KissMeData/101390/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	201300	1517501791	925	925	925	925	3705
3	20250228	201200	1517501791	925	925	925	925	0
4	20250228	201100	1517501791	925	925	925	925	0
5	20250228	201000	1517501791	925	925	925	925	0
6	20250228	200900	1517501791	925	925	925	925	0
7	20250228	200800	1517501791	925	925	925	925	0
8	20250228	200700	1517501791	925	925	925	925	0
9	20250228	200600	1517501791	925	925	925	925	0
10	20250228	200500	1517501791	925	925	925	925	0
11	20250228	200400	1517501791	925	925	925	925	0
12	20250228	200300	1517501791	925	925	925	925	0
13	20250228	200200	1517501791	925	925	925	925	0
14	20250228	200100	1517501791	925	925	925	925	0
15	20250228	200000	1517501791	925	925	925	925	0
16	20250228	195900	1517501791	925	925	925	925	0
17	20250228	195800	1517501791	925	925	925	925	0
18	20250228	195700	1517501791	925	925	925	925	0
19	20250228	195600	1517501791	925	925	925	925	0
20	20250228	195500	1517501791	925	925	925	925	0
21	20250228	195400	1517501791	925	925	925	925	0
22	20250228	195300	1517501791	925	925	925	925	0
23	20250228	195200	1517501791	925	925	925	925	0
24	20250228	195100	1517501791	925	925	925	925	0
25	20250228	195000	1517501791	925	925	925	925	0
26	20250228	194900	1517501791	925	925	925	925	0
27	20250228	194800	1517501791	925	925	925	925	0
28	20250228	194700	1517501791	925	925	925	925	0
29	20250228	194600	1517501791	925	925	925	925	0
30	20250228	194500	1517501791	925	925	925	925	0
31	20250228	194400	1517501791	925	925	925	925	0
32	20250228	194300	1517501791	925	925	925	925	3705
33	20250228	194200	1517501791	925	925	925	925	0
34	20250228	194100	1517501791	925	925	925	925	0
35	20250228	194000	1517501791	925	925	925	925	0
36	20250228	193900	1517501791	925	925	925	925	0
37	20250228	193800	1517501791	925	925	925	925	0
38	20250228	193700	1517501791	925	925	925	925	0
39	20250228	193600	1517501791	925	925	925	925	0
40	20250228	193500	1517501791	925	925	925	925	0
41	20250228	193400	1517501791	925	925	925	925	0
42	20250228	193300	1517501791	925	925	925	925	0
43	20250228	193200	1517501791	925	925	925	925	0
44	20250228	193100	1517501791	925	925	925	925	0
45	20250228	193000	1517501791	925	925	925	925	0
46	20250228	192900	1517501791	925	925	925	925	0
47	20250228	192800	1517501791	925	925	925	925	0
48	20250228	192700	1517501791	925	925	925	925	0
49	20250228	192600	1517501791	925	925	925	925	0
50	20250228	192500	1517501791	925	925	925	925	0
51	20250228	192400	1517501791	925	925	925	925	0
52	20250228	192300	1517501791	925	925	925	925	0
53	20250228	192200	1517501791	925	925	925	925	0
54	20250228	192100	1517501791	925	925	925	925	0
55	20250228	192000	1517501791	925	925	925	925	0
56	20250228	191900	1517501791	925	925	925	925	0
57	20250228	191800	1517501791	925	925	925	925	0
58	20250228	191700	1517501791	925	925	925	925	0
59	20250228	191600	1517501791	925	925	925	925	0
60	20250228	191500	1517501791	925	925	925	925	0
61	20250228	191400	1517501791	925	925	925	925	0
62	20250228	191300	1517501791	925	925	925	925	3705
63	20250228	191200	1517501791	925	925	925	925	0
64	20250228	191100	1517501791	925	925	925	925	0
65	20250228	191000	1517501791	925	925	925	925	0
66	20250228	190900	1517501791	925	925	925	925	0
67	20250228	190800	1517501791	925	925	925	925	0
68	20250228	190700	1517501791	925	925	925	925	0
69	20250228	190600	1517501791	925	925	925	925	0
70	20250228	190500	1517501791	925	925	925	925	0
71	20250228	190400	1517501791	925	925	925	925	0
