KissMeData/048830/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193300	20377681	1064	1064	1064	1064	349
3	20250228	193200	20377681	1064	1064	1064	1064	0
4	20250228	193100	20377681	1064	1064	1064	1064	0
5	20250228	193000	20377681	1064	1064	1064	1064	0
6	20250228	192900	20377681	1064	1064	1064	1064	0
7	20250228	192800	20377681	1064	1064	1064	1064	0
8	20250228	192700	20377681	1064	1064	1064	1064	0
9	20250228	192600	20377681	1064	1064	1064	1064	0
10	20250228	192500	20377681	1064	1064	1064	1064	0
11	20250228	192400	20377681	1064	1064	1064	1064	0
12	20250228	192300	20377681	1064	1064	1064	1064	0
13	20250228	192200	20377681	1064	1064	1064	1064	0
14	20250228	192100	20377681	1064	1064	1064	1064	0
15	20250228	192000	20377681	1064	1064	1064	1064	0
16	20250228	191900	20377681	1064	1064	1064	1064	0
17	20250228	191800	20377681	1064	1064	1064	1064	0
18	20250228	191700	20377681	1064	1064	1064	1064	0
19	20250228	191600	20377681	1064	1064	1064	1064	0
20	20250228	191500	20377681	1064	1064	1064	1064	0
21	20250228	191400	20377681	1064	1064	1064	1064	0
22	20250228	191300	20377681	1064	1064	1064	1064	0
23	20250228	191200	20377681	1064	1064	1064	1064	0
24	20250228	191100	20377681	1064	1064	1064	1064	0
25	20250228	191000	20377681	1064	1064	1064	1064	0
26	20250228	190900	20377681	1064	1064	1064	1064	0
27	20250228	190800	20377681	1064	1064	1064	1064	0
28	20250228	190700	20377681	1064	1064	1064	1064	0
29	20250228	190600	20377681	1064	1064	1064	1064	0
30	20250228	190500	20377681	1064	1064	1064	1064	0
31	20250228	190400	20377681	1064	1064	1064	1064	0
32	20250228	190300	20377681	1064	1064	1064	1064	349
33	20250228	190200	20377681	1064	1064	1064	1064	0
34	20250228	190100	20377681	1064	1064	1064	1064	0
35	20250228	190000	20377681	1064	1064	1064	1064	0
36	20250228	185900	20377681	1064	1064	1064	1064	0
37	20250228	185800	20377681	1064	1064	1064	1064	0
38	20250228	185700	20377681	1064	1064	1064	1064	0
39	20250228	185600	20377681	1064	1064	1064	1064	0
40	20250228	185500	20377681	1064	1064	1064	1064	0
41	20250228	185400	20377681	1064	1064	1064	1064	0
42	20250228	185300	20377681	1064	1064	1064	1064	0
43	20250228	185200	20377681	1064	1064	1064	1064	0
44	20250228	185100	20377681	1064	1064	1064	1064	0
45	20250228	185000	20377681	1064	1064	1064	1064	0
46	20250228	184900	20377681	1064	1064	1064	1064	0
47	20250228	184800	20377681	1064	1064	1064	1064	0
48	20250228	184700	20377681	1064	1064	1064	1064	0
49	20250228	184600	20377681	1064	1064	1064	1064	0
50	20250228	184500	20377681	1064	1064	1064	1064	0
51	20250228	184400	20377681	1064	1064	1064	1064	0
52	20250228	184300	20377681	1064	1064	1064	1064	0
53	20250228	184200	20377681	1064	1064	1064	1064	0
54	20250228	184100	20377681	1064	1064	1064	1064	0
55	20250228	184000	20377681	1064	1064	1064	1064	0
56	20250228	183900	20377681	1064	1064	1064	1064	0
57	20250228	183800	20377681	1064	1064	1064	1064	0
58	20250228	183700	20377681	1064	1064	1064	1064	0
59	20250228	183600	20377681	1064	1064	1064	1064	0
60	20250228	183500	20377681	1064	1064	1064	1064	0
61	20250228	183400	20377681	1064	1064	1064	1064	0
62	20250228	183300	20377681	1064	1064	1064	1064	349
63	20250228	183200	20377681	1064	1064	1064	1064	0
64	20250228	183100	20377681	1064	1064	1064	1064	0
65	20250228	183000	20377681	1064	1064	1064	1064	0
66	20250228	182900	20377681	1064	1064	1064	1064	0
67	20250228	182800	20377681	1064	1064	1064	1064	0
68	20250228	182700	20377681	1064	1064	1064	1064	0
69	20250228	182600	20377681	1064	1064	1064	1064	0
70	20250228	182500	20377681	1064	1064	1064	1064	0
71	20250228	182400	20377681	1064	1064	1064	1064	0
72	20250228	182300	20377681	1064	1064	1064	1064	0
73	20250228	182200	20377681	1064	1064	1064	1064	0
74	20250228	182100	20377681	1064	1064	1064	1064	0
75	20250228	182000	20377681	1064	1064	1064	1064	0
76	20250228	181900	20377681	1064	1064	1064	1064	0
77	20250228	181800	20377681	1064	1064	1064	1064	0
78	20250228	181700	20377681	1064	1064	1064	1064	0
79	20250228	181600	20377681	1064	1064	1064	1064	0
80	20250228	181500	20377681	1064	1064	1064	1064	0
81	20250228	181400	20377681	1064	1064	1064	1064	0
