KissMeData/033130/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191700	195190793	1772	1772	1772	1772	9300
3	20250228	191600	195190793	1772	1772	1772	1772	0
4	20250228	191500	195190793	1772	1772	1772	1772	0
5	20250228	191400	195190793	1772	1772	1772	1772	0
6	20250228	191300	195190793	1772	1772	1772	1772	0
7	20250228	191200	195190793	1772	1772	1772	1772	0
8	20250228	191100	195190793	1772	1772	1772	1772	0
9	20250228	191000	195190793	1772	1772	1772	1772	0
10	20250228	190900	195190793	1772	1772	1772	1772	0
11	20250228	190800	195190793	1772	1772	1772	1772	0
12	20250228	190700	195190793	1772	1772	1772	1772	0
13	20250228	190600	195190793	1772	1772	1772	1772	0
14	20250228	190500	195190793	1772	1772	1772	1772	0
15	20250228	190400	195190793	1772	1772	1772	1772	0
16	20250228	190300	195190793	1772	1772	1772	1772	0
17	20250228	190200	195190793	1772	1772	1772	1772	0
18	20250228	190100	195190793	1772	1772	1772	1772	0
19	20250228	190000	195190793	1772	1772	1772	1772	0
20	20250228	185900	195190793	1772	1772	1772	1772	0
21	20250228	185800	195190793	1772	1772	1772	1772	0
22	20250228	185700	195190793	1772	1772	1772	1772	0
23	20250228	185600	195190793	1772	1772	1772	1772	0
24	20250228	185500	195190793	1772	1772	1772	1772	0
25	20250228	185400	195190793	1772	1772	1772	1772	0
26	20250228	185300	195190793	1772	1772	1772	1772	0
27	20250228	185200	195190793	1772	1772	1772	1772	0
28	20250228	185100	195190793	1772	1772	1772	1772	0
29	20250228	185000	195190793	1772	1772	1772	1772	0
30	20250228	184900	195190793	1772	1772	1772	1772	0
31	20250228	184800	195190793	1772	1772	1772	1772	0
32	20250228	184700	195190793	1772	1772	1772	1772	9300
33	20250228	184600	195190793	1772	1772	1772	1772	0
34	20250228	184500	195190793	1772	1772	1772	1772	0
35	20250228	184400	195190793	1772	1772	1772	1772	0
36	20250228	184300	195190793	1772	1772	1772	1772	0
37	20250228	184200	195190793	1772	1772	1772	1772	0
38	20250228	184100	195190793	1772	1772	1772	1772	0
39	20250228	184000	195190793	1772	1772	1772	1772	0
40	20250228	183900	195190793	1772	1772	1772	1772	0
41	20250228	183800	195190793	1772	1772	1772	1772	0
42	20250228	183700	195190793	1772	1772	1772	1772	0
43	20250228	183600	195190793	1772	1772	1772	1772	0
44	20250228	183500	195190793	1772	1772	1772	1772	0
45	20250228	183400	195190793	1772	1772	1772	1772	0
46	20250228	183300	195190793	1772	1772	1772	1772	0
47	20250228	183200	195190793	1772	1772	1772	1772	0
48	20250228	183100	195190793	1772	1772	1772	1772	0
49	20250228	183000	195190793	1772	1772	1772	1772	0
50	20250228	182900	195190793	1772	1772	1772	1772	0
51	20250228	182800	195190793	1772	1772	1772	1772	0
52	20250228	182700	195190793	1772	1772	1772	1772	0
53	20250228	182600	195190793	1772	1772	1772	1772	0
54	20250228	182500	195190793	1772	1772	1772	1772	0
55	20250228	182400	195190793	1772	1772	1772	1772	0
56	20250228	182300	195190793	1772	1772	1772	1772	0
57	20250228	182200	195190793	1772	1772	1772	1772	0
58	20250228	182100	195190793	1772	1772	1772	1772	0
59	20250228	182000	195190793	1772	1772	1772	1772	0
60	20250228	181900	195190793	1772	1772	1772	1772	0
61	20250228	181800	195190793	1772	1772	1772	1772	0
62	20250228	181700	195190793	1772	1772	1772	1772	9300
63	20250228	181600	195190793	1772	1772	1772	1772	0
64	20250228	181500	195190793	1772	1772	1772	1772	0
65	20250228	181400	195190793	1772	1772	1772	1772	0
66	20250228	181300	195190793	1772	1772	1772	1772	0
67	20250228	181200	195190793	1772	1772	1772	1772	0
68	20250228	181100	195190793	1772	1772	1772	1772	0
69	20250228	181000	195190793	1772	1772	1772	1772	0
70	20250228	180900	195190793	1772	1772	1772	1772	0
71	20250228	180800	195190793	1772	1772	1772	1772	0
72	20250228	180700	195190793	1772	1772	1772	1772	0
73	20250228	180600	195190793	1772	1772	1772	1772	0
74	20250228	180500	195190793	1772	1772	1772	1772	0
75	20250228	180400	195190793	1772	1772	1772	1772	0
76	20250228	180300	195190793	1772	1772	1772	1772	0
77	20250228	180200	195190793	1772	1772	1772	1772	0
78	20250228	180100	195190793	1772	1772	1772	1772	0
79	20250228	180000	195190793	1772	1772	1772	1772	0