72	20250228	190300	1517501791	925	925	925	925	0
73	20250228	190200	1517501791	925	925	925	925	0
74	20250228	190100	1517501791	925	925	925	925	0
75	20250228	190000	1517501791	925	925	925	925	0
76	20250228	185900	1517501791	925	925	925	925	0
77	20250228	185800	1517501791	925	925	925	925	0
78	20250228	185700	1517501791	925	925	925	925	0
79	20250228	185600	1517501791	925	925	925	925	0
80	20250228	185500	1517501791	925	925	925	925	0
81	20250228	185400	1517501791	925	925	925	925	0
82	20250228	185300	1517501791	925	925	925	925	0
83	20250228	185200	1517501791	925	925	925	925	0
84	20250228	185100	1517501791	925	925	925	925	0
85	20250228	185000	1517501791	925	925	925	925	0
86	20250228	184900	1517501791	925	925	925	925	0
87	20250228	184800	1517501791	925	925	925	925	0
88	20250228	184700	1517501791	925	925	925	925	0
89	20250228	184600	1517501791	925	925	925	925	0
90	20250228	184500	1517501791	925	925	925	925	0
91	20250228	184400	1517501791	925	925	925	925	0
92	20250228	184300	1517501791	925	925	925	925	3705
93	20250228	184200	1517501791	925	925	925	925	0
94	20250228	184100	1517501791	925	925	925	925	0
95	20250228	184000	1517501791	925	925	925	925	0
96	20250228	183900	1517501791	925	925	925	925	0
97	20250228	183800	1517501791	925	925	925	925	0
98	20250228	183700	1517501791	925	925	925	925	0
99	20250228	183600	1517501791	925	925	925	925	0
100	20250228	183500	1517501791	925	925	925	925	0
101	20250228	183400	1517501791	925	925	925	925	0
102	20250228	183300	1517501791	925	925	925	925	0
103	20250228	183200	1517501791	925	925	925	925	0
104	20250228	183100	1517501791	925	925	925	925	0
105	20250228	183000	1517501791	925	925	925	925	0
106	20250228	182900	1517501791	925	925	925	925	0
107	20250228	182800	1517501791	925	925	925	925	0
108	20250228	182700	1517501791	925	925	925	925	0
109	20250228	182600	1517501791	925	925	925	925	0
110	20250228	182500	1517501791	925	925	925	925	0
111	20250228	182400	1517501791	925	925	925	925	0
112	20250228	182300	1517501791	925	925	925	925	0
113	20250228	182200	1517501791	925	925	925	925	0
114	20250228	182100	1517501791	925	925	925	925	0
115	20250228	182000	1517501791	925	925	925	925	0
116	20250228	181900	1517501791	925	925	925	925	0
117	20250228	181800	1517501791	925	925	925	925	0
118	20250228	181700	1517501791	925	925	925	925	0
119	20250228	181600	1517501791	925	925	925	925	0
120	20250228	181500	1517501791	925	925	925	925	0
121	20250228	181400	1517501791	925	925	925	925	0
122	20250228	181300	1517501791	925	925	925	925	3705
123	20250228	181200	1517501791	925	925	925	925	0
124	20250228	181100	1517501791	925	925	925	925	0
125	20250228	181000	1517501791	925	925	925	925	0
126	20250228	180900	1517501791	925	925	925	925	0
127	20250228	180800	1517501791	925	925	925	925	0
128	20250228	180700	1517501791	925	925	925	925	0
129	20250228	180600	1517501791	925	925	925	925	0
130	20250228	180500	1517501791	925	925	925	925	0
131	20250228	180400	1517501791	925	925	925	925	0
132	20250228	180300	1517501791	925	925	925	925	0
133	20250228	180200	1517501791	925	925	925	925	0
134	20250228	180100	1517501791	925	925	925	925	0
135	20250228	180000	1517501791	925	925	925	925	0
136	20250228	175900	1517501791	925	925	925	925	0
137	20250228	175800	1517501791	925	925	925	925	0
138	20250228	175700	1517501791	925	925	925	925	0
139	20250228	175600	1517501791	925	925	925	925	0
140	20250228	175500	1517501791	925	925	925	925	0
