KissMeData/024070/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191000	5449905	1872	1872	1872	1872	475
3	20250228	190900	5449905	1872	1872	1872	1872	0
4	20250228	190800	5449905	1872	1872	1872	1872	0
5	20250228	190700	5449905	1872	1872	1872	1872	0
6	20250228	190600	5449905	1872	1872	1872	1872	0
7	20250228	190500	5449905	1872	1872	1872	1872	0
8	20250228	190400	5449905	1872	1872	1872	1872	0
9	20250228	190300	5449905	1872	1872	1872	1872	0
10	20250228	190200	5449905	1872	1872	1872	1872	0
11	20250228	190100	5449905	1872	1872	1872	1872	0
12	20250228	190000	5449905	1872	1872	1872	1872	0
13	20250228	185900	5449905	1872	1872	1872	1872	0
14	20250228	185800	5449905	1872	1872	1872	1872	0
15	20250228	185700	5449905	1872	1872	1872	1872	0
16	20250228	185600	5449905	1872	1872	1872	1872	0
17	20250228	185500	5449905	1872	1872	1872	1872	0
18	20250228	185400	5449905	1872	1872	1872	1872	0
19	20250228	185300	5449905	1872	1872	1872	1872	0
20	20250228	185200	5449905	1872	1872	1872	1872	0
21	20250228	185100	5449905	1872	1872	1872	1872	0
22	20250228	185000	5449905	1872	1872	1872	1872	0
23	20250228	184900	5449905	1872	1872	1872	1872	0
24	20250228	184800	5449905	1872	1872	1872	1872	0
25	20250228	184700	5449905	1872	1872	1872	1872	0
26	20250228	184600	5449905	1872	1872	1872	1872	0
27	20250228	184500	5449905	1872	1872	1872	1872	0
28	20250228	184400	5449905	1872	1872	1872	1872	0
29	20250228	184300	5449905	1872	1872	1872	1872	0
30	20250228	184200	5449905	1872	1872	1872	1872	0
31	20250228	184100	5449905	1872	1872	1872	1872	0
32	20250228	184000	5449905	1872	1872	1872	1872	475
33	20250228	183900	5449905	1872	1872	1872	1872	0
34	20250228	183800	5449905	1872	1872	1872	1872	0
35	20250228	183700	5449905	1872	1872	1872	1872	0
36	20250228	183600	5449905	1872	1872	1872	1872	0
37	20250228	183500	5449905	1872	1872	1872	1872	0
38	20250228	183400	5449905	1872	1872	1872	1872	0
39	20250228	183300	5449905	1872	1872	1872	1872	0
40	20250228	183200	5449905	1872	1872	1872	1872	0
41	20250228	183100	5449905	1872	1872	1872	1872	0
42	20250228	183000	5449905	1872	1872	1872	1872	0
43	20250228	182900	5449905	1872	1872	1872	1872	0
44	20250228	182800	5449905	1872	1872	1872	1872	0
45	20250228	182700	5449905	1872	1872	1872	1872	0
46	20250228	182600	5449905	1872	1872	1872	1872	0
47	20250228	182500	5449905	1872	1872	1872	1872	0
48	20250228	182400	5449905	1872	1872	1872	1872	0
49	20250228	182300	5449905	1872	1872	1872	1872	0
50	20250228	182200	5449905	1872	1872	1872	1872	0
51	20250228	182100	5449905	1872	1872	1872	1872	0
52	20250228	182000	5449905	1872	1872	1872	1872	0
53	20250228	181900	5449905	1872	1872	1872	1872	0
54	20250228	181800	5449905	1872	1872	1872	1872	0
55	20250228	181700	5449905	1872	1872	1872	1872	0
56	20250228	181600	5449905	1872	1872	1872	1872	0
57	20250228	181500	5449905	1872	1872	1872	1872	0
58	20250228	181400	5449905	1872	1872	1872	1872	0
59	20250228	181300	5449905	1872	1872	1872	1872	0
60	20250228	181200	5449905	1872	1872	1872	1872	0
61	20250228	181100	5449905	1872	1872	1872	1872	0
62	20250228	181000	5449905	1872	1872	1872	1872	475
63	20250228	180900	5449905	1872	1872	1872	1872	0
64	20250228	180800	5449905	1872	1872	1872	1872	0
65	20250228	180700	5449905	1872	1872	1872	1872	0
66	20250228	180600	5449905	1872	1872	1872	1872	0
67	20250228	180500	5449905	1872	1872	1872	1872	0
68	20250228	180400	5449905	1872	1872	1872	1872	0
69	20250228	180300	5449905	1872	1872	1872	1872	0
70	20250228	180200	5449905	1872	1872	1872	1872	0
71	20250228	180100	5449905	1872	1872	1872	1872	0
72	20250228	180000	5449905	1872	1872	1872	1872	0
73	20250228	175900	5449905	1872	1872	1872	1872	0
74	20250228	175800	5449905	1872	1872	1872	1872	0
75	20250228	175700	5449905	1872	1872	1872	1872	0
76	20250228	175600	5449905	1872	1872	1872	1872	0
77	20250228	175500	5449905	1872	1872	1872	1872	0