82	20250228	181300	20377681	1064	1064	1064	1064	0
83	20250228	181200	20377681	1064	1064	1064	1064	0
84	20250228	181100	20377681	1064	1064	1064	1064	0
85	20250228	181000	20377681	1064	1064	1064	1064	0
86	20250228	180900	20377681	1064	1064	1064	1064	0
87	20250228	180800	20377681	1064	1064	1064	1064	0
88	20250228	180700	20377681	1064	1064	1064	1064	0
89	20250228	180600	20377681	1064	1064	1064	1064	0
90	20250228	180500	20377681	1064	1064	1064	1064	0
91	20250228	180400	20377681	1064	1064	1064	1064	0
92	20250228	180300	20377681	1064	1064	1064	1064	349
93	20250228	180200	20377681	1064	1064	1064	1064	0
94	20250228	180100	20377681	1064	1064	1064	1064	0
95	20250228	180000	20377681	1064	1064	1064	1064	0
96	20250228	175900	20377681	1064	1064	1064	1064	0
97	20250228	175800	20377681	1064	1064	1064	1064	0
98	20250228	175700	20377681	1064	1064	1064	1064	0
99	20250228	175600	20377681	1064	1064	1064	1064	0
100	20250228	175500	20377681	1064	1064	1064	1064	0
101	20250228	175400	20377681	1064	1064	1064	1064	0
102	20250228	175300	20377681	1064	1064	1064	1064	0
103	20250228	175200	20377681	1064	1064	1064	1064	0
104	20250228	175100	20377681	1064	1064	1064	1064	0
105	20250228	175000	20377681	1064	1064	1064	1064	0
106	20250228	174900	20377681	1064	1064	1064	1064	0
107	20250228	174800	20377681	1064	1064	1064	1064	0
108	20250228	174700	20377681	1064	1064	1064	1064	0
109	20250228	174600	20377681	1064	1064	1064	1064	0
110	20250228	174500	20377681	1064	1064	1064	1064	0
111	20250228	174400	20377681	1064	1064	1064	1064	0
112	20250228	174300	20377681	1064	1064	1064	1064	0
113	20250228	174200	20377681	1064	1064	1064	1064	0
114	20250228	174100	20377681	1064	1064	1064	1064	0
115	20250228	174000	20377681	1064	1064	1064	1064	0
116	20250228	173900	20377681	1064	1064	1064	1064	0
117	20250228	173800	20377681	1064	1064	1064	1064	0
118	20250228	173700	20377681	1064	1064	1064	1064	0
119	20250228	173600	20377681	1064	1064	1064	1064	0
120	20250228	173500	20377681	1064	1064	1064	1064	0
121	20250228	173400	20377681	1064	1064	1064	1064	0
122	20250228	173300	20377681	1064	1064	1064	1064	349
123	20250228	173200	20377681	1064	1064	1064	1064	0
124	20250228	173100	20377681	1064	1064	1064	1064	0
125	20250228	173000	20377681	1064	1064	1064	1064	0
126	20250228	172900	20377681	1064	1064	1064	1064	0
127	20250228	172800	20377681	1064	1064	1064	1064	0
128	20250228	172700	20377681	1064	1064	1064	1064	0
129	20250228	172600	20377681	1064	1064	1064	1064	0
130	20250228	172500	20377681	1064	1064	1064	1064	0
131	20250228	172400	20377681	1064	1064	1064	1064	0
132	20250228	172300	20377681	1064	1064	1064	1064	0
133	20250228	172200	20377681	1064	1064	1064	1064	0
134	20250228	172100	20377681	1064	1064	1064	1064	0
135	20250228	172000	20377681	1064	1064	1064	1064	0
136	20250228	171900	20377681	1064	1064	1064	1064	0
137	20250228	171800	20377681	1064	1064	1064	1064	0
138	20250228	171700	20377681	1064	1064	1064	1064	0
139	20250228	171600	20377681	1064	1064	1064	1064	0
140	20250228	171500	20377681	1064	1064	1064	1064	0
141	20250228	171400	20377681	1064	1064	1064	1064	0
142	20250228	171300	20377681	1064	1064	1064	1064	0
143	20250228	171200	20377681	1064	1064	1064	1064	0
144	20250228	171100	20377681	1064	1064	1064	1064	0
145	20250228	171000	20377681	1064	1064	1064	1064	0
146	20250228	170900	20377681	1064	1064	1064	1064	0
147	20250228	170800	20377681	1064	1064	1064	1064	0
148	20250228	170700	20377681	1064	1064	1064	1064	0
149	20250228	170600	20377681	1064	1064	1064	1064	0
150	20250228	170500	20377681	1064	1064	1064	1064	0
151	20250228	170400	20377681	1064	1064	1064	1064	0
152	20250228	170300	20377681	1064	1064	1064	1064	349
153	20250228	170200	20377681	1064	1064	1064	1064	0
154	20250228	170100	20377681	1064	1064	1064	1064	0
155	20250228	170000	20377681	1064	1064	1064	1064	0
156	20250228	165900	20377681	1064	1064	1064	1064	0
157	20250228	165800	20377681	1064	1064	1064	1064	0
158	20250228	165700	20377681	1064	1064	1064	1064	0
159	20250228	165600	20377681	1064	1064	1064	1064	0
160	20250228	165500	20377681	1064	1064	1064	1064	0