141	20250228	175400	1517501791	925	925	925	925	0
142	20250228	175300	1517501791	925	925	925	925	0
143	20250228	175200	1517501791	925	925	925	925	0
144	20250228	175100	1517501791	925	925	925	925	0
145	20250228	175000	1517501791	925	925	925	925	0
146	20250228	174900	1517501791	925	925	925	925	0
147	20250228	174800	1517501791	925	925	925	925	0
148	20250228	174700	1517501791	925	925	925	925	0
149	20250228	174600	1517501791	925	925	925	925	0
150	20250228	174500	1517501791	925	925	925	925	0
151	20250228	174400	1517501791	925	925	925	925	0
152	20250228	174300	1517501791	925	925	925	925	3705
153	20250228	174200	1517501791	925	925	925	925	0
154	20250228	174100	1517501791	925	925	925	925	0
155	20250228	174000	1517501791	925	925	925	925	0
156	20250228	173900	1517501791	925	925	925	925	0
157	20250228	173800	1517501791	925	925	925	925	0
158	20250228	173700	1517501791	925	925	925	925	0
159	20250228	173600	1517501791	925	925	925	925	0
160	20250228	173500	1517501791	925	925	925	925	0
161	20250228	173400	1517501791	925	925	925	925	0
162	20250228	173300	1517501791	925	925	925	925	0
163	20250228	173200	1517501791	925	925	925	925	0
164	20250228	173100	1517501791	925	925	925	925	0
165	20250228	173000	1517501791	925	925	925	925	0
166	20250228	172900	1517501791	925	925	925	925	0
167	20250228	172800	1517501791	925	925	925	925	0
168	20250228	172700	1517501791	925	925	925	925	0
169	20250228	172600	1517501791	925	925	925	925	0
170	20250228	172500	1517501791	925	925	925	925	0
171	20250228	172400	1517501791	925	925	925	925	0
172	20250228	172300	1517501791	925	925	925	925	0
173	20250228	172200	1517501791	925	925	925	925	0
174	20250228	172100	1517501791	925	925	925	925	0
175	20250228	172000	1517501791	925	925	925	925	0
176	20250228	171900	1517501791	925	925	925	925	0
177	20250228	171800	1517501791	925	925	925	925	0
178	20250228	171700	1517501791	925	925	925	925	0
179	20250228	171600	1517501791	925	925	925	925	0
180	20250228	171500	1517501791	925	925	925	925	0
181	20250228	171400	1517501791	925	925	925	925	0
182	20250228	171300	1517501791	925	925	925	925	3705
183	20250228	171200	1517501791	925	925	925	925	0
184	20250228	171100	1517501791	925	925	925	925	0
185	20250228	171000	1517501791	925	925	925	925	0
186	20250228	170900	1517501791	925	925	925	925	0
187	20250228	170800	1517501791	925	925	925	925	0
188	20250228	170700	1517501791	925	925	925	925	0
189	20250228	170600	1517501791	925	925	925	925	0
190	20250228	170500	1517501791	925	925	925	925	0
191	20250228	170400	1517501791	925	925	925	925	0
192	20250228	170300	1517501791	925	925	925	925	0
193	20250228	170200	1517501791	925	925	925	925	0
194	20250228	170100	1517501791	925	925	925	925	0
195	20250228	170000	1517501791	925	925	925	925	0
196	20250228	165900	1517501791	925	925	925	925	0
197	20250228	165800	1517501791	925	925	925	925	0
198	20250228	165700	1517501791	925	925	925	925	0
199	20250228	165600	1517501791	925	925	925	925	0
200	20250228	165500	1517501791	925	925	925	925	0
201	20250228	165400	1517501791	925	925	925	925	0
202	20250228	165300	1517501791	925	925	925	925	0
203	20250228	165200	1517501791	925	925	925	925	0
204	20250228	165100	1517501791	925	925	925	925	0
205	20250228	165000	1517501791	925	925	925	925	0
206	20250228	164900	1517501791	925	925	925	925	0
207	20250228	164800	1517501791	925	925	925	925	0
208	20250228	164700	1517501791	925	925	925	925	0
209	20250228	164600	1517501791	925	925	925	925	0
210	20250228	164500	1517501791	925	925	925	925	0
