KissMeData/058820/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194100	529754663	1875	1875	1875	1875	8255
3	20250228	194000	529754663	1875	1875	1875	1875	0
4	20250228	193900	529754663	1875	1875	1875	1875	0
5	20250228	193800	529754663	1875	1875	1875	1875	0
6	20250228	193700	529754663	1875	1875	1875	1875	0
7	20250228	193600	529754663	1875	1875	1875	1875	0
8	20250228	193500	529754663	1875	1875	1875	1875	0
9	20250228	193400	529754663	1875	1875	1875	1875	0
10	20250228	193300	529754663	1875	1875	1875	1875	0
11	20250228	193200	529754663	1875	1875	1875	1875	0
12	20250228	193100	529754663	1875	1875	1875	1875	0
13	20250228	193000	529754663	1875	1875	1875	1875	0
14	20250228	192900	529754663	1875	1875	1875	1875	0
15	20250228	192800	529754663	1875	1875	1875	1875	0
16	20250228	192700	529754663	1875	1875	1875	1875	0
17	20250228	192600	529754663	1875	1875	1875	1875	0
18	20250228	192500	529754663	1875	1875	1875	1875	0
19	20250228	192400	529754663	1875	1875	1875	1875	0
20	20250228	192300	529754663	1875	1875	1875	1875	0
21	20250228	192200	529754663	1875	1875	1875	1875	0
22	20250228	192100	529754663	1875	1875	1875	1875	0
23	20250228	192000	529754663	1875	1875	1875	1875	0
24	20250228	191900	529754663	1875	1875	1875	1875	0
25	20250228	191800	529754663	1875	1875	1875	1875	0
26	20250228	191700	529754663	1875	1875	1875	1875	0
27	20250228	191600	529754663	1875	1875	1875	1875	0
28	20250228	191500	529754663	1875	1875	1875	1875	0
29	20250228	191400	529754663	1875	1875	1875	1875	0
30	20250228	191300	529754663	1875	1875	1875	1875	0
31	20250228	191200	529754663	1875	1875	1875	1875	0
32	20250228	191100	529754663	1875	1875	1875	1875	8255
33	20250228	191000	529754663	1875	1875	1875	1875	0
34	20250228	190900	529754663	1875	1875	1875	1875	0
35	20250228	190800	529754663	1875	1875	1875	1875	0
36	20250228	190700	529754663	1875	1875	1875	1875	0
37	20250228	190600	529754663	1875	1875	1875	1875	0
38	20250228	190500	529754663	1875	1875	1875	1875	0
39	20250228	190400	529754663	1875	1875	1875	1875	0
40	20250228	190300	529754663	1875	1875	1875	1875	0
41	20250228	190200	529754663	1875	1875	1875	1875	0
42	20250228	190100	529754663	1875	1875	1875	1875	0
43	20250228	190000	529754663	1875	1875	1875	1875	0
44	20250228	185900	529754663	1875	1875	1875	1875	0
45	20250228	185800	529754663	1875	1875	1875	1875	0
46	20250228	185700	529754663	1875	1875	1875	1875	0
47	20250228	185600	529754663	1875	1875	1875	1875	0
48	20250228	185500	529754663	1875	1875	1875	1875	0
49	20250228	185400	529754663	1875	1875	1875	1875	0
50	20250228	185300	529754663	1875	1875	1875	1875	0
51	20250228	185200	529754663	1875	1875	1875	1875	0
52	20250228	185100	529754663	1875	1875	1875	1875	0
53	20250228	185000	529754663	1875	1875	1875	1875	0
54	20250228	184900	529754663	1875	1875	1875	1875	0
55	20250228	184800	529754663	1875	1875	1875	1875	0
56	20250228	184700	529754663	1875	1875	1875	1875	0
57	20250228	184600	529754663	1875	1875	1875	1875	0
58	20250228	184500	529754663	1875	1875	1875	1875	0
59	20250228	184400	529754663	1875	1875	1875	1875	0
60	20250228	184300	529754663	1875	1875	1875	1875	0
61	20250228	184200	529754663	1875	1875	1875	1875	0
62	20250228	184100	529754663	1875	1875	1875	1875	8255
63	20250228	184000	529754663	1875	1875	1875	1875	0
64	20250228	183900	529754663	1875	1875	1875	1875	0
65	20250228	183800	529754663	1875	1875	1875	1875	0
66	20250228	183700	529754663	1875	1875	1875	1875	0
67	20250228	183600	529754663	1875	1875	1875	1875	0
68	20250228	183500	529754663	1875	1875	1875	1875	0
69	20250228	183400	529754663	1875	1875	1875	1875	0
70	20250228	183300	529754663	1875	1875	1875	1875	0
71	20250228	183200	529754663	1875	1875	1875	1875	0
72	20250228	183100	529754663	1875	1875	1875	1875	0
73	20250228	183000	529754663	1875	1875	1875	1875	0
74	20250228	182900	529754663	1875	1875	1875	1875	0
75	20250228	182800	529754663	1875	1875	1875	1875	0
76	20250228	182700	529754663	1875	1875	1875	1875	0
77	20250228	182600	529754663	1875	1875	1875	1875	0
78	20250228	182500	529754663	1875	1875	1875	1875	0
79	20250228	182400	529754663	1875	1875	1875	1875	0
80	20250228	182300	529754663	1875	1875	1875	1875	0
81	20250228	182200	529754663	1875	1875	1875	1875	0
82	20250228	182100	529754663	1875	1875	1875	1875	0
83	20250228	182000	529754663	1875	1875	1875	1875	0