161	20250228	165400	20377681	1064	1064	1064	1064	0
162	20250228	165300	20377681	1064	1064	1064	1064	0
163	20250228	165200	20377681	1064	1064	1064	1064	0
164	20250228	165100	20377681	1064	1064	1064	1064	0
165	20250228	165000	20377681	1064	1064	1064	1064	0
166	20250228	164900	20377681	1064	1064	1064	1064	0
167	20250228	164800	20377681	1064	1064	1064	1064	0
168	20250228	164700	20377681	1064	1064	1064	1064	0
169	20250228	164600	20377681	1064	1064	1064	1064	0
170	20250228	164500	20377681	1064	1064	1064	1064	0
171	20250228	164400	20377681	1064	1064	1064	1064	0
172	20250228	164300	20377681	1064	1064	1064	1064	0
173	20250228	164200	20377681	1064	1064	1064	1064	0
174	20250228	164100	20377681	1064	1064	1064	1064	0
175	20250228	164000	20377681	1064	1064	1064	1064	0
176	20250228	163900	20377681	1064	1064	1064	1064	0
177	20250228	163800	20377681	1064	1064	1064	1064	0
178	20250228	163700	20377681	1064	1064	1064	1064	0
179	20250228	163600	20377681	1064	1064	1064	1064	0
180	20250228	163500	20377681	1064	1064	1064	1064	0
181	20250228	163400	20377681	1064	1064	1064	1064	0
182	20250228	163300	20377681	1064	1064	1064	1064	349
183	20250228	163200	20377681	1064	1064	1064	1064	0
184	20250228	163100	20377681	1064	1064	1064	1064	0
185	20250228	163000	20377681	1064	1064	1064	1064	0
186	20250228	162900	20377681	1064	1064	1064	1064	0
187	20250228	162800	20377681	1064	1064	1064	1064	0
188	20250228	162700	20377681	1064	1064	1064	1064	0
189	20250228	162600	20377681	1064	1064	1064	1064	0
190	20250228	162500	20377681	1064	1064	1064	1064	0
191	20250228	162400	20377681	1064	1064	1064	1064	0
192	20250228	162300	20377681	1064	1064	1064	1064	0
193	20250228	162200	20377681	1064	1064	1064	1064	0
194	20250228	162100	20377681	1064	1064	1064	1064	0
195	20250228	162000	20377681	1064	1064	1064	1064	0
196	20250228	161900	20377681	1064	1064	1064	1064	0
197	20250228	161800	20377681	1064	1064	1064	1064	0
198	20250228	161700	20377681	1064	1064	1064	1064	0
199	20250228	161600	20377681	1064	1064	1064	1064	0
200	20250228	161500	20377681	1064	1064	1064	1064	0
201	20250228	161400	20377681	1064	1064	1064	1064	0
202	20250228	161300	20377681	1064	1064	1064	1064	0
203	20250228	161200	20377681	1064	1064	1064	1064	0
204	20250228	161100	20377681	1064	1064	1064	1064	0
205	20250228	161000	20377681	1064	1064	1064	1064	0
206	20250228	160900	20377681	1064	1064	1064	1064	0
207	20250228	160800	20377681	1064	1064	1064	1064	0
208	20250228	160700	20377681	1064	1064	1064	1064	0
209	20250228	160600	20377681	1064	1064	1064	1064	0
210	20250228	160500	20377681	1064	1064	1064	1064	0
211	20250228	160400	20377681	1064	1064	1064	1064	0
212	20250228	160300	20377681	1064	1064	1064	1064	349
213	20250228	160200	20377681	1064	1064	1064	1064	0
214	20250228	160100	20377681	1064	1064	1064	1064	0
215	20250228	160000	20377681	1064	1064	1064	1064	0
216	20250228	155900	20377681	1064	1064	1064	1064	0
217	20250228	155800	20377681	1064	1064	1064	1064	0
218	20250228	155700	20377681	1064	1064	1064	1064	0
219	20250228	155600	20377681	1064	1064	1064	1064	0
220	20250228	155500	20377681	1064	1064	1064	1064	0
221	20250228	155400	20377681	1064	1064	1064	1064	0
222	20250228	155300	20377681	1064	1064	1064	1064	0
223	20250228	155200	20377681	1064	1064	1064	1064	0
224	20250228	155100	20377681	1064	1064	1064	1064	0
225	20250228	155000	20377681	1064	1064	1064	1064	0
226	20250228	154900	20377681	1064	1064	1064	1064	0
227	20250228	154800	20377681	1064	1064	1064	1064	0
228	20250228	154700	20377681	1064	1064	1064	1064	0
229	20250228	154600	20377681	1064	1064	1064	1064	0
230	20250228	154500	20377681	1064	1064	1064	1064	0
231	20250228	154400	20377681	1064	1064	1064	1064	0
232	20250228	154300	20377681	1064	1064	1064	1064	0
233	20250228	154200	20377681	1064	1064	1064	1064	0
234	20250228	154100	20377681	1064	1064	1064	1064	0
235	20250228	154000	20377681	1064	1064	1064	1064	0
236	20250228	153900	20377681	1064	1064	1064	1064	0
237	20250228	153800	20377681	1064	1064	1064	1064	0
238	20250228	153700	20377681	1064	1064	1064	1064	0
239	20250228	153600	20377681	1064	1064	1064	1064	0
