	0
356	20250228	131100	40118286	1861	1861	1861	1861	2
357	20250228	131000	40114564	1864	1864	1864	1864	0
358	20250228	130900	40114564	1864	1857	1864	1845	4357
359	20250228	130800	32056838	1865	1865	1865	1865	0
360	20250228	130700	32056838	1865	1865	1865	1865	1
361	20250228	130600	32054973	1866	1865	1866	1865	38
362	20250228	130500	31984098	1865	1859	1866	1857	248
363	20250228	130400	31523223	1866	1866	1866	1866	7
364	20250228	130300	31510161	1866	1866	1866	1866	0
365	20250228	130200	31510161	1866	1866	1866	1866	0
366	20250228	130100	31510161	1866	1866	1866	1866	0
367	20250228	130000	31510161	1866	1866	1866	1866	1
368	20250228	125900	31508295	1866	1866	1866	1866	1
369	20250228	125800	31506429	1867	1867	1867	1861	3
370	20250228	125700	31500834	1869	1869	1869	1869	0
371	20250228	125600	31500834	1869	1869	1869	1869	1
372	20250228	125500	31498965	1869	1869	1869	1869	3
373	20250228	125400	31493358	1869	1869	1869	1869	0
374	20250228	125300	31493358	1869	1869	1869	1869	1
375	20250228	125200	31491489	1869	1869	1869	1869	0
376	20250228	125100	31491489	1869	1869	1869	1869	0
377	20250228	125000	31491489	1869	1869	1869	1869	1
378	20250228	124900	31489620	1870	1870	1870	1870	0
379	20250228	124800	31489620	1870	1860	1870	1860	9
380	20250228	124700	31472830	1871	1859	1871	1855	1187
381	20250228	124600	29268252	1864	1864	1864	1864	0
382	20250228	124500	29268252	1864	1864	1864	1864	0
383	20250228	124400	29268252	1864	1864	1864	1859	9
384	20250228	124300	29251511	1864	1864	1864	1864	0
385	20250228	124200	29251511	1864	1864	1864	1864	0
386	20250228	124100	29251511	1864	1864	1864	1864	1
387	20250228	124000	29249647	1864	1864	1864	1864	0
388	20250228	123900	29249647	1864	1864	1864	1864	0
389	20250228	123800	29249647	1864	1864	1864	1864	0
390	20250228	123700	29249647	1864	1864	1864	1859	4
391	20250228	123600	29242196	1859	1859	1859	1859	1
392	20250228	123500	29240337	1865	1865	1865	1865	0
393	20250228	123400	29240337	1865	1866	1866	1865	3
394	20250228	123300	29234740	1869	1869	1869	1869	0
395	20250228	123200	29234740	1869	1860	1869	1860	134
396	20250228	123100	28985473	1870	1864	1870	1864	668
397	20250228	123000	27740228	1865	1865	1865	1865	0
398	20250228	122900	27740228	1865	1858	1865	1856	472
399	20250228	122800	26863308	1867	1859	1869	1858	586
400	20250228	122700	25773687	1870	1865	1872	1860	1048
401	20250228	122600	23822445	1871	1871	1871	1871	0
402	20250228	122500	23822445	1871	1871	1871	1865	5
403	20250228	122400	23813107	1871	1871	1871	1871	0
404	20250228	122300	23813107	1871	1871	1871	1871	0
405	20250228	122200	23813107	1871	1871	1871	1871	1
406	20250228	122100	23811236	1872	1870	1872	1870	11
407	20250228	122000	23790660	1870	1870	1870	1870	0
408	20250228	121900	23790660	1870	1869	1870	1869	2
409	20250228	121800	23786921	1870	1870	1870	1870	1
410	20250228	121700	23785051	1872	1872	1872	1872	0
411	20250228	121600	23785051	1872	1872	1872	1872	23
412	20250228	121500	23741995	1872	1872	1872	1872	1
413	20250228	121400	23740123	1872	1872	1872	1872	0
414	20250228	121300	23740123	1872	1869	1872	1869	11
415	20250228	121200	23719555	1869	1869	1869	1869	2
416	20250228	121100	23715817	1869	1869	1869	1869	0
417	20250228	121000	23715817	1869	1864	1869	1863	67
418	20250228	120900	23590952	1869	1869	1869	1869	1