84	20250228	181900	529754663	1875	1875	1875	1875	0
85	20250228	181800	529754663	1875	1875	1875	1875	0
86	20250228	181700	529754663	1875	1875	1875	1875	0
87	20250228	181600	529754663	1875	1875	1875	1875	0
88	20250228	181500	529754663	1875	1875	1875	1875	0
89	20250228	181400	529754663	1875	1875	1875	1875	0
90	20250228	181300	529754663	1875	1875	1875	1875	0
91	20250228	181200	529754663	1875	1875	1875	1875	0
92	20250228	181100	529754663	1875	1875	1875	1875	8255
93	20250228	181000	529754663	1875	1875	1875	1875	0
94	20250228	180900	529754663	1875	1875	1875	1875	0
95	20250228	180800	529754663	1875	1875	1875	1875	0
96	20250228	180700	529754663	1875	1875	1875	1875	0
97	20250228	180600	529754663	1875	1875	1875	1875	0
98	20250228	180500	529754663	1875	1875	1875	1875	0
99	20250228	180400	529754663	1875	1875	1875	1875	0
100	20250228	180300	529754663	1875	1875	1875	1875	0
101	20250228	180200	529754663	1875	1875	1875	1875	0
102	20250228	180100	529754663	1875	1875	1875	1875	0
103	20250228	180000	529754663	1875	1875	1875	1875	0
104	20250228	175900	529754663	1875	1875	1875	1875	0
105	20250228	175800	529754663	1875	1875	1875	1875	0
106	20250228	175700	529754663	1875	1875	1875	1875	0
107	20250228	175600	529754663	1875	1875	1875	1875	0
108	20250228	175500	529754663	1875	1875	1875	1875	0
109	20250228	175400	529754663	1875	1875	1875	1875	0
110	20250228	175300	529754663	1875	1875	1875	1875	0
111	20250228	175200	529754663	1875	1875	1875	1875	0
112	20250228	175100	529754663	1875	1875	1875	1875	0
113	20250228	175000	529754663	1875	1875	1875	1875	0
114	20250228	174900	529754663	1875	1875	1875	1875	0
115	20250228	174800	529754663	1875	1875	1875	1875	0
116	20250228	174700	529754663	1875	1875	1875	1875	0
117	20250228	174600	529754663	1875	1875	1875	1875	0
118	20250228	174500	529754663	1875	1875	1875	1875	0
119	20250228	174400	529754663	1875	1875	1875	1875	0
120	20250228	174300	529754663	1875	1875	1875	1875	0
121	20250228	174200	529754663	1875	1875	1875	1875	0
122	20250228	174100	529754663	1875	1875	1875	1875	8255
123	20250228	174000	529754663	1875	1875	1875	1875	0
124	20250228	173900	529754663	1875	1875	1875	1875	0
125	20250228	173800	529754663	1875	1875	1875	1875	0
126	20250228	173700	529754663	1875	1875	1875	1875	0
127	20250228	173600	529754663	1875	1875	1875	1875	0
128	20250228	173500	529754663	1875	1875	1875	1875	0
129	20250228	173400	529754663	1875	1875	1875	1875	0
130	20250228	173300	529754663	1875	1875	1875	1875	0
131	20250228	173200	529754663	1875	1875	1875	1875	0
132	20250228	173100	529754663	1875	1875	1875	1875	0
133	20250228	173000	529754663	1875	1875	1875	1875	0
134	20250228	172900	529754663	1875	1875	1875	1875	0
135	20250228	172800	529754663	1875	1875	1875	1875	0
136	20250228	172700	529754663	1875	1875	1875	1875	0
137	20250228	172600	529754663	1875	1875	1875	1875	0
138	20250228	172500	529754663	1875	1875	1875	1875	0
139	20250228	172400	529754663	1875	1875	1875	1875	0
140	20250228	172300	529754663	1875	1875	1875	1875	0
141	20250228	172200	529754663	1875	1875	1875	1875	0
142	20250228	172100	529754663	1875	1875	1875	1875	0
143	20250228	172000	529754663	1875	1875	1875	1875	0
144	20250228	171900	529754663	1875	1875	1875	1875	0
145	20250228	171800	529754663	1875	1875	1875	1875	0
146	20250228	171700	529754663	1875	1875	1875	1875	0
147	20250228	171600	529754663	1875	1875	1875	1875	0
148	20250228	171500	529754663	1875	1875	1875	1875	0
149	20250228	171400	529754663	1875	1875	1875	1875	0
150	20250228	171300	529754663	1875	1875	1875	1875	0
151	20250228	171200	529754663	1875	1875	1875	1875	0
152	20250228	171100	529754663	1875	1875	1875	1875	8255
153	20250228	171000	529754663	1875	1875	1875	1875	0
154	20250228	170900	529754663	1875	1875	1875	1875	0
155	20250228	170800	529754663	1875	1875	1875	1875	0
156	20250228	170700	529754663	1875	1875	1875	1875	0
157	20250228	170600	529754663	1875	1875	1875	1875	0
158	20250228	170500	529754663	1875	1875	1875	1875	0
159	20250228	170400	529754663	1875	1875	1875	1875	0
160	20250228	170300	529754663	1875	1875	1875	1875	0
161	20250228	170200	529754663	1875	1875	1875	1875	0
162	20250228	170100	529754663	1875	1875	1875	1875	0
163	20250228	170000	529754663	1875	1875	1875	1875	0
164	20250228	165900	529754663	1875	1875	1875	1875	0