78	20250228	175400	5449905	1872	1872	1872	1872	0
79	20250228	175300	5449905	1872	1872	1872	1872	0
80	20250228	175200	5449905	1872	1872	1872	1872	0
81	20250228	175100	5449905	1872	1872	1872	1872	0
82	20250228	175000	5449905	1872	1872	1872	1872	0
83	20250228	174900	5449905	1872	1872	1872	1872	0
84	20250228	174800	5449905	1872	1872	1872	1872	0
85	20250228	174700	5449905	1872	1872	1872	1872	0
86	20250228	174600	5449905	1872	1872	1872	1872	0
87	20250228	174500	5449905	1872	1872	1872	1872	0
88	20250228	174400	5449905	1872	1872	1872	1872	0
89	20250228	174300	5449905	1872	1872	1872	1872	0
90	20250228	174200	5449905	1872	1872	1872	1872	0
91	20250228	174100	5449905	1872	1872	1872	1872	0
92	20250228	174000	5449905	1872	1872	1872	1872	475
93	20250228	173900	5449905	1872	1872	1872	1872	0
94	20250228	173800	5449905	1872	1872	1872	1872	0
95	20250228	173700	5449905	1872	1872	1872	1872	0
96	20250228	173600	5449905	1872	1872	1872	1872	0
97	20250228	173500	5449905	1872	1872	1872	1872	0
98	20250228	173400	5449905	1872	1872	1872	1872	0
99	20250228	173300	5449905	1872	1872	1872	1872	0
100	20250228	173200	5449905	1872	1872	1872	1872	0
101	20250228	173100	5449905	1872	1872	1872	1872	0
102	20250228	173000	5449905	1872	1872	1872	1872	0
103	20250228	172900	5449905	1872	1872	1872	1872	0
104	20250228	172800	5449905	1872	1872	1872	1872	0
105	20250228	172700	5449905	1872	1872	1872	1872	0
106	20250228	172600	5449905	1872	1872	1872	1872	0
107	20250228	172500	5449905	1872	1872	1872	1872	0
108	20250228	172400	5449905	1872	1872	1872	1872	0
109	20250228	172300	5449905	1872	1872	1872	1872	0
110	20250228	172200	5449905	1872	1872	1872	1872	0
111	20250228	172100	5449905	1872	1872	1872	1872	0
112	20250228	172000	5449905	1872	1872	1872	1872	0
113	20250228	171900	5449905	1872	1872	1872	1872	0
114	20250228	171800	5449905	1872	1872	1872	1872	0
115	20250228	171700	5449905	1872	1872	1872	1872	0
116	20250228	171600	5449905	1872	1872	1872	1872	0
117	20250228	171500	5449905	1872	1872	1872	1872	0
118	20250228	171400	5449905	1872	1872	1872	1872	0
119	20250228	171300	5449905	1872	1872	1872	1872	0
120	20250228	171200	5449905	1872	1872	1872	1872	0
121	20250228	171100	5449905	1872	1872	1872	1872	0
122	20250228	171000	5449905	1872	1872	1872	1872	475
123	20250228	170900	5449905	1872	1872	1872	1872	0
124	20250228	170800	5449905	1872	1872	1872	1872	0
125	20250228	170700	5449905	1872	1872	1872	1872	0
126	20250228	170600	5449905	1872	1872	1872	1872	0
127	20250228	170500	5449905	1872	1872	1872	1872	0
128	20250228	170400	5449905	1872	1872	1872	1872	0
129	20250228	170300	5449905	1872	1872	1872	1872	0
130	20250228	170200	5449905	1872	1872	1872	1872	0
131	20250228	170100	5449905	1872	1872	1872	1872	0
132	20250228	170000	5449905	1872	1872	1872	1872	0
133	20250228	165900	5449905	1872	1872	1872	1872	0
134	20250228	165800	5449905	1872	1872	1872	1872	0
135	20250228	165700	5449905	1872	1872	1872	1872	0
136	20250228	165600	5449905	1872	1872	1872	1872	0
137	20250228	165500	5449905	1872	1872	1872	1872	0
138	20250228	165400	5449905	1872	1872	1872	1872	0
139	20250228	165300	5449905	1872	1872	1872	1872	0
140	20250228	165200	5449905	1872	1872	1872	1872	0
141	20250228	165100	5449905	1872	1872	1872	1872	0
142	20250228	165000	5449905	1872	1872	1872	1872	0
143	20250228	164900	5449905	1872	1872	1872	1872	0
144	20250228	164800	5449905	1872	1872	1872	1872	0
145	20250228	164700	5449905	1872	1872	1872	1872	0
146	20250228	164600	5449905	1872	1872	1872	1872	0
147	20250228	164500	5449905	1872	1872	1872	1872	0
148	20250228	164400	5449905	1872	1872	1872	1872	0
149	20250228	164300	5449905	1872	1872	1872	1872	0
150	20250228	164200	5449905	1872	1872	1872	1872	0
151	20250228	164100	5449905	1872	1872	1872	1872	0
152	20250228	164000	5449905	1872	1872	1872	1872	475
153	20250228	163900	5449905	1872	1872	1872	1872	0