80	20250228	175900	195190793	1772	1772	1772	1772	0
81	20250228	175800	195190793	1772	1772	1772	1772	0
82	20250228	175700	195190793	1772	1772	1772	1772	0
83	20250228	175600	195190793	1772	1772	1772	1772	0
84	20250228	175500	195190793	1772	1772	1772	1772	0
85	20250228	175400	195190793	1772	1772	1772	1772	0
86	20250228	175300	195190793	1772	1772	1772	1772	0
87	20250228	175200	195190793	1772	1772	1772	1772	0
88	20250228	175100	195190793	1772	1772	1772	1772	0
89	20250228	175000	195190793	1772	1772	1772	1772	0
90	20250228	174900	195190793	1772	1772	1772	1772	0
91	20250228	174800	195190793	1772	1772	1772	1772	0
92	20250228	174700	195190793	1772	1772	1772	1772	9300
93	20250228	174600	195190793	1772	1772	1772	1772	0
94	20250228	174500	195190793	1772	1772	1772	1772	0
95	20250228	174400	195190793	1772	1772	1772	1772	0
96	20250228	174300	195190793	1772	1772	1772	1772	0
97	20250228	174200	195190793	1772	1772	1772	1772	0
98	20250228	174100	195190793	1772	1772	1772	1772	0
99	20250228	174000	195190793	1772	1772	1772	1772	0
100	20250228	173900	195190793	1772	1772	1772	1772	0
101	20250228	173800	195190793	1772	1772	1772	1772	0
102	20250228	173700	195190793	1772	1772	1772	1772	0
103	20250228	173600	195190793	1772	1772	1772	1772	0
104	20250228	173500	195190793	1772	1772	1772	1772	0
105	20250228	173400	195190793	1772	1772	1772	1772	0
106	20250228	173300	195190793	1772	1772	1772	1772	0
107	20250228	173200	195190793	1772	1772	1772	1772	0
108	20250228	173100	195190793	1772	1772	1772	1772	0
109	20250228	173000	195190793	1772	1772	1772	1772	0
110	20250228	172900	195190793	1772	1772	1772	1772	0
111	20250228	172800	195190793	1772	1772	1772	1772	0
112	20250228	172700	195190793	1772	1772	1772	1772	0
113	20250228	172600	195190793	1772	1772	1772	1772	0
114	20250228	172500	195190793	1772	1772	1772	1772	0
115	20250228	172400	195190793	1772	1772	1772	1772	0
116	20250228	172300	195190793	1772	1772	1772	1772	0
117	20250228	172200	195190793	1772	1772	1772	1772	0
118	20250228	172100	195190793	1772	1772	1772	1772	0
119	20250228	172000	195190793	1772	1772	1772	1772	0
120	20250228	171900	195190793	1772	1772	1772	1772	0
121	20250228	171800	195190793	1772	1772	1772	1772	0
122	20250228	171700	195190793	1772	1772	1772	1772	9300
123	20250228	171600	195190793	1772	1772	1772	1772	0
124	20250228	171500	195190793	1772	1772	1772	1772	0
125	20250228	171400	195190793	1772	1772	1772	1772	0
126	20250228	171300	195190793	1772	1772	1772	1772	0
127	20250228	171200	195190793	1772	1772	1772	1772	0
128	20250228	171100	195190793	1772	1772	1772	1772	0
129	20250228	171000	195190793	1772	1772	1772	1772	0
130	20250228	170900	195190793	1772	1772	1772	1772	0
131	20250228	170800	195190793	1772	1772	1772	1772	0
132	20250228	170700	195190793	1772	1772	1772	1772	0
133	20250228	170600	195190793	1772	1772	1772	1772	0
134	20250228	170500	195190793	1772	1772	1772	1772	0
135	20250228	170400	195190793	1772	1772	1772	1772	0
136	20250228	170300	195190793	1772	1772	1772	1772	0
137	20250228	170200	195190793	1772	1772	1772	1772	0
138	20250228	170100	195190793	1772	1772	1772	1772	0
139	20250228	170000	195190793	1772	1772	1772	1772	0
140	20250228	165900	195190793	1772	1772	1772	1772	0
141	20250228	165800	195190793	1772	1772	1772	1772	0
142	20250228	165700	195190793	1772	1772	1772	1772	0
143	20250228	165600	195190793	1772	1772	1772	1772	0
144	20250228	165500	195190793	1772	1772	1772	1772	0
145	20250228	165400	195190793	1772	1772	1772	1772	0
146	20250228	165300	195190793	1772	1772	1772	1772	0
147	20250228	165200	195190793	1772	1772	1772	1772	0
148	20250228	165100	195190793	1772	1772	1772	1772	0
149	20250228	165000	195190793	1772	1772	1772	1772	0
150	20250228	164900	195190793	1772	1772	1772	1772	0
151	20250228	164800	195190793	1772	1772	1772	1772	0
152	20250228	164700	195190793	1772	1772	1772	1772	9300
153	20250228	164600	195190793	1772	1772	1772	1772	0
154	20250228	164500	195190793	1772	1772	1772	1772	0
155	20250228	164400	195190793	1772	1772	1772	1772	0
156	20250228	164300	195190793	1772	1772	1772	1772	0
157	20250228	164200	195190793	1772	1772	1772	1772	0