165	20250228	165800	529754663	1875	1875	1875	1875	0
166	20250228	165700	529754663	1875	1875	1875	1875	0
167	20250228	165600	529754663	1875	1875	1875	1875	0
168	20250228	165500	529754663	1875	1875	1875	1875	0
169	20250228	165400	529754663	1875	1875	1875	1875	0
170	20250228	165300	529754663	1875	1875	1875	1875	0
171	20250228	165200	529754663	1875	1875	1875	1875	0
172	20250228	165100	529754663	1875	1875	1875	1875	0
173	20250228	165000	529754663	1875	1875	1875	1875	0
174	20250228	164900	529754663	1875	1875	1875	1875	0
175	20250228	164800	529754663	1875	1875	1875	1875	0
176	20250228	164700	529754663	1875	1875	1875	1875	0
177	20250228	164600	529754663	1875	1875	1875	1875	0
178	20250228	164500	529754663	1875	1875	1875	1875	0
179	20250228	164400	529754663	1875	1875	1875	1875	0
180	20250228	164300	529754663	1875	1875	1875	1875	0
181	20250228	164200	529754663	1875	1875	1875	1875	0
182	20250228	164100	529754663	1875	1875	1875	1875	8255
183	20250228	164000	529754663	1875	1875	1875	1875	0
184	20250228	163900	529754663	1875	1875	1875	1875	0
185	20250228	163800	529754663	1875	1875	1875	1875	0
186	20250228	163700	529754663	1875	1875	1875	1875	0
187	20250228	163600	529754663	1875	1875	1875	1875	0
188	20250228	163500	529754663	1875	1875	1875	1875	0
189	20250228	163400	529754663	1875	1875	1875	1875	0
190	20250228	163300	529754663	1875	1875	1875	1875	0
191	20250228	163200	529754663	1875	1875	1875	1875	0
192	20250228	163100	529754663	1875	1875	1875	1875	0
193	20250228	163000	529754663	1875	1875	1875	1875	0
194	20250228	162900	529754663	1875	1875	1875	1875	0
195	20250228	162800	529754663	1875	1875	1875	1875	0
196	20250228	162700	529754663	1875	1875	1875	1875	0
197	20250228	162600	529754663	1875	1875	1875	1875	0
198	20250228	162500	529754663	1875	1875	1875	1875	0
199	20250228	162400	529754663	1875	1875	1875	1875	0
200	20250228	162300	529754663	1875	1875	1875	1875	0
201	20250228	162200	529754663	1875	1875	1875	1875	0
202	20250228	162100	529754663	1875	1875	1875	1875	0
203	20250228	162000	529754663	1875	1875	1875	1875	0
204	20250228	161900	529754663	1875	1875	1875	1875	0
205	20250228	161800	529754663	1875	1875	1875	1875	0
206	20250228	161700	529754663	1875	1875	1875	1875	0
207	20250228	161600	529754663	1875	1875	1875	1875	0
208	20250228	161500	529754663	1875	1875	1875	1875	0
209	20250228	161400	529754663	1875	1875	1875	1875	0
210	20250228	161300	529754663	1875	1875	1875	1875	0
211	20250228	161200	529754663	1875	1875	1875	1875	0
212	20250228	161100	529754663	1875	1875	1875	1875	8255
213	20250228	161000	529754663	1875	1875	1875	1875	0
214	20250228	160900	529754663	1875	1875	1875	1875	0
215	20250228	160800	529754663	1875	1875	1875	1875	0
216	20250228	160700	529754663	1875	1875	1875	1875	0
217	20250228	160600	529754663	1875	1875	1875	1875	0
218	20250228	160500	529754663	1875	1875	1875	1875	0
219	20250228	160400	529754663	1875	1875	1875	1875	0
220	20250228	160300	529754663	1875	1875	1875	1875	0
221	20250228	160200	529754663	1875	1875	1875	1875	0
222	20250228	160100	529754663	1875	1875	1875	1875	0
223	20250228	160000	529754663	1875	1875	1875	1875	0
224	20250228	155900	529754663	1875	1875	1875	1875	0
225	20250228	155800	529754663	1875	1875	1875	1875	0
226	20250228	155700	529754663	1875	1875	1875	1875	0
227	20250228	155600	529754663	1875	1875	1875	1875	0
228	20250228	155500	529754663	1875	1875	1875	1875	0
229	20250228	155400	529754663	1875	1875	1875	1875	0
230	20250228	155300	529754663	1875	1875	1875	1875	0
231	20250228	155200	529754663	1875	1875	1875	1875	0
232	20250228	155100	529754663	1875	1875	1875	1875	0
233	20250228	155000	529754663	1875	1875	1875	1875	0
234	20250228	154900	529754663	1875	1875	1875	1875	0
235	20250228	154800	529754663	1875	1875	1875	1875	0
236	20250228	154700	529754663	1875	1875	1875	1875	0
237	20250228	154600	529754663	1875	1875	1875	1875	0
238	20250228	154500	529754663	1875	1875	1875	1875	0
239	20250228	154400	529754663	1875	1875	1875	1875	0
240	20250228	154300	529754663	1875	1875	1875	1875	0
241	20250228	154200	529754663	1875	1875	1875	1875	0
242	20250228	154100	529754663	1875	1875	1875	1875	8255
243	20250228	154000	529754663	1875	1875	1875	1875	0
244	20250228	153900	529754663	1875	1875	1875	1875	0
245	20250228	153800	529754663	1875	1875	1875	1875	0