154	20250228	163800	5449905	1872	1872	1872	1872	0
155	20250228	163700	5449905	1872	1872	1872	1872	0
156	20250228	163600	5449905	1872	1872	1872	1872	0
157	20250228	163500	5449905	1872	1872	1872	1872	0
158	20250228	163400	5449905	1872	1872	1872	1872	0
159	20250228	163300	5449905	1872	1872	1872	1872	0
160	20250228	163200	5449905	1872	1872	1872	1872	0
161	20250228	163100	5449905	1872	1872	1872	1872	0
162	20250228	163000	5449905	1872	1872	1872	1872	0
163	20250228	162900	5449905	1872	1872	1872	1872	0
164	20250228	162800	5449905	1872	1872	1872	1872	0
165	20250228	162700	5449905	1872	1872	1872	1872	0
166	20250228	162600	5449905	1872	1872	1872	1872	0
167	20250228	162500	5449905	1872	1872	1872	1872	0
168	20250228	162400	5449905	1872	1872	1872	1872	0
169	20250228	162300	5449905	1872	1872	1872	1872	0
170	20250228	162200	5449905	1872	1872	1872	1872	0
171	20250228	162100	5449905	1872	1872	1872	1872	0
172	20250228	162000	5449905	1872	1872	1872	1872	0
173	20250228	161900	5449905	1872	1872	1872	1872	0
174	20250228	161800	5449905	1872	1872	1872	1872	0
175	20250228	161700	5449905	1872	1872	1872	1872	0
176	20250228	161600	5449905	1872	1872	1872	1872	0
177	20250228	161500	5449905	1872	1872	1872	1872	0
178	20250228	161400	5449905	1872	1872	1872	1872	0
179	20250228	161300	5449905	1872	1872	1872	1872	0
180	20250228	161200	5449905	1872	1872	1872	1872	0
181	20250228	161100	5449905	1872	1872	1872	1872	0
182	20250228	161000	5449905	1872	1872	1872	1872	475
183	20250228	160900	5449905	1872	1872	1872	1872	0
184	20250228	160800	5449905	1872	1872	1872	1872	0
185	20250228	160700	5449905	1872	1872	1872	1872	0
186	20250228	160600	5449905	1872	1872	1872	1872	0
187	20250228	160500	5449905	1872	1872	1872	1872	0
188	20250228	160400	5449905	1872	1872	1872	1872	0
189	20250228	160300	5449905	1872	1872	1872	1872	0
190	20250228	160200	5449905	1872	1872	1872	1872	0
191	20250228	160100	5449905	1872	1872	1872	1872	0
192	20250228	160000	5449905	1872	1872	1872	1872	0
193	20250228	155900	5449905	1872	1872	1872	1872	0
194	20250228	155800	5449905	1872	1872	1872	1872	0
195	20250228	155700	5449905	1872	1872	1872	1872	0
196	20250228	155600	5449905	1872	1872	1872	1872	0
197	20250228	155500	5449905	1872	1872	1872	1872	0
198	20250228	155400	5449905	1872	1872	1872	1872	0
199	20250228	155300	5449905	1872	1872	1872	1872	0
200	20250228	155200	5449905	1872	1872	1872	1872	0
201	20250228	155100	5449905	1872	1872	1872	1872	0
202	20250228	155000	5449905	1872	1872	1872	1872	0
203	20250228	154900	5449905	1872	1872	1872	1872	0
204	20250228	154800	5449905	1872	1872	1872	1872	0
205	20250228	154700	5449905	1872	1872	1872	1872	0
206	20250228	154600	5449905	1872	1872	1872	1872	0
207	20250228	154500	5449905	1872	1872	1872	1872	0
208	20250228	154400	5449905	1872	1872	1872	1872	0
209	20250228	154300	5449905	1872	1872	1872	1872	0
210	20250228	154200	5449905	1872	1872	1872	1872	0
211	20250228	154100	5449905	1872	1872	1872	1872	0
212	20250228	154000	5449905	1872	1872	1872	1872	475
213	20250228	153900	5449905	1872	1872	1872	1872	0
214	20250228	153800	5449905	1872	1872	1872	1872	0
215	20250228	153700	5449905	1872	1872	1872	1872	0
216	20250228	153600	5449905	1872	1872	1872	1872	0
217	20250228	153500	5449905	1872	1872	1872	1872	0
218	20250228	153400	5449905	1872	1872	1872	1872	0
219	20250228	153300	5449905	1872	1872	1872	1872	0
220	20250228	153200	5449905	1872	1872	1872	1872	0
221	20250228	153100	5449905	1872	1872	1872	1872	0
222	20250228	153000	5449905	1872	1872	1872	1872	475
223	20250228	152900	4560705	1880	1880	1880	1880	0
224	20250228	152800	4560705	1880	1880	1880	1880	0
225	20250228	152700	4560705	1880	1880	1880	1880	0
226	20250228	152600	4560705	1880	1880	1880	1880	0
227	20250228	152500	4560705	1880	1880	1880	1880	0
228	20250228	152400	4560705	1880	1880	1880	1880	0
229	20250228	152300	4560705	1880	1880	1880	1880	0