240	20250228	153500	20377681	1064	1064	1064	1064	0
241	20250228	153400	20377681	1064	1064	1064	1064	0
242	20250228	153300	20377681	1064	1064	1064	1064	349
243	20250228	153200	20377681	1064	1064	1064	1064	0
244	20250228	153100	20377681	1064	1064	1064	1064	0
245	20250228	153000	20377681	1064	1064	1064	1064	349
246	20250228	152900	20006345	1064	1064	1064	1064	0
247	20250228	152800	20006345	1064	1064	1064	1064	0
248	20250228	152700	20006345	1064	1064	1064	1064	0
249	20250228	152600	20006345	1064	1064	1064	1064	0
250	20250228	152500	20006345	1064	1064	1064	1064	0
251	20250228	152400	20006345	1064	1064	1064	1064	0
252	20250228	152300	20006345	1064	1064	1064	1064	0
253	20250228	152200	20006345	1064	1064	1064	1064	0
254	20250228	152100	20006345	1064	1064	1064	1064	0
255	20250228	152000	20006345	1064	1064	1064	1064	0
256	20250228	151900	20006345	1064	1064	1064	1064	0
257	20250228	151800	20006345	1064	1064	1064	1064	0
258	20250228	151700	20006345	1064	1064	1064	1064	50
259	20250228	151600	19953145	1064	1064	1064	1064	0
260	20250228	151500	19953145	1064	1064	1064	1064	1
261	20250228	151400	19952081	1058	1058	1058	1058	0
262	20250228	151300	19952081	1058	1058	1058	1058	0
263	20250228	151200	19952081	1058	1058	1058	1058	0
264	20250228	151100	19952081	1058	1058	1058	1058	0
265	20250228	151000	19952081	1058	1058	1058	1058	0
266	20250228	150900	19952081	1058	1058	1058	1058	0
267	20250228	150800	19952081	1058	1058	1058	1058	0
268	20250228	150700	19952081	1058	1058	1058	1058	0
269	20250228	150600	19952081	1058	1058	1058	1058	0
270	20250228	150500	19952081	1058	1058	1058	1058	0
271	20250228	150400	19952081	1058	1058	1058	1058	0
272	20250228	150300	19952081	1058	1058	1058	1058	0
273	20250228	150200	19952081	1058	1058	1058	1058	0
274	20250228	150100	19952081	1058	1058	1058	1058	0
275	20250228	150000	19952081	1058	1058	1058	1058	0
276	20250228	145900	19952081	1058	1058	1058	1058	0
277	20250228	145800	19952081	1058	1058	1058	1058	0
278	20250228	145700	19952081	1058	1058	1058	1058	0
279	20250228	145600	19952081	1058	1058	1058	1058	10
280	20250228	145500	19941501	1059	1059	1059	1059	0
281	20250228	145400	19941501	1059	1059	1059	1059	0
282	20250228	145300	19941501	1059	1059	1059	1059	10
283	20250228	145200	19930911	1061	1061	1061	1061	0
284	20250228	145100	19930911	1061	1061	1061	1061	0
285	20250228	145000	19930911	1061	1061	1061	1061	0
286	20250228	144900	19930911	1061	1061	1061	1061	0
287	20250228	144800	19930911	1061	1061	1061	1061	0
288	20250228	144700	19930911	1061	1061	1061	1061	0
289	20250228	144600	19930911	1061	1061	1061	1061	0
290	20250228	144500	19930911	1061	1061	1061	1061	0
291	20250228	144400	19930911	1061	1061	1061	1061	0
292	20250228	144300	19930911	1061	1061	1061	1061	0
293	20250228	144200	19930911	1061	1061	1061	1061	0
294	20250228	144100	19930911	1061	1061	1061	1061	1
295	20250228	144000	19929850	1060	1060	1060	1060	0
296	20250228	143900	19929850	1060	1060	1060	1060	0
297	20250228	143800	19929850	1060	1060	1060	1060	0
298	20250228	143700	19929850	1060	1061	1061	1060	20
299	20250228	143600	19908640	1062	1062	1062	1062	0
300	20250228	143500	19908640	1062	1062	1062	1062	0
301	20250228	143400	19908640	1062	1062	1062	1062	0
302	20250228	143300	19908640	1062	1062	1062	1062	0
303	20250228	143200	19908640	1062	1062	1062	1062	0
304	20250228	143100	19908640	1062	1062	1062	1062	0
305	20250228	143000	19908640	1062	1062	1062	1062	0
306	20250228	142900	19908640	1062	1062	1062	1062	0
307	20250228	142800	19908640	1062	1062	1062	1062	0
308	20250228	142700	19908640	1062	1062	1062	1062	0
309	20250228	142600	19908640	1062	1062	1062	1062	0
310	20250228	142500	19908640	1062	1062	1062	1062	0
311	20250228	142400	19908640	1062	1062	1062	1062	0
312	20250228	142300	19908640	1062	1062	1062	1062	0
313	20250228	142200	19908640	1062	1062	1062	1062	1
314	20250228	142100	19907578	1056	1056	1056	1056	0
315	20250228	142000	19907578	1056	1056	1056	1056	0
316	20250228	141900	19907578	1056	1056	1056	1056	0
317	20250228	141800	19907578	1056	1056	1056	1056	0
318	20250228	141700	19907578	1056	1056	1056	1056	0