158	20250228	164100	195190793	1772	1772	1772	1772	0
159	20250228	164000	195190793	1772	1772	1772	1772	0
160	20250228	163900	195190793	1772	1772	1772	1772	0
161	20250228	163800	195190793	1772	1772	1772	1772	0
162	20250228	163700	195190793	1772	1772	1772	1772	0
163	20250228	163600	195190793	1772	1772	1772	1772	0
164	20250228	163500	195190793	1772	1772	1772	1772	0
165	20250228	163400	195190793	1772	1772	1772	1772	0
166	20250228	163300	195190793	1772	1772	1772	1772	0
167	20250228	163200	195190793	1772	1772	1772	1772	0
168	20250228	163100	195190793	1772	1772	1772	1772	0
169	20250228	163000	195190793	1772	1772	1772	1772	0
170	20250228	162900	195190793	1772	1772	1772	1772	0
171	20250228	162800	195190793	1772	1772	1772	1772	0
172	20250228	162700	195190793	1772	1772	1772	1772	0
173	20250228	162600	195190793	1772	1772	1772	1772	0
174	20250228	162500	195190793	1772	1772	1772	1772	0
175	20250228	162400	195190793	1772	1772	1772	1772	0
176	20250228	162300	195190793	1772	1772	1772	1772	0
177	20250228	162200	195190793	1772	1772	1772	1772	0
178	20250228	162100	195190793	1772	1772	1772	1772	0
179	20250228	162000	195190793	1772	1772	1772	1772	0
180	20250228	161900	195190793	1772	1772	1772	1772	0
181	20250228	161800	195190793	1772	1772	1772	1772	0
182	20250228	161700	195190793	1772	1772	1772	1772	9300
183	20250228	161600	195190793	1772	1772	1772	1772	0
184	20250228	161500	195190793	1772	1772	1772	1772	0
185	20250228	161400	195190793	1772	1772	1772	1772	0
186	20250228	161300	195190793	1772	1772	1772	1772	0
187	20250228	161200	195190793	1772	1772	1772	1772	0
188	20250228	161100	195190793	1772	1772	1772	1772	0
189	20250228	161000	195190793	1772	1772	1772	1772	0
190	20250228	160900	195190793	1772	1772	1772	1772	0
191	20250228	160800	195190793	1772	1772	1772	1772	0
192	20250228	160700	195190793	1772	1772	1772	1772	0
193	20250228	160600	195190793	1772	1772	1772	1772	0
194	20250228	160500	195190793	1772	1772	1772	1772	0
195	20250228	160400	195190793	1772	1772	1772	1772	0
196	20250228	160300	195190793	1772	1772	1772	1772	0
197	20250228	160200	195190793	1772	1772	1772	1772	0
198	20250228	160100	195190793	1772	1772	1772	1772	0
199	20250228	160000	195190793	1772	1772	1772	1772	0
200	20250228	155900	195190793	1772	1772	1772	1772	0
201	20250228	155800	195190793	1772	1772	1772	1772	0
202	20250228	155700	195190793	1772	1772	1772	1772	0
203	20250228	155600	195190793	1772	1772	1772	1772	0
204	20250228	155500	195190793	1772	1772	1772	1772	0
205	20250228	155400	195190793	1772	1772	1772	1772	0
206	20250228	155300	195190793	1772	1772	1772	1772	0
207	20250228	155200	195190793	1772	1772	1772	1772	0
208	20250228	155100	195190793	1772	1772	1772	1772	0
209	20250228	155000	195190793	1772	1772	1772	1772	0
210	20250228	154900	195190793	1772	1772	1772	1772	0
211	20250228	154800	195190793	1772	1772	1772	1772	0
212	20250228	154700	195190793	1772	1772	1772	1772	9300
213	20250228	154600	195190793	1772	1772	1772	1772	0
214	20250228	154500	195190793	1772	1772	1772	1772	0
215	20250228	154400	195190793	1772	1772	1772	1772	0
216	20250228	154300	195190793	1772	1772	1772	1772	0
217	20250228	154200	195190793	1772	1772	1772	1772	0
218	20250228	154100	195190793	1772	1772	1772	1772	0
219	20250228	154000	195190793	1772	1772	1772	1772	0
220	20250228	153900	195190793	1772	1772	1772	1772	0
221	20250228	153800	195190793	1772	1772	1772	1772	0
222	20250228	153700	195190793	1772	1772	1772	1772	0
223	20250228	153600	195190793	1772	1772	1772	1772	0
224	20250228	153500	195190793	1772	1772	1772	1772	0
225	20250228	153400	195190793	1772	1772	1772	1772	0
226	20250228	153300	195190793	1772	1772	1772	1772	0
227	20250228	153200	195190793	1772	1772	1772	1772	0
228	20250228	153100	195190793	1772	1772	1772	1772	0
229	20250228	153000	195190793	1772	1772	1772	1772	9300
230	20250228	152900	178711193	1774	1774	1774	1774	0
231	20250228	152800	178711193	1774	1774	1774	1774	0
232	20250228	152700	178711193	1774	1774	1774	1774	0
233	20250228	152600	178711193	1774	1774	1774	1774	0
234	20250228	152500	178711193	1774	1774	1774	1774	0