230	20250228	152200	4560705	1880	1880	1880	1880	0
231	20250228	152100	4560705	1880	1880	1880	1880	0
232	20250228	152000	4560705	1880	1880	1880	1880	0
233	20250228	151900	4560705	1880	1880	1880	1880	0
234	20250228	151800	4560705	1880	1880	1880	1880	0
235	20250228	151700	4560705	1880	1880	1880	1880	50
236	20250228	151600	4466705	1872	1872	1872	1872	0
237	20250228	151500	4466705	1872	1872	1872	1872	0
238	20250228	151400	4466705	1872	1872	1872	1872	0
239	20250228	151300	4466705	1872	1872	1872	1872	0
240	20250228	151200	4466705	1872	1879	1880	1872	12
241	20250228	151100	4444164	1872	1872	1872	1872	0
242	20250228	151000	4444164	1872	1872	1872	1872	0
243	20250228	150900	4444164	1872	1873	1873	1872	65
244	20250228	150800	4322476	1872	1874	1874	1872	318
245	20250228	150700	3726847	1874	1874	1874	1874	1
246	20250228	150600	3724973	1874	1874	1874	1874	0
247	20250228	150500	3724973	1874	1880	1880	1874	11
248	20250228	150400	3704299	1880	1880	1880	1880	0
249	20250228	150300	3704299	1880	1880	1880	1880	0
250	20250228	150200	3704299	1880	1880	1880	1880	5
251	20250228	150100	3694899	1880	1880	1880	1880	0
252	20250228	150000	3694899	1880	1880	1880	1880	0
253	20250228	145900	3694899	1880	1880	1880	1880	0
254	20250228	145800	3694899	1880	1880	1880	1880	0
255	20250228	145700	3694899	1880	1880	1880	1880	0
256	20250228	145600	3694899	1880	1880	1880	1880	0
257	20250228	145500	3694899	1880	1880	1880	1880	0
258	20250228	145400	3694899	1880	1880	1880	1880	0
259	20250228	145300	3694899	1880	1880	1880	1880	0
260	20250228	145200	3694899	1880	1880	1880	1880	0
261	20250228	145100	3694899	1880	1880	1880	1880	0
262	20250228	145000	3694899	1880	1880	1880	1880	0
263	20250228	144900	3694899	1880	1880	1880	1880	0
264	20250228	144800	3694899	1880	1880	1880	1880	0
265	20250228	144700	3694899	1880	1880	1880	1880	0
266	20250228	144600	3694899	1880	1879	1880	1879	5
267	20250228	144500	3685503	1873	1873	1873	1873	0
268	20250228	144400	3685503	1873	1873	1873	1873	0
269	20250228	144300	3685503	1873	1873	1873	1873	0
270	20250228	144200	3685503	1873	1873	1873	1873	0
271	20250228	144100	3685503	1873	1873	1873	1873	0
272	20250228	144000	3685503	1873	1873	1873	1873	0
273	20250228	143900	3685503	1873	1873	1873	1873	0
274	20250228	143800	3685503	1873	1873	1873	1873	0
275	20250228	143700	3685503	1873	1873	1873	1873	0
276	20250228	143600	3685503	1873	1873	1873	1873	0
277	20250228	143500	3685503	1873	1873	1873	1873	0
278	20250228	143400	3685503	1873	1873	1873	1873	0
279	20250228	143300	3685503	1873	1873	1873	1873	0
280	20250228	143200	3685503	1873	1873	1873	1873	0
281	20250228	143100	3685503	1873	1873	1873	1873	0
282	20250228	143000	3685503	1873	1873	1873	1873	4
283	20250228	142900	3678011	1872	1872	1872	1872	250
284	20250228	142800	3210011	1872	1872	1872	1872	0
285	20250228	142700	3210011	1872	1872	1872	1872	0
286	20250228	142600	3210011	1872	1872	1872	1872	9
287	20250228	142500	3193163	1872	1872	1872	1872	20
288	20250228	142400	3155723	1872	1872	1872	1872	31
289	20250228	142300	3097691	1874	1874	1874	1874	182
290	20250228	142200	2756623	1874	1874	1874	1874	0
291	20250228	142100	2756623	1874	1872	1874	1872	4
292	20250228	142000	2749133	1872	1872	1872	1872	2
293	20250228	141900	2745389	1874	1874	1874	1874	9
294	20250228	141800	2728523	1874	1880	1880	1874	14
295	20250228	141700	2702227	1880	1880	1880	1880	0
296	20250228	141600	2702227	1880	1880	1880	1880	0
297	20250228	141500	2702227	1880	1880	1880	1880	0
298	20250228	141400	2702227	1880	1880	1880	1880	0
299	20250228	141300	2702227	1880	1880	1880	1880	0
300	20250228	141200	2702227	1880	1880	1880	1880	0
301	20250228	141100	2702227	1880	1880	1880	1880	0
302	20250228	141000	2702227	1880	1880	1880	1880	0
303	20250228	140900	2702227	1880	1880	1880	1880	0
304	20250228	140800	2702227	1880	1880	1880	1880	0
305	20250228	140700	2702227	1880	1880	1880	1880	0