319	20250228	141600	19907578	1056	1056	1056	1056	0
320	20250228	141500	19907578	1056	1056	1056	1056	0
321	20250228	141400	19907578	1056	1056	1056	1056	0
322	20250228	141300	19907578	1056	1056	1056	1056	0
323	20250228	141200	19907578	1056	1056	1056	1056	1
324	20250228	141100	19906522	1067	1067	1067	1067	0
325	20250228	141000	19906522	1067	1067	1067	1067	0
326	20250228	140900	19906522	1067	1067	1067	1067	0
327	20250228	140800	19906522	1067	1067	1067	1067	0
328	20250228	140700	19906522	1067	1067	1067	1067	0
329	20250228	140600	19906522	1067	1067	1067	1067	0
330	20250228	140500	19906522	1067	1067	1067	1067	0
331	20250228	140400	19906522	1067	1067	1067	1067	0
332	20250228	140300	19906522	1067	1067	1067	1067	0
333	20250228	140200	19906522	1067	1067	1067	1067	0
334	20250228	140100	19906522	1067	1067	1067	1067	0
335	20250228	140000	19906522	1067	1067	1067	1067	0
336	20250228	135900	19906522	1067	1067	1067	1067	0
337	20250228	135800	19906522	1067	1067	1067	1067	0
338	20250228	135700	19906522	1067	1067	1067	1067	0
339	20250228	135600	19906522	1067	1067	1067	1067	0
340	20250228	135500	19906522	1067	1067	1067	1067	0
341	20250228	135400	19906522	1067	1067	1067	1067	0
342	20250228	135300	19906522	1067	1067	1067	1067	0
343	20250228	135200	19906522	1067	1067	1067	1067	0
344	20250228	135100	19906522	1067	1067	1067	1067	0
345	20250228	135000	19906522	1067	1067	1067	1067	0
346	20250228	134900	19906522	1067	1067	1067	1067	0
347	20250228	134800	19906522	1067	1067	1067	1067	0
348	20250228	134700	19906522	1067	1067	1067	1067	0
349	20250228	134600	19906522	1067	1067	1067	1067	0
350	20250228	134500	19906522	1067	1067	1067	1067	0
351	20250228	134400	19906522	1067	1067	1067	1067	0
352	20250228	134300	19906522	1067	1067	1067	1067	0
353	20250228	134200	19906522	1067	1067	1067	1067	0
354	20250228	134100	19906522	1067	1067	1067	1067	0
355	20250228	134000	19906522	1067	1067	1067	1067	0
356	20250228	133900	19906522	1067	1067	1067	1067	0
357	20250228	133800	19906522	1067	1067	1067	1067	0
358	20250228	133700	19906522	1067	1067	1067	1067	0
359	20250228	133600	19906522	1067	1067	1067	1067	0
360	20250228	133500	19906522	1067	1067	1067	1067	0
361	20250228	133400	19906522	1067	1067	1067	1067	1
362	20250228	133300	19905455	1067	1067	1067	1067	2
363	20250228	133200	19903321	1056	1056	1056	1056	0
364	20250228	133100	19903321	1056	1056	1056	1056	0
365	20250228	133000	19903321	1056	1056	1056	1056	0
366	20250228	132900	19903321	1056	1056	1056	1056	0
367	20250228	132800	19903321	1056	1056	1056	1056	0
368	20250228	132700	19903321	1056	1056	1056	1056	0
369	20250228	132600	19903321	1056	1056	1056	1056	0
370	20250228	132500	19903321	1056	1056	1056	1056	0
371	20250228	132400	19903321	1056	1056	1056	1056	0
372	20250228	132300	19903321	1056	1056	1056	1056	0
373	20250228	132200	19903321	1056	1056	1056	1056	0
374	20250228	132100	19903321	1056	1056	1056	1056	0
375	20250228	132000	19903321	1056	1056	1056	1056	0
376	20250228	131900	19903321	1056	1056	1056	1056	0
377	20250228	131800	19903321	1056	1056	1056	1056	0
378	20250228	131700	19903321	1056	1056	1056	1056	0
379	20250228	131600	19903321	1056	1056	1056	1056	0
380	20250228	131500	19903321	1056	1056	1056	1056	0
381	20250228	131400	19903321	1056	1056	1056	1056	0
382	20250228	131300	19903321	1056	1056	1056	1056	0
383	20250228	131200	19903321	1056	1056	1056	1056	0
384	20250228	131100	19903321	1056	1056	1056	1056	0
385	20250228	131000	19903321	1056	1056	1056	1056	0
386	20250228	130900	19903321	1056	1056	1056	1056	0
387	20250228	130800	19903321	1056	1056	1056	1056	979
388	20250228	130700	18869497	1056	1055	1056	1055	38
389	20250228	130600	18829397	1056	1056	1056	1056	0
390	20250228	130500	18829397	1056	1056	1056	1056	241
391	20250228	130400	18574901	1056	1057	1057	1056	51
392	20250228	130300	18521009	1057	1057	1057	1057	0
393	20250228	130200	18521009	1057	1057	1057	1057	73
394	20250228	130100	18443848	1056	1056	1056	1056	82
395	20250228	130000	18357256	1057	1057	1057	1057	0
396	20250228	125900	18357256	1057	1057	1057	1057	0
397	20250228	125800	18357256	1057	1057	1057	1057	0