235	20250228	152400	178711193	1774	1774	1774	1774	0
236	20250228	152300	178711193	1774	1774	1774	1774	0
237	20250228	152200	178711193	1774	1774	1774	1774	0
238	20250228	152100	178711193	1774	1774	1774	1774	0
239	20250228	152000	178711193	1774	1774	1774	1774	0
240	20250228	151900	178711193	1774	1774	1780	1771	2041
241	20250228	151800	175090525	1780	1779	1780	1774	529
242	20250228	151700	174149592	1780	1775	1780	1775	2528
243	20250228	151600	169654402	1775	1774	1775	1774	416
244	20250228	151500	168916402	1775	1775	1775	1774	1901
245	20250228	151400	165543927	1775	1775	1775	1775	1
246	20250228	151300	165542152	1779	1779	1779	1779	0
247	20250228	151200	165542152	1779	1779	1779	1779	0
248	20250228	151100	165542152	1779	1779	1779	1779	0
249	20250228	151000	165542152	1779	1779	1779	1779	0
250	20250228	150900	165542152	1779	1778	1779	1778	1026
251	20250228	150800	163717898	1778	1775	1778	1775	681
252	20250228	150700	162508880	1778	1778	1778	1778	0
253	20250228	150600	162508880	1778	1777	1778	1777	2
254	20250228	150500	162505325	1778	1778	1778	1778	0
255	20250228	150400	162505325	1778	1774	1778	1774	27
256	20250228	150300	162457423	1779	1779	1779	1779	0
257	20250228	150200	162457423	1779	1776	1779	1776	10
258	20250228	150100	162439660	1780	1780	1780	1780	0
259	20250228	150000	162439660	1780	1780	1780	1780	0
260	20250228	145900	162439660	1780	1780	1780	1776	56
261	20250228	145800	162340180	1776	1780	1780	1776	26
262	20250228	145700	162293980	1780	1775	1780	1775	588
263	20250228	145600	161250275	1780	1777	1780	1777	310
264	20250228	145500	160699402	1780	1776	1780	1776	607
265	20250228	145400	159621204	1777	1776	1777	1776	282
266	20250228	145300	159120371	1777	1776	1777	1769	4560
267	20250228	145200	151043877	1777	1777	1777	1777	0
268	20250228	145100	151043877	1777	1777	1777	1777	0
269	20250228	145000	151043877	1777	1777	1777	1777	2
270	20250228	144900	151040323	1777	1777	1777	1777	0
271	20250228	144800	151040323	1777	1777	1777	1777	0
272	20250228	144700	151040323	1777	1777	1777	1777	0
273	20250228	144600	151040323	1777	1777	1777	1777	0
274	20250228	144500	151040323	1777	1777	1777	1777	0
275	20250228	144400	151040323	1777	1777	1777	1777	30
276	20250228	144300	150987013	1777	1777	1777	1777	0
277	20250228	144200	150987013	1777	1777	1777	1777	0
278	20250228	144100	150987013	1777	1777	1777	1777	100
279	20250228	144000	150809313	1777	1777	1777	1777	0
280	20250228	143900	150809313	1777	1777	1777	1777	0
281	20250228	143800	150809313	1777	1777	1777	1777	0
282	20250228	143700	150809313	1777	1777	1777	1777	0
283	20250228	143600	150809313	1777	1772	1777	1772	584
284	20250228	143500	149774460	1772	1772	1772	1772	0
285	20250228	143400	149774460	1772	1771	1772	1770	571
286	20250228	143300	148763327	1772	1770	1772	1770	1179
287	20250228	143200	146676330	1771	1771	1771	1771	0
288	20250228	143100	146676330	1771	1771	1771	1771	0
289	20250228	143000	146676330	1771	1771	1771	1771	0
290	20250228	142900	146676330	1771	1771	1771	1771	520
291	20250228	142800	145755410	1771	1771	1771	1771	0
292	20250228	142700	145755410	1771	1770	1771	1770	1946
293	20250228	142600	142310988	1771	1771	1771	1771	9
294	20250228	142500	142295049	1771	1771	1771	1771	57
295	20250228	142400	142194102	1771	1771	1771	1771	150
296	20250228	142300	141928452	1771	1771	1771	1771	0
297	20250228	142200	141928452	1771	1771	1771	1771	6
298	20250228	142100	141917826	1772	1772	1772	1772	0
299	20250228	142000	141917826	1772	1770	1772	1770	1022
300	20250228	141900	140107882	1771	1771	1771	1771	0
301	20250228	141800	140107882	1771	1771	1771	1771	10
302	20250228	141700	140090172	1771	1771	1771	1771	111
303	20250228	141600	139893591	1771	1771	1771	1771	0
304	20250228	141500	139893591	1771	1771	1771	1771	0
305	20250228	141400	139893591	1771	1771	1771	1771	5
306	20250228	141300	139884736	1771	1770	1771	1770	11
307	20250228	141200	139865265	1771	1771	1771	1771	0
308	20250228	141100	139865265	1771	1771	1771	1771	0
309	20250228	141000	139865265	1771	1771	1771	1771	5
310	20250228	140900	139856410	1771	1772	1772	1771	2553