419	20250228	120800	23589083	1869	1869	1869	1869	2
420	20250228	120700	23585345	1871	1871	1871	1864	191
421	20250228	120600	23229180	1869	1872	1872	1869	2
422	20250228	120500	23225439	1872	1872	1872	1872	0
423	20250228	120400	23225439	1872	1872	1872	1872	0
424	20250228	120300	23225439	1872	1872	1872	1872	1
425	20250228	120200	23223567	1872	1872	1872	1872	0
426	20250228	120100	23223567	1872	1865	1872	1865	97
427	20250228	120000	23042634	1872	1872	1872	1872	1
428	20250228	115900	23040762	1872	1867	1872	1865	110
429	20250228	115800	22835485	1872	1870	1872	1868	14
430	20250228	115700	22809316	1872	1872	1872	1872	1
431	20250228	115600	22807444	1871	1871	1871	1871	2
432	20250228	115500	22803702	1872	1872	1872	1872	0
433	20250228	115400	22803702	1872	1872	1872	1872	0
434	20250228	115300	22803702	1872	1872	1872	1872	1
435	20250228	115200	22801830	1872	1872	1872	1872	0
436	20250228	115100	22801830	1872	1872	1872	1872	0
437	20250228	115000	22801830	1872	1872	1872	1872	1
438	20250228	114900	22799958	1872	1870	1872	1870	24
439	20250228	114800	22755072	1872	1872	1872	1872	0
440	20250228	114700	22755072	1872	1872	1872	1872	1
441	20250228	114600	22753200	1871	1871	1871	1871	0
442	20250228	114500	22753200	1871	1871	1871	1870	6
443	20250228	114400	22741976	1871	1872	1872	1871	5
444	20250228	114300	22732619	1872	1872	1872	1872	0
445	20250228	114200	22732619	1872	1872	1872	1872	0
446	20250228	114100	22732619	1872	1872	1872	1870	4
447	20250228	114000	22725135	1872	1872	1872	1872	0
448	20250228	113900	22725135	1872	1872	1872	1872	0
449	20250228	113800	22725135	1872	1872	1872	1872	1
450	20250228	113700	22723263	1872	1872	1872	1872	0
451	20250228	113600	22723263	1872	1872	1872	1872	0
452	20250228	113500	22723263	1872	1872	1872	1872	0
453	20250228	113400	22723263	1872	1872	1872	1872	1
454	20250228	113300	22721391	1872	1872	1872	1872	0
455	20250228	113200	22721391	1872	1872	1872	1872	1
456	20250228	113100	22719519	1872	1872	1872	1872	2
457	20250228	113000	22715775	1872	1872	1872	1872	0
458	20250228	112900	22715775	1872	1872	1872	1872	0
459	20250228	112800	22715775	1872	1872	1872	1872	56
460	20250228	112700	22610943	1872	1872	1872	1872	0
461	20250228	112600	22610943	1872	1872	1872	1872	0
462	20250228	112500	22610943	1872	1872	1872	1872	1
463	20250228	112400	22609071	1872	1872	1872	1872	0
464	20250228	112300	22609071	1872	1872	1872	1872	0
465	20250228	112200	22609071	1872	1872	1872	1872	2
466	20250228	112100	22605327	1872	1872	1872	1872	0
467	20250228	112000	22605327	1872	1872	1872	1872	0
468	20250228	111900	22605327	1872	1872	1872	1872	1
469	20250228	111800	22603455	1872	1872	1872	1872	0
470	20250228	111700	22603455	1872	1872	1872	1872	0
471	20250228	111600	22603455	1872	1872	1872	1872	1
472	20250228	111500	22601583	1873	1868	1873	1864	560
473	20250228	111400	21556905	1873	1873	1873	1873	0
474	20250228	111300	21556905	1873	1873	1873	1873	0
475	20250228	111200	21556905	1873	1873	1873	1873	1
476	20250228	111100	21555032	1873	1873	1873	1873	0
477	20250228	111000	21555032	1873	1873	1873	1873	0
478	20250228	110900	21555032	1873	1873	1873	1873	1
479	20250228	110800	21553159	1873	1873	1873	1873	0
480	20250228	110700	21553159	1873	1873	1873	1873	0
481	20250228	110600	21553159	1873	1873	1873	1873	1