306	20250228	140600	2702227	1880	1880	1880	1880	0
307	20250228	140500	2702227	1880	1880	1880	1880	0
308	20250228	140400	2702227	1880	1880	1880	1880	0
309	20250228	140300	2702227	1880	1880	1880	1880	0
310	20250228	140200	2702227	1880	1880	1880	1880	0
311	20250228	140100	2702227	1880	1880	1880	1880	0
312	20250228	140000	2702227	1880	1880	1880	1880	0
313	20250228	135900	2702227	1880	1880	1880	1880	0
314	20250228	135800	2702227	1880	1880	1880	1880	1
315	20250228	135700	2700347	1880	1880	1880	1880	0
316	20250228	135600	2700347	1880	1880	1880	1880	0
317	20250228	135500	2700347	1880	1880	1880	1880	0
318	20250228	135400	2700347	1880	1880	1880	1880	0
319	20250228	135300	2700347	1880	1880	1880	1880	0
320	20250228	135200	2700347	1880	1880	1880	1880	0
321	20250228	135100	2700347	1880	1880	1880	1880	0
322	20250228	135000	2700347	1880	1880	1880	1880	0
323	20250228	134900	2700347	1880	1880	1880	1880	0
324	20250228	134800	2700347	1880	1880	1880	1880	0
325	20250228	134700	2700347	1880	1880	1880	1880	0
326	20250228	134600	2700347	1880	1880	1880	1880	0
327	20250228	134500	2700347	1880	1880	1880	1880	0
328	20250228	134400	2700347	1880	1880	1880	1880	0
329	20250228	134300	2700347	1880	1880	1880	1880	0
330	20250228	134200	2700347	1880	1880	1880	1880	0
331	20250228	134100	2700347	1880	1880	1880	1880	0
332	20250228	134000	2700347	1880	1880	1880	1880	0
333	20250228	133900	2700347	1880	1880	1880	1880	0
334	20250228	133800	2700347	1880	1880	1880	1880	0
335	20250228	133700	2700347	1880	1880	1880	1880	0
336	20250228	133600	2700347	1880	1880	1880	1880	0
337	20250228	133500	2700347	1880	1880	1880	1880	0
338	20250228	133400	2700347	1880	1880	1880	1880	0
339	20250228	133300	2700347	1880	1880	1880	1880	0
340	20250228	133200	2700347	1880	1880	1880	1880	0
341	20250228	133100	2700347	1880	1880	1880	1880	0
342	20250228	133000	2700347	1880	1880	1880	1880	0
343	20250228	132900	2700347	1880	1880	1880	1880	0
344	20250228	132800	2700347	1880	1880	1880	1880	1
345	20250228	132700	2698467	1872	1872	1872	1872	0
346	20250228	132600	2698467	1872	1872	1872	1872	0
347	20250228	132500	2698467	1872	1872	1872	1872	0
348	20250228	132400	2698467	1872	1872	1872	1872	0
349	20250228	132300	2698467	1872	1872	1872	1872	0
350	20250228	132200	2698467	1872	1872	1872	1872	0
351	20250228	132100	2698467	1872	1872	1872	1872	110
352	20250228	132000	2492547	1872	1872	1872	1872	100
353	20250228	131900	2305347	1872	1872	1872	1872	0
354	20250228	131800	2305347	1872	1872	1872	1872	0
355	20250228	131700	2305347	1872	1872	1872	1872	0
356	20250228	131600	2305347	1872	1872	1872	1872	1
357	20250228	131500	2303475	1880	1880	1880	1880	0
358	20250228	131400	2303475	1880	1880	1880	1880	0
359	20250228	131300	2303475	1880	1880	1880	1880	0
360	20250228	131200	2303475	1880	1880	1880	1880	0
361	20250228	131100	2303475	1880	1880	1880	1880	100
362	20250228	131000	2115475	1880	1880	1880	1880	0
363	20250228	130900	2115475	1880	1880	1880	1880	0
364	20250228	130800	2115475	1880	1880	1880	1880	0
365	20250228	130700	2115475	1880	1880	1880	1880	0
366	20250228	130600	2115475	1880	1880	1880	1880	0
367	20250228	130500	2115475	1880	1880	1880	1880	1
368	20250228	130400	2113595	1880	1880	1880	1880	6
369	20250228	130300	2102315	1880	1880	1880	1880	0
370	20250228	130200	2102315	1880	1880	1880	1880	0
371	20250228	130100	2102315	1880	1880	1880	1880	0
372	20250228	130000	2102315	1880	1880	1880	1880	0
373	20250228	125900	2102315	1880	1880	1880	1880	0
374	20250228	125800	2102315	1880	1880	1880	1880	0
375	20250228	125700	2102315	1880	1880	1880	1880	0
376	20250228	125600	2102315	1880	1880	1880	1880	0
377	20250228	125500	2102315	1880	1880	1880	1880	0
378	20250228	125400	2102315	1880	1880	1880	1880	0
379	20250228	125300	2102315	1880	1880	1880	1880	0
380	20250228	125200	2102315	1880	1880	1880	1880	0
381	20250228	125100	2102315	1880	1880	1880	1880	0