311	20250228	140800	135333808	1777	1777	1777	1777	0
312	20250228	140700	135333808	1777	1773	1777	1773	539
313	20250228	140600	134378157	1777	1777	1777	1777	0
314	20250228	140500	134378157	1777	1777	1777	1777	0
315	20250228	140400	134378157	1777	1777	1777	1777	0
316	20250228	140300	134378157	1777	1777	1777	1777	0
317	20250228	140200	134378157	1777	1773	1777	1773	358
318	20250228	140100	133743419	1778	1778	1778	1778	0
319	20250228	140000	133743419	1778	1778	1778	1778	0
320	20250228	135900	133743419	1778	1778	1778	1778	0
321	20250228	135800	133743419	1778	1778	1778	1778	0
322	20250228	135700	133743419	1778	1778	1778	1778	0
323	20250228	135600	133743419	1778	1774	1778	1774	131
324	20250228	135500	133510981	1778	1778	1778	1778	10
325	20250228	135400	133493201	1778	1777	1778	1777	713
326	20250228	135300	132226198	1777	1777	1777	1777	1
327	20250228	135200	132224421	1780	1780	1780	1780	0
328	20250228	135100	132224421	1780	1780	1780	1780	0
329	20250228	135000	132224421	1780	1777	1780	1777	229
330	20250228	134900	131817410	1779	1774	1779	1774	54
331	20250228	134800	131721609	1774	1773	1774	1773	1011
332	20250228	134700	129929105	1773	1773	1773	1773	420
333	20250228	134600	129184445	1774	1774	1774	1774	0
334	20250228	134500	129184445	1774	1774	1774	1774	0
335	20250228	134400	129184445	1774	1774	1774	1774	0
336	20250228	134300	129184445	1774	1774	1774	1774	0
337	20250228	134200	129184445	1774	1774	1774	1774	372
338	20250228	134100	128524517	1774	1774	1774	1774	0
339	20250228	134000	128524517	1774	1774	1774	1774	2
340	20250228	133900	128520969	1774	1774	1774	1774	0
341	20250228	133800	128520969	1774	1774	1774	1774	0
342	20250228	133700	128520969	1774	1774	1774	1774	0
343	20250228	133600	128520969	1774	1774	1774	1774	10
344	20250228	133500	128503229	1774	1774	1774	1774	0
345	20250228	133400	128503229	1774	1774	1774	1774	10
346	20250228	133300	128485489	1774	1774	1774	1774	242
347	20250228	133200	128056181	1778	1778	1778	1778	0
348	20250228	133100	128056181	1778	1778	1778	1773	1172
349	20250228	133000	125976610	1775	1776	1778	1775	1027
350	20250228	132900	124153582	1778	1775	1783	1775	21
351	20250228	132800	124116269	1783	1778	1783	1778	1176
352	20250228	132700	122025331	1783	1779	1783	1779	51
353	20250228	132600	121934598	1783	1779	1783	1779	51
354	20250228	132500	121843865	1783	1780	1783	1780	596
355	20250228	132400	120782379	1780	1780	1783	1780	305
356	20250228	132300	120239378	1780	1775	1780	1775	466
357	20250228	132200	119412223	1780	1778	1780	1778	125
358	20250228	132100	119189940	1778	1774	1778	1773	60
359	20250228	132000	119083549	1778	1775	1778	1774	8
360	20250228	131900	119069342	1778	1772	1778	1772	177
361	20250228	131800	118755007	1777	1777	1777	1777	0
362	20250228	131700	118755007	1777	1776	1777	1776	31
363	20250228	131600	118699950	1776	1775	1776	1775	525
364	20250228	131500	117767774	1775	1775	1775	1771	3
365	20250228	131400	117762453	1771	1771	1775	1771	3
366	20250228	131300	117757136	1775	1775	1775	1775	0
367	20250228	131200	117757136	1775	1775	1775	1775	0
368	20250228	131100	117757136	1775	1774	1775	1774	302
369	20250228	131000	117221386	1775	1775	1775	1775	0
370	20250228	130900	117221386	1775	1775	1775	1775	0
371	20250228	130800	117221386	1775	1775	1775	1775	0
372	20250228	130700	117221386	1775	1775	1775	1775	0
373	20250228	130600	117221386	1775	1775	1775	1775	0
374	20250228	130500	117221386	1775	1775	1775	1775	0
375	20250228	130400	117221386	1775	1768	1775	1768	3148
376	20250228	130300	111654115	1768	1768	1768	1768	0
377	20250228	130200	111654115	1768	1768	1768	1768	2
378	20250228	130100	111650579	1768	1768	1768	1768	50
379	20250228	130000	111562179	1768	1768	1768	1768	0
380	20250228	125900	111562179	1768	1768	1768	1768	0
381	20250228	125800	111562179	1768	1768	1768	1768	0
382	20250228	125700	111562179	1768	1768	1768	1768	0
383	20250228	125600	111562179	1768	1768	1768	1768	0
384	20250228	125500	111562179	1768	1763	1768	1763	876
385	20250228	125400	110017736	1768	1768	1768	1768	0
386	20250228	125300	110017736	1768	1768	1768	1768	229
387	20250228	125200	109612864	1768	1768	1768	1768	2