482	20250228	110500	21551286	1873	1873	1873	1873	0
483	20250228	110400	21551286	1873	1873	1873	1873	0
484	20250228	110300	21551286	1873	1869	1873	1866	465
485	20250228	110200	20683308	1873	1873	1873	1873	0
486	20250228	110100	20683308	1873	1873	1873	1873	0
487	20250228	110000	20683308	1873	1873	1873	1873	1
488	20250228	105900	20681435	1873	1873	1873	1873	0
489	20250228	105800	20681435	1873	1870	1875	1869	16
490	20250228	105700	20651515	1875	1875	1875	1875	1
491	20250228	105600	20649640	1875	1875	1875	1875	0
492	20250228	105500	20649640	1875	1875	1876	1871	44
493	20250228	105400	20567138	1876	1876	1876	1876	1
494	20250228	105300	20565262	1876	1876	1876	1876	0
495	20250228	105200	20565262	1876	1876	1876	1876	0
496	20250228	105100	20565262	1876	1876	1876	1876	0
497	20250228	105000	20565262	1876	1876	1876	1876	1
498	20250228	104900	20563386	1876	1876	1876	1876	0
499	20250228	104800	20563386	1876	1876	1876	1876	0
500	20250228	104700	20563386	1876	1876	1876	1876	1
501	20250228	104600	20561510	1876	1876	1876	1876	1
502	20250228	104500	20559634	1876	1876	1876	1876	0
503	20250228	104400	20559634	1876	1876	1876	1871	10
504	20250228	104300	20540884	1876	1876	1876	1876	1
505	20250228	104200	20539008	1870	1870	1870	1870	3
506	20250228	104100	20533398	1876	1876	1876	1876	1
507	20250228	104000	20531522	1876	1876	1876	1876	1
508	20250228	103900	20529646	1878	1872	1878	1867	66
509	20250228	103800	20406297	1878	1878	1878	1878	1
510	20250228	103700	20404419	1878	1878	1878	1878	0
511	20250228	103600	20404419	1878	1878	1878	1878	0
512	20250228	103500	20404419	1878	1878	1878	1870	7
513	20250228	103400	20391313	1878	1872	1879	1871	108
514	20250228	103300	20189128	1879	1873	1879	1873	3
515	20250228	103200	20183503	1880	1871	1880	1870	1177
516	20250228	103100	17981446	1880	1874	1880	1872	344
517	20250228	103000	17336996	1880	1880	1880	1880	0
518	20250228	102900	17336996	1880	1874	1880	1874	60
519	20250228	102800	17224514	1880	1875	1880	1875	4
520	20250228	102700	17217004	1880	1882	1882	1880	8
521	20250228	102600	17201950	1882	1882	1882	1882	60
522	20250228	102500	17089030	1882	1875	1882	1874	268
523	20250228	102400	16586486	1882	1882	1882	1882	0
524	20250228	102300	16586486	1882	1877	1884	1876	631
525	20250228	102200	15401791	1883	1884	1884	1883	2
526	20250228	102100	15398024	1884	1879	1884	1877	66
527	20250228	102000	15274057	1884	1884	1884	1884	0
528	20250228	101900	15274057	1884	1884	1884	1879	73
529	20250228	101800	15136835	1884	1884	1884	1884	0
530	20250228	101700	15136835	1884	1884	1884	1884	1
531	20250228	101600	15134951	1879	1884	1884	1879	3
532	20250228	101500	15129309	1884	1884	1884	1884	9
533	20250228	101400	15112353	1884	1884	1884	1884	0
534	20250228	101300	15112353	1884	1884	1884	1884	2
535	20250228	101200	15108585	1884	1884	1884	1884	0
536	20250228	101100	15108585	1884	1884	1884	1884	0
537	20250228	101000	15108585	1884	1884	1884	1884	1
538	20250228	100900	15106701	1884	1884	1884	1884	0
539	20250228	100800	15106701	1884	1884	1885	1884	102
540	20250228	100700	14914521	1885	1885	1885	1885	5
541	20250228	100600	14905096	1886	1878	1886	1878	51
542	20250228	100500	14809286	1878	1878	1878	1876	530
543	20250228	100400	13814802	1878	1877	1878	1877	6
544	20250228	100300	13803535	1886	1886	1886	1877	648