382	20250228	125000	2102315	1880	1880	1880	1880	0
383	20250228	124900	2102315	1880	1880	1880	1880	0
384	20250228	124800	2102315	1880	1880	1880	1880	0
385	20250228	124700	2102315	1880	1880	1880	1880	0
386	20250228	124600	2102315	1880	1880	1880	1880	0
387	20250228	124500	2102315	1880	1880	1880	1880	0
388	20250228	124400	2102315	1880	1880	1880	1880	0
389	20250228	124300	2102315	1880	1880	1880	1880	0
390	20250228	124200	2102315	1880	1880	1880	1880	0
391	20250228	124100	2102315	1880	1880	1880	1880	0
392	20250228	124000	2102315	1880	1880	1880	1880	0
393	20250228	123900	2102315	1880	1880	1880	1880	0
394	20250228	123800	2102315	1880	1880	1880	1880	0
395	20250228	123700	2102315	1880	1880	1880	1880	0
396	20250228	123600	2102315	1880	1880	1880	1880	0
397	20250228	123500	2102315	1880	1880	1880	1880	0
398	20250228	123400	2102315	1880	1880	1880	1880	0
399	20250228	123300	2102315	1880	1880	1880	1880	0
400	20250228	123200	2102315	1880	1880	1880	1880	0
401	20250228	123100	2102315	1880	1880	1880	1880	0
402	20250228	123000	2102315	1880	1880	1880	1880	0
403	20250228	122900	2102315	1880	1880	1880	1880	0
404	20250228	122800	2102315	1880	1880	1880	1880	0
405	20250228	122700	2102315	1880	1880	1880	1880	0
406	20250228	122600	2102315	1880	1880	1880	1880	0
407	20250228	122500	2102315	1880	1880	1880	1880	0
408	20250228	122400	2102315	1880	1880	1880	1880	0
409	20250228	122300	2102315	1880	1880	1880	1880	0
410	20250228	122200	2102315	1880	1880	1880	1880	0
411	20250228	122100	2102315	1880	1880	1880	1880	0
412	20250228	122000	2102315	1880	1880	1880	1880	0
413	20250228	121900	2102315	1880	1880	1880	1880	0
414	20250228	121800	2102315	1880	1880	1880	1880	0
415	20250228	121700	2102315	1880	1880	1880	1880	0
416	20250228	121600	2102315	1880	1880	1880	1880	0
417	20250228	121500	2102315	1880	1880	1880	1880	0
418	20250228	121400	2102315	1880	1880	1880	1880	0
419	20250228	121300	2102315	1880	1880	1880	1880	0
420	20250228	121200	2102315	1880	1880	1880	1880	0
421	20250228	121100	2102315	1880	1880	1880	1880	1
422	20250228	121000	2100435	1873	1873	1873	1873	0
423	20250228	120900	2100435	1873	1873	1873	1873	0
424	20250228	120800	2100435	1873	1873	1873	1873	0
425	20250228	120700	2100435	1873	1873	1873	1873	0
426	20250228	120600	2100435	1873	1873	1873	1873	0
427	20250228	120500	2100435	1873	1873	1873	1873	0
428	20250228	120400	2100435	1873	1873	1873	1873	0
429	20250228	120300	2100435	1873	1873	1873	1873	0
430	20250228	120200	2100435	1873	1873	1873	1873	0
431	20250228	120100	2100435	1873	1873	1873	1873	0
432	20250228	120000	2100435	1873	1873	1873	1873	0
433	20250228	115900	2100435	1873	1873	1873	1873	0
434	20250228	115800	2100435	1873	1873	1873	1873	0
435	20250228	115700	2100435	1873	1873	1873	1873	0
436	20250228	115600	2100435	1873	1873	1873	1873	0
437	20250228	115500	2100435	1873	1873	1873	1873	0
438	20250228	115400	2100435	1873	1873	1873	1873	0
439	20250228	115300	2100435	1873	1873	1873	1873	0
440	20250228	115200	2100435	1873	1873	1873	1873	0
441	20250228	115100	2100435	1873	1873	1873	1873	0
442	20250228	115000	2100435	1873	1873	1873	1873	0
443	20250228	114900	2100435	1873	1873	1873	1873	54
444	20250228	114800	1999293	1873	1873	1873	1873	16
445	20250228	114700	1969325	1873	1873	1873	1873	1
446	20250228	114600	1967452	1873	1873	1873	1873	0
447	20250228	114500	1967452	1873	1880	1880	1873	569
448	20250228	114400	898215	1873	1873	1873	1873	0
449	20250228	114300	898215	1873	1873	1873	1873	0
450	20250228	114200	898215	1873	1873	1873	1873	1
451	20250228	114100	896342	1873	1873	1873	1873	0
452	20250228	114000	896342	1873	1873	1873	1873	0
453	20250228	113900	896342	1873	1873	1873	1873	4
454	20250228	113800	888850	1873	1873	1873	1873	0
455	20250228	113700	888850	1873	1873	1873	1873	0
456	20250228	113600	888850	1873	1873	1873	1873	11
457	20250228	113500	868247	1873	1873	1873	1873	0