388	20250228	125100	109609328	1768	1768	1768	1768	0
389	20250228	125000	109609328	1768	1768	1768	1768	0
390	20250228	124900	109609328	1768	1768	1768	1768	0
391	20250228	124800	109609328	1768	1768	1768	1768	0
392	20250228	124700	109609328	1768	1768	1768	1768	0
393	20250228	124600	109609328	1768	1768	1768	1768	10
394	20250228	124500	109591648	1768	1768	1768	1768	0
395	20250228	124400	109591648	1768	1768	1768	1768	10
396	20250228	124300	109573968	1768	1768	1768	1768	0
397	20250228	124200	109573968	1768	1768	1768	1768	0
398	20250228	124100	109573968	1768	1768	1768	1768	0
399	20250228	124000	109573968	1768	1768	1768	1768	0
400	20250228	123900	109573968	1768	1768	1768	1768	0
401	20250228	123800	109573968	1768	1768	1768	1768	0
402	20250228	123700	109573968	1768	1763	1768	1763	786
403	20250228	123600	108187773	1763	1763	1763	1763	0
404	20250228	123500	108187773	1763	1762	1763	1762	200
405	20250228	123400	107835372	1762	1761	1762	1761	206
406	20250228	123300	107472605	1763	1763	1763	1763	0
407	20250228	123200	107472605	1763	1763	1763	1763	0
408	20250228	123100	107472605	1763	1761	1763	1761	401
409	20250228	123000	106766442	1763	1763	1763	1763	0
410	20250228	122900	106766442	1763	1761	1763	1760	666
411	20250228	122800	105593682	1763	1763	1763	1763	0
412	20250228	122700	105593682	1763	1761	1763	1761	401
413	20250228	122600	104887519	1764	1762	1764	1761	1001
414	20250228	122500	103124754	1764	1766	1766	1764	136
415	20250228	122400	102884848	1764	1764	1764	1764	229
416	20250228	122300	102480892	1766	1765	1766	1765	554
417	20250228	122200	101503081	1765	1764	1765	1764	401
418	20250228	122100	100795716	1765	1764	1765	1764	660
419	20250228	122000	99631475	1765	1765	1765	1765	0
420	20250228	121900	99631475	1765	1764	1765	1764	16
421	20250228	121800	99603250	1765	1765	1765	1765	0
422	20250228	121700	99603250	1765	1765	1765	1765	0
423	20250228	121600	99603250	1765	1764	1765	1764	144
424	20250228	121500	99349198	1764	1764	1764	1764	0
425	20250228	121400	99349198	1764	1764	1764	1764	0
426	20250228	121300	99349198	1764	1764	1764	1764	0
427	20250228	121200	99349198	1764	1761	1764	1761	51
428	20250228	121100	99259384	1764	1764	1764	1764	1
429	20250228	121000	99257620	1764	1764	1764	1764	0
430	20250228	120900	99257620	1764	1764	1764	1764	0
431	20250228	120800	99257620	1764	1764	1764	1764	0
432	20250228	120700	99257620	1764	1764	1764	1764	2
433	20250228	120600	99254092	1764	1764	1764	1764	0
434	20250228	120500	99254092	1764	1763	1764	1763	6
435	20250228	120400	99243513	1764	1764	1764	1764	0
436	20250228	120300	99243513	1764	1764	1764	1764	0
437	20250228	120200	99243513	1764	1761	1764	1761	357
438	20250228	120100	98614830	1764	1764	1764	1764	1
439	20250228	120000	98613066	1764	1764	1764	1764	0
440	20250228	115900	98613066	1764	1762	1764	1761	934
441	20250228	115800	96967686	1763	1763	1763	1763	567
442	20250228	115700	95968065	1764	1764	1764	1764	303
443	20250228	115600	95433573	1764	1764	1764	1764	20
444	20250228	115500	95398293	1764	1764	1764	1764	0
445	20250228	115400	95398293	1764	1764	1764	1764	11
446	20250228	115300	95378889	1764	1764	1764	1764	0
447	20250228	115200	95378889	1764	1764	1764	1764	0
448	20250228	115100	95378889	1764	1764	1764	1764	0
449	20250228	115000	95378889	1764	1764	1764	1764	0
450	20250228	114900	95378889	1764	1763	1764	1763	3
451	20250228	114800	95373599	1764	1764	1764	1764	0
452	20250228	114700	95373599	1764	1764	1764	1764	1
453	20250228	114600	95371835	1764	1764	1764	1764	0
454	20250228	114500	95371835	1764	1763	1764	1763	3
455	20250228	114400	95366545	1764	1764	1764	1764	2
456	20250228	114300	95363017	1764	1764	1764	1764	0
457	20250228	114200	95363017	1764	1764	1764	1764	0
458	20250228	114100	95363017	1764	1762	1764	1762	51
459	20250228	114000	95273133	1764	1764	1764	1764	0
460	20250228	113900	95273133	1764	1764	1764	1764	50
461	20250228	113800	95184933	1765	1761	1765	1761	428
462	20250228	113700	94431221	1765	1764	1765	1764	2
463	20250228	113600	94427692	1765	1765	1765	1765	0
464	20250228	113500	94427692	1765	1765	1765	1765	5