246	20250228	153700	529754663	1875	1875	1875	1875	0
247	20250228	153600	529754663	1875	1875	1875	1875	0
248	20250228	153500	529754663	1875	1875	1875	1875	0
249	20250228	153400	529754663	1875	1875	1875	1875	0
250	20250228	153300	529754663	1875	1875	1875	1875	0
251	20250228	153200	529754663	1875	1875	1875	1875	0
252	20250228	153100	529754663	1875	1875	1875	1875	0
253	20250228	153000	529754663	1875	1875	1875	1875	8255
254	20250228	152900	514276538	1870	1870	1870	1870	0
255	20250228	152800	514276538	1870	1870	1870	1870	0
256	20250228	152700	514276538	1870	1870	1870	1870	0
257	20250228	152600	514276538	1870	1870	1870	1870	0
258	20250228	152500	514276538	1870	1870	1870	1870	0
259	20250228	152400	514276538	1870	1870	1870	1870	0
260	20250228	152300	514276538	1870	1870	1870	1870	0
261	20250228	152200	514276538	1870	1870	1870	1870	0
262	20250228	152100	514276538	1870	1870	1870	1870	0
263	20250228	152000	514276538	1870	1870	1870	1870	0
264	20250228	151900	514276538	1870	1869	1871	1869	5951
265	20250228	151800	503149257	1869	1869	1869	1869	30
266	20250228	151700	503093187	1869	1869	1869	1869	2200
267	20250228	151600	498981387	1869	1869	1869	1867	337
268	20250228	151500	498351871	1867	1866	1867	1866	2568
269	20250228	151400	493559483	1866	1867	1867	1866	2167
270	20250228	151300	489514891	1866	1866	1866	1866	2489
271	20250228	151200	484870417	1866	1866	1866	1866	510
272	20250228	151100	483918757	1866	1866	1866	1866	1056
273	20250228	151000	481948261	1866	1866	1866	1866	274
274	20250228	150900	481436977	1867	1869	1869	1867	108
275	20250228	150800	481235339	1866	1866	1866	1866	462
276	20250228	150700	480373247	1865	1865	1865	1865	25
277	20250228	150600	480326622	1866	1866	1866	1866	117
278	20250228	150500	480108300	1865	1866	1866	1865	1003
279	20250228	150400	478237702	1866	1867	1867	1866	8418
280	20250228	150300	462526859	1870	1869	1870	1869	100
281	20250228	150200	462339951	1867	1867	1867	1867	0
282	20250228	150100	462339951	1867	1869	1869	1867	21
283	20250228	150000	462300704	1868	1869	1869	1868	1073
284	20250228	145900	460296339	1867	1868	1868	1867	2293
285	20250228	145800	456014387	1868	1869	1869	1868	51
286	20250228	145700	455919117	1869	1869	1869	1869	50
287	20250228	145600	455825667	1869	1868	1869	1868	43
288	20250228	145500	455745303	1869	1869	1869	1869	200
289	20250228	145400	455371503	1870	1870	1870	1870	0
290	20250228	145300	455371503	1870	1870	1870	1870	0
291	20250228	145200	455371503	1870	1867	1870	1867	103
292	20250228	145100	455178896	1870	1868	1870	1868	167
293	20250228	145000	454866906	1867	1867	1867	1867	100
294	20250228	144900	454680206	1868	1868	1868	1868	350
295	20250228	144800	454026406	1870	1870	1870	1868	3
296	20250228	144700	454020798	1870	1870	1870	1870	1000
297	20250228	144600	452150798	1870	1869	1870	1869	4
298	20250228	144500	452143320	1867	1867	1867	1867	1
299	20250228	144400	452141453	1870	1870	1870	1870	2
300	20250228	144300	452137713	1871	1871	1871	1871	0
301	20250228	144200	452137713	1871	1871	1871	1871	0
302	20250228	144100	452137713	1871	1871	1871	1871	0
303	20250228	144000	452137713	1871	1868	1871	1867	101
304	20250228	143900	451949135	1869	1869	1869	1869	7
305	20250228	143800	451936052	1868	1868	1868	1868	0
306	20250228	143700	451936052	1868	1868	1868	1868	0
307	20250228	143600	451936052	1868	1868	1868	1868	2047
308	20250228	143500	448112256	1868	1868	1868	1868	1657
309	20250228	143400	445016980	1871	1871	1871	1871	0
310	20250228	143300	445016980	1871	1871	1871	1871	0
311	20250228	143200	445016980	1871	1868	1871	1868	108
312	20250228	143100	444815099	1869	1869	1869	1869	60
313	20250228	143000	444702959	1869	1869	1869	1869	0
314	20250228	142900	444702959	1869	1869	1869	1869	2306
315	20250228	142800	440393045	1870	1870	1870	1870	354
316	20250228	142700	439731065	1871	1871	1871	1871	130
317	20250228	142600	439487835	1871	1871	1871	1871	20
318	20250228	142500	439450415	1871	1871	1871	1871	1
319	20250228	142400	439448544	1870	1870	1870	1870	49
320	20250228	142300	439356914	1870	1870	1870	1870	350
321	20250228	142200	438702414	1870	1870	1870	1870	0
322	20250228	142100	438702414	1870	1870	1870	1870	470
323	20250228	142000	437823514	1870	1870	1870	1870	0
324	20250228	141900	437823514	1870	1870	1870	1870	0