398	20250228	125700	18357256	1057	1057	1057	1057	0
399	20250228	125600	18357256	1057	1057	1057	1057	0
400	20250228	125500	18357256	1057	1057	1057	1057	0
401	20250228	125400	18357256	1057	1057	1057	1057	0
402	20250228	125300	18357256	1057	1057	1057	1057	15
403	20250228	125200	18341401	1057	1057	1057	1057	0
404	20250228	125100	18341401	1057	1057	1057	1057	0
405	20250228	125000	18341401	1057	1057	1057	1057	0
406	20250228	124900	18341401	1057	1057	1057	1057	10
407	20250228	124800	18330831	1058	1058	1058	1058	0
408	20250228	124700	18330831	1058	1058	1058	1058	15
409	20250228	124600	18314961	1058	1058	1058	1058	0
410	20250228	124500	18314961	1058	1058	1058	1058	0
411	20250228	124400	18314961	1058	1058	1058	1058	0
412	20250228	124300	18314961	1058	1058	1058	1058	218
413	20250228	124200	18084317	1057	1057	1057	1057	5073
414	20250228	124100	12722156	1058	1058	1058	1058	0
415	20250228	124000	12722156	1058	1058	1058	1058	0
416	20250228	123900	12722156	1058	1058	1058	1058	0
417	20250228	123800	12722156	1058	1058	1058	1058	0
418	20250228	123700	12722156	1058	1058	1058	1058	0
419	20250228	123600	12722156	1058	1058	1058	1058	10
420	20250228	123500	12711576	1064	1064	1064	1064	0
421	20250228	123400	12711576	1064	1064	1064	1064	0
422	20250228	123300	12711576	1064	1064	1064	1064	0
423	20250228	123200	12711576	1064	1064	1064	1064	0
424	20250228	123100	12711576	1064	1064	1064	1064	0
425	20250228	123000	12711576	1064	1064	1064	1064	0
426	20250228	122900	12711576	1064	1064	1064	1064	0
427	20250228	122800	12711576	1064	1064	1064	1064	0
428	20250228	122700	12711576	1064	1064	1064	1064	0
429	20250228	122600	12711576	1064	1064	1064	1064	0
430	20250228	122500	12711576	1064	1064	1064	1064	0
431	20250228	122400	12711576	1064	1064	1064	1064	0
432	20250228	122300	12711576	1064	1064	1064	1064	0
433	20250228	122200	12711576	1064	1064	1064	1064	0
434	20250228	122100	12711576	1064	1064	1064	1064	0
435	20250228	122000	12711576	1064	1064	1064	1064	0
436	20250228	121900	12711576	1064	1064	1064	1064	0
437	20250228	121800	12711576	1064	1064	1064	1064	0
438	20250228	121700	12711576	1064	1064	1064	1064	0
439	20250228	121600	12711576	1064	1064	1064	1064	0
440	20250228	121500	12711576	1064	1064	1064	1064	0
441	20250228	121400	12711576	1064	1064	1064	1064	0
442	20250228	121300	12711576	1064	1064	1064	1064	0
443	20250228	121200	12711576	1064	1064	1064	1064	0
444	20250228	121100	12711576	1064	1064	1064	1064	0
445	20250228	121000	12711576	1064	1064	1064	1064	1
446	20250228	120900	12710512	1058	1058	1058	1058	0
447	20250228	120800	12710512	1058	1058	1058	1058	0
448	20250228	120700	12710512	1058	1058	1058	1058	0
449	20250228	120600	12710512	1058	1058	1058	1058	0
450	20250228	120500	12710512	1058	1058	1058	1058	0
451	20250228	120400	12710512	1058	1058	1058	1058	0
452	20250228	120300	12710512	1058	1058	1058	1058	0
453	20250228	120200	12710512	1058	1058	1058	1058	0
454	20250228	120100	12710512	1058	1058	1058	1058	7
455	20250228	120000	12703106	1059	1059	1059	1059	0
456	20250228	115900	12703106	1059	1059	1059	1059	0
457	20250228	115800	12703106	1059	1059	1059	1059	0
458	20250228	115700	12703106	1059	1059	1059	1059	0
459	20250228	115600	12703106	1059	1059	1059	1059	0
460	20250228	115500	12703106	1059	1059	1059	1059	2
461	20250228	115400	12700988	1060	1060	1060	1060	0
462	20250228	115300	12700988	1060	1060	1060	1060	0
463	20250228	115200	12700988	1060	1060	1060	1060	0
464	20250228	115100	12700988	1060	1060	1060	1060	0
465	20250228	115000	12700988	1060	1060	1060	1060	0
466	20250228	114900	12700988	1060	1060	1060	1060	0
467	20250228	114800	12700988	1060	1058	1060	1058	581
468	20250228	114700	12085236	1057	1057	1057	1057	0
469	20250228	114600	12085236	1057	1057	1057	1057	27
470	20250228	114500	12056697	1058	1058	1058	1058	0
471	20250228	114400	12056697	1058	1058	1058	1058	0
472	20250228	114300	12056697	1058	1058	1058	1058	16
473	20250228	114200	12039769	1060	1060	1060	1060	0
474	20250228	114100	12039769	1060	1060	1060	1060	0
475	20250228	114000	12039769	1060	1060	1060	1060	0
476	20250228	113900	12039769	1060	1060	1060	1060	0