465	20250228	113400	94418867	1766	1761	1766	1761	6
466	20250228	113300	94408296	1766	1763	1766	1763	251
467	20250228	113200	93965780	1766	1766	1766	1766	0
468	20250228	113100	93965780	1766	1766	1766	1766	0
469	20250228	113000	93965780	1766	1766	1766	1766	1
470	20250228	112900	93964014	1766	1766	1766	1766	0
471	20250228	112800	93964014	1766	1766	1766	1766	0
472	20250228	112700	93964014	1766	1765	1766	1761	345
473	20250228	112600	93356113	1766	1766	1766	1766	5
474	20250228	112500	93347283	1766	1766	1766	1766	0
475	20250228	112400	93347283	1766	1766	1766	1766	0
476	20250228	112300	93347283	1766	1766	1766	1766	0
477	20250228	112200	93347283	1766	1766	1766	1766	0
478	20250228	112100	93347283	1766	1766	1766	1766	3
479	20250228	112000	93341985	1766	1766	1766	1766	0
480	20250228	111900	93341985	1766	1764	1766	1764	1201
481	20250228	111800	91223419	1766	1764	1766	1764	51
482	20250228	111700	91133453	1766	1766	1766	1766	0
483	20250228	111600	91133453	1766	1766	1766	1766	0
484	20250228	111500	91133453	1766	1766	1766	1766	0
485	20250228	111400	91133453	1766	1765	1766	1765	845
486	20250228	111300	89642026	1766	1766	1766	1766	0
487	20250228	111200	89642026	1766	1766	1766	1766	0
488	20250228	111100	89642026	1766	1766	1766	1766	10
489	20250228	111000	89624366	1766	1766	1766	1766	0
490	20250228	110900	89624366	1766	1766	1766	1766	29
491	20250228	110800	89573152	1766	1766	1766	1766	0
492	20250228	110700	89573152	1766	1766	1766	1766	0
493	20250228	110600	89573152	1766	1766	1766	1766	0
494	20250228	110500	89573152	1766	1766	1766	1766	0
495	20250228	110400	89573152	1766	1764	1766	1764	61
496	20250228	110300	89465546	1766	1766	1766	1766	0
497	20250228	110200	89465546	1766	1766	1766	1766	0
498	20250228	110100	89465546	1766	1766	1766	1766	0
499	20250228	110000	89465546	1766	1764	1766	1764	274
500	20250228	105900	88982208	1766	1766	1766	1766	3
501	20250228	105800	88976910	1766	1766	1766	1766	0
502	20250228	105700	88976910	1766	1766	1766	1766	0
503	20250228	105600	88976910	1766	1766	1766	1766	0
504	20250228	105500	88976910	1766	1765	1766	1764	265
505	20250228	105400	88509183	1765	1765	1765	1765	10
506	20250228	105300	88491533	1765	1765	1765	1765	110
507	20250228	105200	88297383	1765	1765	1765	1765	101
508	20250228	105100	88119118	1765	1765	1765	1765	0
509	20250228	105000	88119118	1765	1765	1765	1765	0
510	20250228	104900	88119118	1765	1765	1765	1765	50
511	20250228	104800	88030868	1766	1766	1766	1766	0
512	20250228	104700	88030868	1766	1759	1766	1758	1527
513	20250228	104600	85342238	1762	1761	1762	1759	201
514	20250228	104500	84988336	1762	1762	1762	1762	0
515	20250228	104400	84988336	1762	1762	1762	1762	204
516	20250228	104300	84628888	1764	1764	1764	1764	0
517	20250228	104200	84628888	1764	1763	1764	1763	102
518	20250228	104100	84449061	1763	1761	1766	1761	1520
519	20250228	104000	81772317	1766	1759	1766	1757	2526
520	20250228	103900	77324972	1761	1761	1761	1761	0
521	20250228	103800	77324972	1761	1761	1761	1761	11
522	20250228	103700	77305601	1761	1761	1761	1761	0
523	20250228	103600	77305601	1761	1761	1761	1761	500
524	20250228	103500	76425101	1761	1760	1761	1758	5001
525	20250228	103400	67632560	1761	1760	1761	1760	1342
526	20250228	103300	65270639	1761	1761	1761	1761	101
527	20250228	103200	65092778	1765	1765	1765	1765	0
528	20250228	103100	65092778	1765	1761	1765	1760	1503
529	20250228	103000	62446372	1765	1761	1765	1761	73
530	20250228	102900	62317815	1765	1762	1765	1762	1686
531	20250228	102800	59347068	1765	1765	1765	1765	100
532	20250228	102700	59170568	1765	1765	1765	1763	1821
533	20250228	102600	55959990	1765	1764	1765	1764	145
534	20250228	102500	55704209	1765	1765	1765	1765	10
535	20250228	102400	55686559	1765	1765	1765	1765	0
536	20250228	102300	55686559	1765	1764	1765	1764	4
537	20250228	102200	55679501	1765	1766	1766	1765	422
538	20250228	102100	54934661	1767	1767	1767	1767	0
539	20250228	102000	54934661	1767	1767	1767	1767	60
540	20250228	101900	54828641	1767	1767	1767	1767	0
541	20250228	101800	54828641	1767	1767	1767	1767	3
542	20250228	101700	54823340	1767	1764	1767	1764	415