545	20250228	100200	12586488	1887	1887	1887	1887	2
546	20250228	100100	12582714	1878	1878	1878	1878	20
547	20250228	100000	12545154	1885	1885	1885	1885	1
548	20250228	095900	12543269	1885	1877	1885	1877	114
549	20250228	095800	12329179	1877	1877	1877	1877	4
550	20250228	095700	12321671	1885	1885	1885	1885	1
551	20250228	095600	12319786	1877	1885	1885	1877	21
552	20250228	095500	12280356	1878	1880	1887	1878	389
553	20250228	095400	11549431	1887	1887	1887	1887	1
554	20250228	095300	11547544	1879	1879	1879	1879	0
555	20250228	095200	11547544	1879	1879	1879	1879	0
556	20250228	095100	11547544	1879	1888	1888	1879	2
557	20250228	095000	11543777	1879	1879	1879	1879	0
558	20250228	094900	11543777	1879	1887	1888	1879	170
559	20250228	094800	11223000	1887	1888	1888	1887	2
560	20250228	094700	11219225	1888	1888	1888	1888	0
561	20250228	094600	11219225	1888	1888	1888	1888	0
562	20250228	094500	11219225	1888	1888	1888	1888	0
563	20250228	094400	11219225	1888	1888	1888	1888	1
564	20250228	094300	11217337	1879	1879	1879	1879	1
565	20250228	094200	11215458	1888	1888	1888	1888	0
566	20250228	094100	11215458	1888	1888	1888	1888	1
567	20250228	094000	11213570	1888	1888	1888	1888	0
568	20250228	093900	11213570	1888	1888	1888	1888	0
569	20250228	093800	11213570	1888	1880	1889	1879	344
570	20250228	093700	10567173	1879	1879	1879	1879	0
571	20250228	093600	10567173	1879	1879	1879	1879	1
572	20250228	093500	10565294	1889	1888	1889	1879	102
573	20250228	093400	10372696	1878	1880	1880	1878	201
574	20250228	093300	9994909	1880	1889	1889	1880	5
575	20250228	093200	9985489	1889	1880	1889	1880	2
576	20250228	093100	9981720	1889	1889	1889	1889	3
577	20250228	093000	9976053	1879	1879	1879	1879	0
578	20250228	092900	9976053	1879	1889	1889	1879	2
579	20250228	092800	9972285	1879	1879	1879	1879	0
580	20250228	092700	9972285	1879	1880	1880	1879	6
581	20250228	092600	9961006	1889	1889	1889	1889	1
582	20250228	092500	9959117	1879	1879	1879	1879	1
583	20250228	092400	9957238	1879	1879	1879	1879	32
584	20250228	092300	9897110	1879	1889	1889	1879	3
585	20250228	092200	9891463	1879	1879	1879	1879	51
586	20250228	092100	9795634	1889	1889	1889	1889	0
587	20250228	092000	9795634	1889	1889	1889	1889	371
588	20250228	091900	9094815	1889	1878	1889	1878	4
589	20250228	091800	9087270	1890	1890	1890	1890	48
590	20250228	091700	8996550	1890	1886	1890	1877	56
591	20250228	091600	8890878	1886	1876	1886	1876	15
592	20250228	091500	8862598	1878	1878	1878	1878	0
593	20250228	091400	8862598	1878	1878	1878	1878	0
594	20250228	091300	8862598	1878	1878	1878	1878	11
595	20250228	091200	8841940	1877	1877	1877	1877	0
596	20250228	091100	8841940	1877	1888	1890	1877	1061
597	20250228	091000	6837865	1888	1879	1891	1874	380
598	20250228	090900	6125479	1879	1880	1890	1879	36
599	20250228	090800	6057490	1891	1880	1891	1880	37
600	20250228	090700	5987534	1873	1882	1882	1872	408
601	20250228	090600	5222556	1893	1882	1893	1882	19
602	20250228	090500	5186600	1894	1894	1894	1882	212
603	20250228	090400	4785117	1894	1883	1894	1883	98
604	20250228	090300	4600187	1883	1872	1883	1864	1001
605	20250228	090200	2728272	1882	1882	1882	1882	1
606	20250228	090100	2726390	1883	1891	1891	1883	155
607	20250228	090000	2433659	1892	1897	1897	1892	1283