477	20250228	113800	12039769	1060	1060	1060	1060	0
478	20250228	113700	12039769	1060	1060	1060	1060	0
479	20250228	113600	12039769	1060	1060	1060	1060	0
480	20250228	113500	12039769	1060	1060	1060	1060	1
481	20250228	113400	12038709	1059	1059	1059	1059	0
482	20250228	113300	12038709	1059	1059	1059	1059	0
483	20250228	113200	12038709	1059	1059	1059	1059	0
484	20250228	113100	12038709	1059	1059	1059	1059	0
485	20250228	113000	12038709	1059	1059	1059	1059	0
486	20250228	112900	12038709	1059	1059	1059	1059	0
487	20250228	112800	12038709	1059	1059	1059	1059	0
488	20250228	112700	12038709	1059	1059	1059	1059	0
489	20250228	112600	12038709	1059	1059	1059	1059	0
490	20250228	112500	12038709	1059	1059	1059	1059	0
491	20250228	112400	12038709	1059	1059	1059	1059	0
492	20250228	112300	12038709	1059	1059	1059	1059	0
493	20250228	112200	12038709	1059	1059	1059	1059	0
494	20250228	112100	12038709	1059	1059	1059	1059	0
495	20250228	112000	12038709	1059	1059	1059	1059	0
496	20250228	111900	12038709	1059	1059	1059	1059	0
497	20250228	111800	12038709	1059	1059	1059	1059	28
498	20250228	111700	12009057	1058	1058	1058	1058	1
499	20250228	111600	12007999	1059	1059	1059	1059	0
500	20250228	111500	12007999	1059	1059	1059	1059	0
501	20250228	111400	12007999	1059	1059	1059	1059	0
502	20250228	111300	12007999	1059	1059	1059	1059	0
503	20250228	111200	12007999	1059	1059	1059	1059	0
504	20250228	111100	12007999	1059	1059	1059	1059	0
505	20250228	111000	12007999	1059	1059	1059	1059	0
506	20250228	110900	12007999	1059	1059	1059	1059	0
507	20250228	110800	12007999	1059	1059	1059	1059	0
508	20250228	110700	12007999	1059	1059	1059	1059	0
509	20250228	110600	12007999	1059	1059	1059	1059	0
510	20250228	110500	12007999	1059	1059	1059	1059	0
511	20250228	110400	12007999	1059	1059	1059	1059	0
512	20250228	110300	12007999	1059	1059	1059	1059	0
513	20250228	110200	12007999	1059	1059	1059	1059	0
514	20250228	110100	12007999	1059	1059	1059	1059	0
515	20250228	110000	12007999	1059	1059	1059	1059	1
516	20250228	105900	12006940	1068	1068	1068	1068	0
517	20250228	105800	12006940	1068	1068	1068	1068	0
518	20250228	105700	12006940	1068	1068	1068	1068	0
519	20250228	105600	12006940	1068	1068	1068	1068	1
520	20250228	105500	12005872	1060	1060	1060	1060	0
521	20250228	105400	12005872	1060	1060	1060	1060	0
522	20250228	105300	12005872	1060	1057	1060	1057	1264
523	20250228	105200	10667270	1057	1057	1057	1057	0
524	20250228	105100	10667270	1057	1057	1057	1057	2
525	20250228	105000	10665156	1059	1059	1059	1059	0
526	20250228	104900	10665156	1059	1059	1059	1059	0
527	20250228	104800	10665156	1059	1059	1059	1059	0
528	20250228	104700	10665156	1059	1059	1059	1059	0
529	20250228	104600	10665156	1059	1059	1059	1059	0
530	20250228	104500	10665156	1059	1059	1059	1059	0
531	20250228	104400	10665156	1059	1059	1059	1059	0
532	20250228	104300	10665156	1059	1059	1059	1059	0
533	20250228	104200	10665156	1059	1059	1059	1059	0
534	20250228	104100	10665156	1059	1059	1059	1059	0
535	20250228	104000	10665156	1059	1059	1059	1059	0
536	20250228	103900	10665156	1059	1059	1059	1059	0
537	20250228	103800	10665156	1059	1059	1059	1059	0
538	20250228	103700	10665156	1059	1059	1059	1059	0
539	20250228	103600	10665156	1059	1059	1059	1059	0
540	20250228	103500	10665156	1059	1059	1059	1059	0
541	20250228	103400	10665156	1059	1059	1059	1059	0
542	20250228	103300	10665156	1059	1059	1059	1059	0
543	20250228	103200	10665156	1059	1057	1059	1057	60
544	20250228	103100	10601700	1054	1054	1054	1054	0
545	20250228	103000	10601700	1054	1054	1054	1054	0
546	20250228	102900	10601700	1054	1054	1054	1054	0
547	20250228	102800	10601700	1054	1054	1054	1054	0
548	20250228	102700	10601700	1054	1054	1054	1054	0
549	20250228	102600	10601700	1054	1054	1054	1054	0
550	20250228	102500	10601700	1054	1054	1054	1054	0
551	20250228	102400	10601700	1054	1055	1055	1054	1000
552	20250228	102300	9547600	1061	1061	1061	1061	0
553	20250228	102200	9547600	1061	1061	1061	1061	0
554	20250228	102100	9547600	1061	1061	1061	1061	0
555	20250228	102000	9547600	1061	1061	1061	1061	0