325	20250228	141800	437823514	1870	1870	1870	1870	56
326	20250228	141700	437718794	1869	1869	1869	1869	119
327	20250228	141600	437496383	1869	1869	1869	1869	20
328	20250228	141500	437459003	1869	1869	1869	1869	5
329	20250228	141400	437449658	1869	1869	1869	1869	300
330	20250228	141300	436888958	1868	1868	1868	1867	358
331	20250228	141200	436220224	1866	1867	1867	1866	500
332	20250228	141100	435287024	1867	1868	1868	1867	3821
333	20250228	141000	428151496	1869	1869	1869	1869	0
334	20250228	140900	428151496	1869	1869	1869	1869	50
335	20250228	140800	428058046	1869	1869	1869	1869	1
336	20250228	140700	428056177	1869	1869	1869	1869	10
337	20250228	140600	428037487	1869	1869	1869	1869	165
338	20250228	140500	427729102	1870	1870	1870	1870	0
339	20250228	140400	427729102	1870	1870	1870	1870	0
340	20250228	140300	427729102	1870	1870	1870	1870	0
341	20250228	140200	427729102	1870	1870	1870	1870	0
342	20250228	140100	427729102	1870	1870	1870	1870	0
343	20250228	140000	427729102	1870	1870	1870	1870	0
344	20250228	135900	427729102	1870	1870	1870	1870	11
345	20250228	135800	427708532	1870	1870	1870	1870	0
346	20250228	135700	427708532	1870	1868	1870	1868	686
347	20250228	135600	426427044	1869	1869	1869	1869	1442
348	20250228	135500	423731946	1870	1870	1870	1870	0
349	20250228	135400	423731946	1870	1870	1870	1870	0
350	20250228	135300	423731946	1870	1870	1870	1870	0
351	20250228	135200	423731946	1870	1870	1870	1870	0
352	20250228	135100	423731946	1870	1870	1870	1870	0
353	20250228	135000	423731946	1870	1870	1870	1870	0
354	20250228	134900	423731946	1870	1870	1870	1870	0
355	20250228	134800	423731946	1870	1869	1870	1869	198
356	20250228	134700	423361688	1869	1869	1869	1869	33
357	20250228	134600	423300011	1871	1871	1871	1871	0
358	20250228	134500	423300011	1871	1871	1871	1871	0
359	20250228	134400	423300011	1871	1871	1871	1871	0
360	20250228	134300	423300011	1871	1871	1871	1871	0
361	20250228	134200	423300011	1871	1871	1871	1871	0
362	20250228	134100	423300011	1871	1871	1871	1871	0
363	20250228	134000	423300011	1871	1871	1871	1871	5
364	20250228	133900	423290656	1868	1868	1868	1868	0
365	20250228	133800	423290656	1868	1871	1871	1868	501
366	20250228	133700	422354677	1871	1871	1871	1871	1
367	20250228	133600	422352806	1871	1871	1871	1871	0
368	20250228	133500	422352806	1871	1871	1871	1871	90
369	20250228	133400	422184416	1871	1871	1871	1871	1
370	20250228	133300	422182545	1870	1870	1870	1870	248
371	20250228	133200	421718785	1871	1871	1871	1871	0
372	20250228	133100	421718785	1871	1871	1871	1871	0
373	20250228	133000	421718785	1871	1868	1871	1868	313
374	20250228	132900	421134071	1869	1869	1869	1869	165
375	20250228	132800	420825686	1869	1869	1869	1869	0
376	20250228	132700	420825686	1869	1870	1870	1869	16
377	20250228	132600	420795779	1870	1871	1871	1870	207
378	20250228	132500	420408538	1873	1872	1873	1872	332
379	20250228	132400	419786753	1872	1872	1872	1872	1
380	20250228	132300	419784881	1868	1868	1868	1868	0
381	20250228	132200	419784881	1868	1869	1869	1868	2251
382	20250228	132100	415577862	1865	1865	1865	1865	0
383	20250228	132000	415577862	1865	1865	1865	1865	0
384	20250228	131900	415577862	1865	1867	1867	1865	486
385	20250228	131800	414671462	1865	1865	1865	1865	0
386	20250228	131700	414671462	1865	1867	1867	1865	9436
387	20250228	131600	397067937	1867	1870	1870	1867	6325
388	20250228	131500	385248600	1871	1871	1871	1871	0
389	20250228	131400	385248600	1871	1871	1871	1871	0
390	20250228	131300	385248600	1871	1871	1871	1871	0
391	20250228	131200	385248600	1871	1873	1873	1871	157
392	20250228	131100	384954643	1871	1873	1873	1871	403
393	20250228	131000	384200313	1873	1873	1873	1873	15
394	20250228	130900	384172218	1873	1873	1873	1873	171
395	20250228	130800	383851935	1871	1873	1873	1871	313
396	20250228	130700	383266012	1873	1871	1873	1871	101
397	20250228	130600	383077039	1871	1871	1871	1871	100
398	20250228	130500	382889939	1871	1871	1871	1871	0
399	20250228	130400	382889939	1871	1871	1871	1871	0
400	20250228	130300	382889939	1871	1871	1871	1871	0
401	20250228	130200	382889939	1871	1871	1871	1871	0
402	20250228	130100	382889939	1871	1871	1871	1871	0
403	20250228	130000	382889939	1871	1871	1871	1871	0
404	20250228	125900	382889939	1871	1871	1871	1871	59