458	20250228	113400	868247	1873	1873	1873	1873	0
459	20250228	113300	868247	1873	1873	1873	1873	36
460	20250228	113200	800819	1875	1875	1875	1875	49
461	20250228	113100	708944	1873	1873	1873	1873	0
462	20250228	113000	708944	1873	1873	1873	1873	0
463	20250228	112900	708944	1873	1875	1875	1873	97
464	20250228	112800	527261	1875	1875	1875	1875	0
465	20250228	112700	527261	1875	1875	1875	1875	0
466	20250228	112600	527261	1875	1875	1875	1875	0
467	20250228	112500	527261	1875	1875	1875	1875	0
468	20250228	112400	527261	1875	1875	1875	1875	0
469	20250228	112300	527261	1875	1875	1875	1875	0
470	20250228	112200	527261	1875	1875	1875	1875	17
471	20250228	112100	495386	1873	1873	1873	1873	0
472	20250228	112000	495386	1873	1873	1873	1873	0
473	20250228	111900	495386	1873	1873	1873	1873	0
474	20250228	111800	495386	1873	1873	1873	1873	86
475	20250228	111700	334308	1880	1880	1880	1880	0
476	20250228	111600	334308	1880	1880	1880	1880	0
477	20250228	111500	334308	1880	1880	1880	1880	0
478	20250228	111400	334308	1880	1880	1880	1880	0
479	20250228	111300	334308	1880	1880	1880	1880	0
480	20250228	111200	334308	1880	1880	1880	1880	0
481	20250228	111100	334308	1880	1880	1880	1880	0
482	20250228	111000	334308	1880	1880	1880	1880	0
483	20250228	110900	334308	1880	1880	1880	1880	0
484	20250228	110800	334308	1880	1880	1880	1880	0
485	20250228	110700	334308	1880	1880	1880	1880	1
486	20250228	110600	332428	1877	1877	1877	1877	0
487	20250228	110500	332428	1877	1877	1877	1877	0
488	20250228	110400	332428	1877	1877	1877	1877	0
489	20250228	110300	332428	1877	1877	1877	1877	0
490	20250228	110200	332428	1877	1877	1877	1877	0
491	20250228	110100	332428	1877	1877	1877	1877	0
492	20250228	110000	332428	1877	1877	1877	1877	0
493	20250228	105900	332428	1877	1877	1877	1877	0
494	20250228	105800	332428	1877	1877	1877	1877	0
495	20250228	105700	332428	1877	1877	1877	1877	0
496	20250228	105600	332428	1877	1877	1877	1877	0
497	20250228	105500	332428	1877	1877	1877	1877	0
498	20250228	105400	332428	1877	1877	1877	1877	0
499	20250228	105300	332428	1877	1877	1877	1877	0
500	20250228	105200	332428	1877	1877	1877	1877	1
501	20250228	105100	330551	1880	1880	1880	1880	0
502	20250228	105000	330551	1880	1880	1880	1880	0
503	20250228	104900	330551	1880	1880	1880	1880	0
504	20250228	104800	330551	1880	1880	1880	1880	0
505	20250228	104700	330551	1880	1880	1880	1880	0
506	20250228	104600	330551	1880	1880	1880	1880	0
507	20250228	104500	330551	1880	1880	1880	1880	0
508	20250228	104400	330551	1880	1880	1880	1880	0
509	20250228	104300	330551	1880	1880	1880	1880	0
510	20250228	104200	330551	1880	1880	1880	1880	0
511	20250228	104100	330551	1880	1880	1880	1880	0
512	20250228	104000	330551	1880	1880	1880	1880	0
513	20250228	103900	330551	1880	1880	1880	1880	0
514	20250228	103800	330551	1880	1880	1880	1880	0
515	20250228	103700	330551	1880	1880	1880	1880	0
516	20250228	103600	330551	1880	1880	1880	1880	0
517	20250228	103500	330551	1880	1880	1880	1880	0
518	20250228	103400	330551	1880	1880	1880	1880	0
519	20250228	103300	330551	1880	1880	1880	1880	0
520	20250228	103200	330551	1880	1880	1880	1880	0
521	20250228	103100	330551	1880	1880	1880	1880	0
522	20250228	103000	330551	1880	1880	1880	1880	0
523	20250228	102900	330551	1880	1880	1880	1880	0
524	20250228	102800	330551	1880	1880	1880	1880	0
525	20250228	102700	330551	1880	1880	1880	1880	0
526	20250228	102600	330551	1880	1880	1880	1880	0
527	20250228	102500	330551	1880	1880	1880	1880	0
528	20250228	102400	330551	1880	1880	1880	1880	0
529	20250228	102300	330551	1880	1880	1880	1880	10
530	20250228	102200	311751	1880	1880	1880	1880	0
531	20250228	102100	311751	1880	1880	1880	1880	0
532	20250228	102000	311751	1880	1880	1880	1880	0
533	20250228	101900	311751	1880	1880	1880	1880	0
534	20250228	101800	311751	1880	1880	1880	1880	0