556	20250228	101900	9547600	1061	1061	1061	1061	0
557	20250228	101800	9547600	1061	1061	1061	1061	0
558	20250228	101700	9547600	1061	1061	1061	1061	0
559	20250228	101600	9547600	1061	1061	1061	1061	0
560	20250228	101500	9547600	1061	1061	1061	1061	1
561	20250228	101400	9546539	1053	1053	1053	1053	0
562	20250228	101300	9546539	1053	1057	1057	1053	1755
563	20250228	101200	7696367	1068	1068	1068	1068	0
564	20250228	101100	7696367	1068	1068	1068	1068	0
565	20250228	101000	7696367	1068	1068	1068	1068	0
566	20250228	100900	7696367	1068	1068	1068	1068	0
567	20250228	100800	7696367	1068	1068	1068	1068	0
568	20250228	100700	7696367	1068	1068	1068	1068	1
569	20250228	100600	7695299	1066	1066	1066	1066	0
570	20250228	100500	7695299	1066	1066	1066	1066	0
571	20250228	100400	7695299	1066	1066	1066	1066	0
572	20250228	100300	7695299	1066	1066	1066	1066	0
573	20250228	100200	7695299	1066	1066	1066	1066	0
574	20250228	100100	7695299	1066	1066	1066	1066	0
575	20250228	100000	7695299	1066	1066	1066	1066	0
576	20250228	095900	7695299	1066	1066	1066	1066	0
577	20250228	095800	7695299	1066	1066	1066	1066	0
578	20250228	095700	7695299	1066	1066	1066	1066	0
579	20250228	095600	7695299	1066	1066	1066	1066	0
580	20250228	095500	7695299	1066	1066	1066	1066	0
581	20250228	095400	7695299	1066	1066	1066	1066	0
582	20250228	095300	7695299	1066	1066	1066	1066	0
583	20250228	095200	7695299	1066	1066	1066	1066	0
584	20250228	095100	7695299	1066	1066	1066	1066	0
585	20250228	095000	7695299	1066	1066	1066	1066	0
586	20250228	094900	7695299	1066	1066	1066	1066	0
587	20250228	094800	7695299	1066	1066	1066	1066	10
588	20250228	094700	7684639	1066	1066	1066	1066	0
589	20250228	094600	7684639	1066	1066	1066	1066	2
590	20250228	094500	7682507	1068	1068	1068	1068	0
591	20250228	094400	7682507	1068	1068	1068	1068	0
592	20250228	094300	7682507	1068	1068	1068	1068	0
593	20250228	094200	7682507	1068	1068	1068	1068	0
594	20250228	094100	7682507	1068	1068	1068	1068	0
595	20250228	094000	7682507	1068	1068	1068	1068	1
596	20250228	093900	7681439	1054	1054	1054	1054	150
597	20250228	093800	7523339	1055	1055	1055	1055	168
598	20250228	093700	7346099	1055	1058	1058	1055	480
599	20250228	093600	6838906	1072	1072	1072	1072	0
600	20250228	093500	6838906	1072	1072	1072	1072	0
601	20250228	093400	6838906	1072	1072	1072	1072	0
602	20250228	093300	6838906	1072	1072	1072	1072	0
603	20250228	093200	6838906	1072	1072	1072	1072	0
604	20250228	093100	6838906	1072	1072	1072	1072	0
605	20250228	093000	6838906	1072	1072	1072	1072	0
606	20250228	092900	6838906	1072	1072	1072	1072	0
607	20250228	092800	6838906	1072	1072	1072	1072	0
608	20250228	092700	6838906	1072	1072	1072	1072	0
609	20250228	092600	6838906	1072	1072	1072	1072	1
610	20250228	092500	6837834	1059	1073	1073	1059	1001
611	20250228	092400	5777746	1058	1071	1071	1058	2655
612	20250228	092300	2947531	1073	1073	1073	1073	0
613	20250228	092200	2947531	1073	1073	1073	1073	0
614	20250228	092100	2947531	1073	1073	1073	1073	0
615	20250228	092000	2947531	1073	1073	1073	1073	0
616	20250228	091900	2947531	1073	1073	1073	1073	0
617	20250228	091800	2947531	1073	1073	1073	1073	0
618	20250228	091700	2947531	1073	1073	1073	1073	0
619	20250228	091600	2947531	1073	1073	1073	1073	0
620	20250228	091500	2947531	1073	1073	1073	1073	0
621	20250228	091400	2947531	1073	1073	1073	1073	0
622	20250228	091300	2947531	1073	1073	1073	1073	0
623	20250228	091200	2947531	1073	1073	1073	1073	0
624	20250228	091100	2947531	1073	1073	1073	1073	0
625	20250228	091000	2947531	1073	1073	1073	1073	0
626	20250228	090900	2947531	1073	1073	1073	1073	0
627	20250228	090800	2947531	1073	1073	1073	1073	0
628	20250228	090700	2947531	1073	1073	1073	1073	0
629	20250228	090600	2947531	1073	1073	1073	1073	0
630	20250228	090500	2947531	1073	1073	1073	1073	893
631	20250228	090400	1989342	1073	1073	1073	1073	0
632	20250228	090300	1989342	1073	1073	1073	1073	0
633	20250228	090200	1989342	1073	1073	1073	1073	0
634	20250228	090100	1989342	1073	1073	1073	1073	547
635	20250228	090000	1402411	1073	1073	1073	1073	1307