543	20250228	101600	54090625	1766	1766	1766	1766	0
544	20250228	101500	54090625	1766	1766	1766	1764	406
545	20250228	101400	53374429	1767	1767	1767	1764	322
546	20250228	101300	52805503	1767	1767	1767	1767	0
547	20250228	101200	52805503	1767	1767	1767	1764	557
548	20250228	101100	51822784	1767	1767	1767	1767	0
549	20250228	101000	51822784	1767	1765	1767	1765	37
550	20250228	100900	51757477	1767	1767	1767	1767	1
551	20250228	100800	51755710	1765	1766	1768	1765	745
552	20250228	100700	50439713	1766	1768	1768	1766	255
553	20250228	100600	49989369	1768	1768	1768	1768	0
554	20250228	100500	49989369	1768	1766	1768	1766	437
555	20250228	100400	49217625	1768	1767	1768	1765	931
556	20250228	100300	47573491	1768	1768	1768	1768	618
557	20250228	100200	46480867	1768	1768	1768	1768	16
558	20250228	100100	46452579	1768	1768	1768	1767	203
559	20250228	100000	46093796	1768	1768	1768	1768	28
560	20250228	095900	46044292	1768	1768	1768	1768	38
561	20250228	095800	45977108	1768	1769	1769	1768	593
562	20250228	095700	44928675	1769	1769	1769	1769	36
563	20250228	095600	44864991	1768	1767	1770	1767	130
564	20250228	095500	44635237	1770	1770	1770	1770	500
565	20250228	095400	43750237	1770	1769	1770	1768	106
566	20250228	095300	43562754	1770	1770	1770	1769	2501
567	20250228	095200	39137844	1775	1771	1775	1770	1295
568	20250228	095100	36845091	1775	1775	1775	1775	0
569	20250228	095000	36845091	1775	1772	1775	1772	330
570	20250228	094900	36260325	1775	1775	1775	1775	0
571	20250228	094800	36260325	1775	1775	1775	1775	4
572	20250228	094700	36253225	1775	1775	1775	1775	51
573	20250228	094600	36162700	1775	1775	1775	1775	1
574	20250228	094500	36160925	1775	1773	1775	1773	1058
575	20250228	094400	34285087	1775	1775	1775	1773	110
576	20250228	094300	34090053	1775	1775	1778	1774	497
577	20250228	094200	33207926	1778	1778	1778	1778	0
578	20250228	094100	33207926	1778	1778	1778	1778	0
579	20250228	094000	33207926	1778	1778	1778	1778	0
580	20250228	093900	33207926	1778	1778	1778	1778	0
581	20250228	093800	33207926	1778	1776	1778	1776	22
582	20250228	093700	33168852	1776	1776	1776	1776	100
583	20250228	093600	32991252	1776	1776	1776	1776	1
584	20250228	093500	32989476	1775	1775	1776	1775	92
585	20250228	093400	32826175	1775	1775	1775	1775	11
586	20250228	093300	32806650	1775	1775	1775	1774	12
587	20250228	093200	32785351	1775	1775	1775	1774	64
588	20250228	093100	32671808	1775	1776	1776	1774	127
589	20250228	093000	32446467	1776	1776	1776	1775	356
590	20250228	092900	31814267	1778	1776	1778	1774	1674
591	20250228	092800	28842777	1778	1776	1778	1775	203
592	20250228	092700	28482246	1778	1777	1778	1777	501
593	20250228	092600	27591968	1778	1778	1778	1775	207
594	20250228	092500	27224430	1776	1779	1779	1776	250
595	20250228	092400	26780180	1779	1778	1779	1778	23
596	20250228	092300	26739273	1779	1779	1779	1779	2
597	20250228	092200	26735715	1780	1778	1780	1773	159
598	20250228	092100	26453505	1780	1780	1780	1780	1
599	20250228	092000	26451725	1780	1778	1780	1778	78
600	20250228	091900	26313032	1778	1773	1778	1773	81
601	20250228	091800	26169134	1778	1778	1778	1778	0
602	20250228	091700	26169134	1778	1778	1778	1778	110
603	20250228	091600	25973554	1778	1778	1778	1778	0
604	20250228	091500	25973554	1778	1778	1778	1770	1293
605	20250228	091400	23683336	1779	1779	1779	1779	0
606	20250228	091300	23683336	1779	1777	1779	1771	322
607	20250228	091200	23111754	1777	1775	1777	1769	754
608	20250228	091100	21776859	1776	1773	1776	1773	26
609	20250228	091000	21730728	1773	1770	1773	1770	3
610	20250228	090900	21725412	1773	1769	1773	1769	44
611	20250228	090800	21647502	1769	1768	1769	1765	1379
612	20250228	090700	19212841	1768	1767	1768	1767	607
613	20250228	090600	18139671	1767	1767	1767	1767	17
614	20250228	090500	18109632	1767	1767	1767	1765	112
615	20250228	090400	17911918	1765	1764	1767	1764	851
616	20250228	090300	16408756	1767	1768	1768	1764	19
617	20250228	090200	16375182	1768	1768	1768	1764	270
618	20250228	090100	15898598	1768	1783	1783	1755	8353
619	20250228	090000	1140090	1783	1790	1790	1783	637