405	20250228	125800	382779550	1873	1873	1873	1873	0
406	20250228	125700	382779550	1873	1873	1873	1873	0
407	20250228	125600	382779550	1873	1873	1873	1873	0
408	20250228	125500	382779550	1873	1873	1873	1873	0
409	20250228	125400	382779550	1873	1873	1873	1873	0
410	20250228	125300	382779550	1873	1873	1873	1873	0
411	20250228	125200	382779550	1873	1873	1873	1873	0
412	20250228	125100	382779550	1873	1873	1873	1873	200
413	20250228	125000	382404950	1874	1874	1874	1874	0
414	20250228	124900	382404950	1874	1874	1874	1874	0
415	20250228	124800	382404950	1874	1874	1874	1874	1
416	20250228	124700	382403076	1871	1871	1871	1871	0
417	20250228	124600	382403076	1871	1871	1871	1871	500
418	20250228	124500	381467576	1871	1871	1871	1871	0
419	20250228	124400	381467576	1871	1871	1871	1871	0
420	20250228	124300	381467576	1871	1872	1872	1871	858
421	20250228	124200	379861816	1873	1873	1873	1873	0
422	20250228	124100	379861816	1873	1873	1873	1873	21
423	20250228	124000	379822483	1873	1872	1874	1872	194
424	20250228	123900	379459030	1872	1872	1872	1872	165
425	20250228	123800	379150150	1871	1871	1871	1871	0
426	20250228	123700	379150150	1871	1871	1871	1871	3000
427	20250228	123600	373537150	1867	1868	1868	1867	430
428	20250228	123500	372734249	1868	1867	1868	1867	2539
429	20250228	123400	367991936	1868	1869	1869	1868	2926
430	20250228	123300	362525937	1868	1868	1868	1868	0
431	20250228	123200	362525937	1868	1870	1870	1868	4302
432	20250228	123100	354485400	1873	1873	1873	1873	1000
433	20250228	123000	352612400	1869	1869	1869	1869	0
434	20250228	122900	352612400	1869	1869	1869	1869	0
435	20250228	122800	352612400	1869	1873	1874	1869	7631
436	20250228	122700	338349091	1874	1875	1875	1874	9
437	20250228	122600	338332223	1871	1876	1876	1870	31703
438	20250228	122500	278952301	1877	1877	1877	1877	1
439	20250228	122400	278950424	1876	1876	1876	1876	0
440	20250228	122300	278950424	1876	1880	1880	1876	2666
441	20250228	122200	273941856	1880	1880	1880	1880	596
442	20250228	122100	272821376	1879	1879	1879	1879	2249
443	20250228	122000	268595505	1879	1879	1879	1879	428
444	20250228	121900	267791293	1877	1877	1877	1877	500
445	20250228	121800	266852793	1878	1878	1878	1878	0
446	20250228	121700	266852793	1878	1879	1879	1878	202
447	20250228	121600	266473237	1879	1879	1879	1879	17
448	20250228	121500	266441294	1879	1879	1879	1879	0
449	20250228	121400	266441294	1879	1879	1879	1879	0
450	20250228	121300	266441294	1879	1878	1879	1877	320
451	20250228	121200	265840327	1880	1880	1880	1880	0
452	20250228	121100	265840327	1880	1880	1880	1880	4
453	20250228	121000	265832807	1881	1881	1881	1881	0
454	20250228	120900	265832807	1881	1881	1881	1881	3
455	20250228	120800	265827164	1878	1879	1879	1878	1000
456	20250228	120700	263949147	1881	1881	1881	1881	5
457	20250228	120600	263939742	1881	1879	1881	1878	748
458	20250228	120500	262534795	1879	1878	1879	1878	130
459	20250228	120400	262290555	1879	1879	1879	1878	3317
460	20250228	120300	256059629	1879	1879	1879	1879	51
461	20250228	120200	255963800	1879	1881	1881	1879	55
462	20250228	120100	255860349	1881	1881	1881	1881	1
463	20250228	120000	255858468	1881	1881	1881	1881	1
464	20250228	115900	255856587	1878	1878	1878	1878	324
465	20250228	115800	255248115	1878	1878	1878	1878	30
466	20250228	115700	255191775	1878	1878	1878	1878	0
467	20250228	115600	255191775	1878	1878	1878	1878	650
468	20250228	115500	253971075	1878	1879	1879	1878	97
469	20250228	115400	253788902	1878	1878	1878	1878	0
470	20250228	115300	253788902	1878	1878	1878	1878	0
471	20250228	115200	253788902	1878	1878	1878	1878	0
472	20250228	115100	253788902	1878	1878	1878	1878	0
473	20250228	115000	253788902	1878	1878	1878	1878	0
474	20250228	114900	253788902	1878	1878	1878	1878	0
475	20250228	114800	253788902	1878	1879	1879	1878	98
476	20250228	114700	253604828	1880	1882	1882	1880	1120
477	20250228	114600	251499168	1882	1885	1885	1882	3395
478	20250228	114500	245109177	1886	1886	1886	1886	10
479	20250228	114400	245090317	1887	1887	1887	1887	0
480	20250228	114300	245090317	1887	1887	1887	1887	0
481	20250228	114200	245090317	1887	1887	1887	1887	0
482	20250228	114100	245090317	1887	1887	1887	1887	0
483	20250228	114000	245090317	1887	1887	1887	1887	0
484	20250228	113900	245090317	1887	1887	1887	1887	0