535	20250228	101700	311751	1880	1880	1880	1880	0
536	20250228	101600	311751	1880	1880	1880	1880	0
537	20250228	101500	311751	1880	1880	1880	1880	0
538	20250228	101400	311751	1880	1880	1880	1880	0
539	20250228	101300	311751	1880	1880	1880	1880	0
540	20250228	101200	311751	1880	1880	1880	1880	0
541	20250228	101100	311751	1880	1880	1880	1880	13
542	20250228	101000	287311	1889	1889	1889	1889	0
543	20250228	100900	287311	1889	1889	1889	1889	0
544	20250228	100800	287311	1889	1889	1889	1889	0
545	20250228	100700	287311	1889	1889	1889	1889	1
546	20250228	100600	285422	1880	1880	1880	1880	0
547	20250228	100500	285422	1880	1880	1880	1880	0
548	20250228	100400	285422	1880	1880	1880	1880	0
549	20250228	100300	285422	1880	1880	1880	1880	0
550	20250228	100200	285422	1880	1880	1880	1880	0
551	20250228	100100	285422	1880	1880	1880	1880	0
552	20250228	100000	285422	1880	1880	1880	1880	0
553	20250228	095900	285422	1880	1880	1880	1880	0
554	20250228	095800	285422	1880	1880	1880	1880	0
555	20250228	095700	285422	1880	1880	1880	1880	0
556	20250228	095600	285422	1880	1880	1880	1880	0
557	20250228	095500	285422	1880	1880	1880	1880	0
558	20250228	095400	285422	1880	1880	1880	1880	0
559	20250228	095300	285422	1880	1880	1880	1880	0
560	20250228	095200	285422	1880	1880	1880	1880	2
561	20250228	095100	281662	1880	1880	1880	1880	0
562	20250228	095000	281662	1880	1880	1880	1880	0
563	20250228	094900	281662	1880	1880	1880	1880	0
564	20250228	094800	281662	1880	1880	1880	1880	23
565	20250228	094700	238422	1880	1880	1880	1880	0
566	20250228	094600	238422	1880	1880	1880	1880	0
567	20250228	094500	238422	1880	1881	1881	1880	61
568	20250228	094400	123739	1890	1890	1890	1890	0
569	20250228	094300	123739	1890	1890	1890	1890	0
570	20250228	094200	123739	1890	1890	1890	1890	0
571	20250228	094100	123739	1890	1890	1890	1890	0
572	20250228	094000	123739	1890	1890	1890	1890	0
573	20250228	093900	123739	1890	1890	1890	1890	0
574	20250228	093800	123739	1890	1890	1890	1890	0
575	20250228	093700	123739	1890	1890	1890	1890	0
576	20250228	093600	123739	1890	1890	1890	1890	0
577	20250228	093500	123739	1890	1889	1890	1889	5
578	20250228	093400	114291	1880	1880	1880	1880	1
579	20250228	093300	112411	1880	1880	1880	1880	1
580	20250228	093200	110531	1888	1888	1888	1888	0
581	20250228	093100	110531	1888	1888	1888	1888	0
582	20250228	093000	110531	1888	1888	1888	1888	7
583	20250228	092900	97315	1881	1881	1881	1881	9
584	20250228	092800	80386	1888	1888	1888	1888	0
585	20250228	092700	80386	1888	1888	1888	1888	0
586	20250228	092600	80386	1888	1888	1888	1888	0
587	20250228	092500	80386	1888	1888	1888	1888	0
588	20250228	092400	80386	1888	1888	1888	1888	0
589	20250228	092300	80386	1888	1888	1888	1888	0
590	20250228	092200	80386	1888	1888	1888	1888	0
591	20250228	092100	80386	1888	1888	1888	1888	0
592	20250228	092000	80386	1888	1888	1888	1888	0
593	20250228	091900	80386	1888	1888	1888	1888	0
594	20250228	091800	80386	1888	1888	1888	1888	0
595	20250228	091700	80386	1888	1888	1888	1888	0
596	20250228	091600	80386	1888	1888	1888	1888	0
597	20250228	091500	80386	1888	1888	1888	1888	0
598	20250228	091400	80386	1888	1888	1888	1888	0
599	20250228	091300	80386	1888	1888	1888	1888	0
600	20250228	091200	80386	1888	1888	1888	1888	0
601	20250228	091100	80386	1888	1888	1888	1888	0
602	20250228	091000	80386	1888	1888	1888	1888	0
603	20250228	090900	80386	1888	1888	1888	1888	0
604	20250228	090800	80386	1888	1888	1888	1888	0
605	20250228	090700	80386	1888	1888	1888	1888	0
606	20250228	090600	80386	1888	1888	1888	1888	0
607	20250228	090500	80386	1888	1888	1888	1888	1
608	20250228	090400	78498	1869	1869	1869	1869	0
609	20250228	090300	78498	1869	1869	1869	1869	0
610	20250228	090200	78498	1869	1869	1869	1869	0
611	20250228	090100	78498	1869	1869	1869	1869	0
612	20250228	090000	78498	1869	1869	1869	1869	42