485	20250228	113800	245090317	1887	1887	1887	1887	0
486	20250228	113700	245090317	1887	1884	1888	1884	1020
487	20250228	113600	243168627	1888	1888	1888	1888	50
488	20250228	113500	243074227	1888	1888	1888	1888	1
489	20250228	113400	243072339	1884	1884	1884	1884	0
490	20250228	113300	243072339	1884	1888	1888	1884	2224
491	20250228	113200	238881923	1888	1888	1888	1888	0
492	20250228	113100	238881923	1888	1888	1888	1888	0
493	20250228	113000	238881923	1888	1888	1888	1888	0
494	20250228	112900	238881923	1888	1888	1888	1888	0
495	20250228	112800	238881923	1888	1888	1888	1888	0
496	20250228	112700	238881923	1888	1888	1888	1888	22
497	20250228	112600	238840387	1888	1888	1888	1888	5
498	20250228	112500	238830947	1878	1878	1878	1878	0
499	20250228	112400	238830947	1878	1878	1878	1878	7
500	20250228	112300	238817801	1892	1892	1892	1892	1
501	20250228	112200	238815909	1879	1879	1879	1879	1
502	20250228	112100	238814030	1883	1878	1883	1877	3098
503	20250228	112000	232995860	1878	1879	1879	1878	247
504	20250228	111900	232531894	1878	1880	1880	1878	95
505	20250228	111800	232353464	1880	1880	1880	1880	0
506	20250228	111700	232353464	1880	1880	1880	1880	486
507	20250228	111600	231439784	1880	1880	1880	1880	101
508	20250228	111500	231249904	1880	1880	1880	1879	13
509	20250228	111400	231225465	1880	1885	1885	1879	5179
510	20250228	111300	221489388	1882	1884	1884	1882	1111
511	20250228	111200	219397888	1886	1887	1887	1884	3106
512	20250228	111100	213541461	1887	1889	1889	1887	350
513	20250228	111000	212880612	1889	1891	1891	1889	653
514	20250228	110900	211647058	1890	1890	1890	1890	1009
515	20250228	110800	209740048	1892	1891	1892	1890	3331
516	20250228	110700	203442585	1892	1891	1892	1891	506
517	20250228	110600	202485733	1892	1892	1892	1892	0
518	20250228	110500	202485733	1892	1892	1892	1892	200
519	20250228	110400	202107333	1892	1891	1892	1891	382
520	20250228	110300	201384968	1892	1892	1892	1892	0
521	20250228	110200	201384968	1892	1892	1892	1892	534
522	20250228	110100	200374640	1892	1892	1892	1892	99
523	20250228	110000	200187332	1893	1893	1893	1893	0
524	20250228	105900	200187332	1893	1893	1893	1893	8
525	20250228	105800	200172188	1894	1894	1894	1894	203
526	20250228	105700	199787706	1894	1894	1894	1894	28
527	20250228	105600	199734674	1894	1894	1894	1894	0
528	20250228	105500	199734674	1894	1894	1894	1894	23
529	20250228	105400	199691112	1894	1894	1894	1894	0
530	20250228	105300	199691112	1894	1894	1894	1894	902
531	20250228	105200	197982724	1894	1894	1894	1894	0
532	20250228	105100	197982724	1894	1894	1894	1894	1
533	20250228	105000	197980830	1894	1895	1896	1892	3942
534	20250228	104900	190515064	1896	1896	1896	1896	15
535	20250228	104800	190486624	1896	1895	1896	1895	106
536	20250228	104700	190285748	1896	1896	1896	1896	30
537	20250228	104600	190228868	1895	1896	1896	1895	2509
538	20250228	104500	185472804	1899	1898	1899	1896	4693
539	20250228	104400	176569808	1899	1899	1899	1899	0
540	20250228	104300	176569808	1899	1899	1899	1899	0
541	20250228	104200	176569808	1899	1899	1899	1899	31
542	20250228	104100	176510939	1897	1897	1897	1897	0
543	20250228	104000	176510939	1897	1898	1898	1897	1000
544	20250228	103900	174613436	1898	1899	1899	1898	5393
545	20250228	103800	164375129	1899	1899	1899	1899	2
546	20250228	103700	164371331	1900	1900	1900	1900	0
547	20250228	103600	164371331	1900	1900	1900	1900	0
548	20250228	103500	164371331	1900	1900	1900	1900	10
549	20250228	103400	164352331	1898	1899	1899	1898	2000
550	20250228	103300	160555521	1898	1899	1899	1898	714
551	20250228	103200	159200035	1901	1901	1901	1901	10
552	20250228	103100	159181025	1899	1900	1900	1899	1560
553	20250228	103000	156218020	1900	1900	1900	1900	0
554	20250228	102900	156218020	1900	1900	1900	1900	4729
555	20250228	102800	147232920	1900	1901	1901	1900	3383
556	20250228	102700	140803959	1901	1903	1903	1901	1154
557	20250228	102600	138609373	1903	1903	1903	1903	0
558	20250228	102500	138609373	1903	1903	1903	1903	0
559	20250228	102400	138609373	1903	1903	1903	1903	5
560	20250228	102300	138599858	1904	1904	1904	1904	10
561	20250228	102200	138580818	1901	1901	1901	1901	20
562	20250228	102100	138542798	1901	1901	1901	1901	100
563	20250228	102000	138352698	1901	1901	1901	1901	100
564	20250228	101900	138162598	1904	1904	1904	1904	0
565	20250228	101800	138162598	1904	1904	1904	1904	3
566	20250228	101700	138156886	1904	1904	1904	1904	2
567	20250228	101600	138153078	1904	1904	1904	1904	2
568	20250228	101500	138149270	1901	1901	1901	1901	0
569	20250228	101400	138149270	1901	1901	1901	1901	33
570	20250228	101300	138086537	1904	1904	1904	1904	0
571	20250228	101200	138086537	1904	1904	1904	1904	5
572	20250228	101100	138077017	1900	1904	1904	1900	2829
573	20250228	101000	132697589	1905	1905	1905	1905	1
574	20250228	100900	132695684	1901	1902	1902	1901	599
575	20250228	100800	131556904	1904	1905	1905	1904	2
576	20250228	100700	131553095	1904	1904	1904	1903	1289
577	20250228	100600	129098844	1905	1905	1905	1905	10
578	20250228	100500	129079794	1905	1905	1905	1905	0
579	20250228	100400	129079794	1905	1904	1905	1904	2
580	20250228	100300	129075985	1900	1901	1901	1900	4124
581	20250228	100200	121238130	1904	1901	1904	1901	2002
582	20250228	100100	117432325	1905	1901	1905	1901	607
583	20250228	100000	116278414	1901	1901	1901	1901	0
584	20250228	095900	116278414	1901	1901	1901	1901	2205
585	20250228	095800	112086709	1901	1901	1901	1901	63
586	20250228	095700	111966946	1901	1901	1901	1901	100
587	20250228	095600	111776846	1901	1901	1901	1901	0
588	20250228	095500	111776846	1901	1901	1901	1900	3639
589	20250228	095400	104862649	1901	1902	1902	1901	1100
590	20250228	095300	102771519	1901	1901	1901	1901	0
591	20250228	095200	102771519	1901	1902	1902	1901	3000
592	20250228	095100	97067710	1903	1905	1905	1903	153
593	20250228	095000	96776496	1906	1906	1906	1906	0
594	20250228	094900	96776496	1906	1906	1906	1906	5
595	20250228	094800	96766966	1906	1906	1906	1906	5
596	20250228	094700	96757436	1906	1906	1906	1906	70
597	20250228	094600	96624016	1906	1905	1906	1905	215
598	20250228	094500	96214432	1903	1905	1905	1903	1099
599	20250228	094400	94122675	1906	1904	1906	1904	3008
600	20250228	094300	88394903	1905	1904	1905	1904	508
601	20250228	094200	87427171	1905	1906	1906	1905	2
602	20250228	094100	87423360	1906	1906	1906	1904	127
603	20250228	094000	87181522	1905	1906	1906	1905	339
604	20250228	093900	86535488	1905	1903	1905	1903	1658
605	20250228	093800	83379094	1903	1903	1903	1903	0
606	20250228	093700	83379094	1903	1904	1904	1900	176
607	20250228	093600	83044410	1901	1902	1904	1901	838
608	20250228	093500	81450771	1902	1902	1903	1902	2318
609	20250228	093400	77041811	1902	1901	1902	1901	252
610	20250228	093300	76562707	1900	1903	1903	1900	2538
611	20250228	093200	71738074	1903	1903	1903	1903	100
612	20250228	093100	71547774	1905	1903	1905	1903	500
613	20250228	093000	70595474	1905	1905	1905	1905	4
614	20250228	092900	70587854	1905	1901	1905	1901	2673
615	20250228	092800	65506314	1901	1900	1901	1900	34
616	20250228	092700	65441710	1901	1902	1902	1901	306
617	20250228	092600	64859898	1905	1905	1905	1905	100
618	20250228	092500	64669398	1905	1905	1905	1905	0
619	20250228	092400	64669398	1905	1904	1905	1901	107
620	20250228	092300	64465800	1905	1905	1905	1905	20
621	20250228	092200	64427700	1905	1904	1905	1904	6
622	20250228	092100	64416275	1904	1907	1907	1904	982
623	20250228	092000	62545557	1907	1907	1907	1907	0
624	20250228	091900	62545557	1907	1906	1907	1906	86
625	20250228	091800	62381620	1908	1905	1908	1905	2
626	20250228	091700	62377807	1906	1900	1906	1900	2624
627	20250228	091600	57376469	1907	1899	1908	1897	3616
628	20250228	091500	50509465	1908	1909	1909	1900	2061
629	20250228	091400	46593148	1901	1910	1910	1901	5173
630	20250228	091300	36741240	1906	1907	1907	1906	985
631	20250228	091200	34863125	1910	1910	1910	1910	190
632	20250228	091100	34500225	1910	1906	1910	1906	3001
633	20250228	091000	28780315	1906	1912	1912	1906	526
634	20250228	090900	27775813	1912	1913	1913	1906	2633
635	20250228	090800	22747318	1913	1913	1913	1913	0
636	20250228	090700	22747318	1913	1914	1914	1905	392
637	20250228	090600	22000393	1914	1915	1915	1908	1588
638	20250228	090500	18967474	1913	1916	1916	1913	2402
639	20250228	090400	14371444	1916	1916	1916	1915	311
640	20250228	090300	13775778	1916	1912	1916	1912	4295
641	20250228	090200	5563302	1917	1909	1918	1909	350
642	20250228	090100	4894794	1910	1926	1927	1910	2284
643	20250228	090000	510695	1926	1927	1933	1926	265