211	20250228	164400	1517501791	925	925	925	925	0
212	20250228	164300	1517501791	925	925	925	925	3705
213	20250228	164200	1517501791	925	925	925	925	0
214	20250228	164100	1517501791	925	925	925	925	0
215	20250228	164000	1517501791	925	925	925	925	0
216	20250228	163900	1517501791	925	925	925	925	0
217	20250228	163800	1517501791	925	925	925	925	0
218	20250228	163700	1517501791	925	925	925	925	0
219	20250228	163600	1517501791	925	925	925	925	0
220	20250228	163500	1517501791	925	925	925	925	0
221	20250228	163400	1517501791	925	925	925	925	0
222	20250228	163300	1517501791	925	925	925	925	0
223	20250228	163200	1517501791	925	925	925	925	0
224	20250228	163100	1517501791	925	925	925	925	0
225	20250228	163000	1517501791	925	925	925	925	0
226	20250228	162900	1517501791	925	925	925	925	0
227	20250228	162800	1517501791	925	925	925	925	0
228	20250228	162700	1517501791	925	925	925	925	0
229	20250228	162600	1517501791	925	925	925	925	0
230	20250228	162500	1517501791	925	925	925	925	0
231	20250228	162400	1517501791	925	925	925	925	0
232	20250228	162300	1517501791	925	925	925	925	0
233	20250228	162200	1517501791	925	925	925	925	0
234	20250228	162100	1517501791	925	925	925	925	0
235	20250228	162000	1517501791	925	925	925	925	0
236	20250228	161900	1517501791	925	925	925	925	0
237	20250228	161800	1517501791	925	925	925	925	0
238	20250228	161700	1517501791	925	925	925	925	0
239	20250228	161600	1517501791	925	925	925	925	0
240	20250228	161500	1517501791	925	925	925	925	0
241	20250228	161400	1517501791	925	925	925	925	0
242	20250228	161300	1517501791	925	925	925	925	3705
243	20250228	161200	1517501791	925	925	925	925	0
244	20250228	161100	1517501791	925	925	925	925	0
245	20250228	161000	1517501791	925	925	925	925	0
246	20250228	160900	1517501791	925	925	925	925	0
247	20250228	160800	1517501791	925	925	925	925	0
248	20250228	160700	1517501791	925	925	925	925	0
249	20250228	160600	1517501791	925	925	925	925	0
250	20250228	160500	1517501791	925	925	925	925	0
251	20250228	160400	1517501791	925	925	925	925	0
252	20250228	160300	1517501791	925	925	925	925	0
253	20250228	160200	1517501791	925	925	925	925	0
254	20250228	160100	1517501791	925	925	925	925	0
255	20250228	160000	1517501791	925	925	925	925	0
256	20250228	155900	1517501791	925	925	925	925	0
257	20250228	155800	1517501791	925	925	925	925	0
258	20250228	155700	1517501791	925	925	925	925	0
259	20250228	155600	1517501791	925	925	925	925	0
260	20250228	155500	1517501791	925	925	925	925	0
261	20250228	155400	1517501791	925	925	925	925	0
262	20250228	155300	1517501791	925	925	925	925	0
263	20250228	155200	1517501791	925	925	925	925	0
264	20250228	155100	1517501791	925	925	925	925	0
265	20250228	155000	1517501791	925	925	925	925	0
266	20250228	154900	1517501791	925	925	925	925	0
267	20250228	154800	1517501791	925	925	925	925	0
268	20250228	154700	1517501791	925	925	925	925	0
269	20250228	154600	1517501791	925	925	925	925	0
270	20250228	154500	1517501791	925	925	925	925	0
271	20250228	154400	1517501791	925	925	925	925	0
272	20250228	154300	1517501791	925	925	925	925	3705
273	20250228	154200	1517501791	925	925	925	925	0
274	20250228	154100	1517501791	925	925	925	925	0
275	20250228	154000	1517501791	925	925	925	925	0
276	20250228	153900	1517501791	925	925	925	925	0
277	20250228	153800	1517501791	925	925	925	925	0
278	20250228	153700	1517501791	925	925	925	925	0
279	20250228	153600	1517501791	925	925	925	925	0
280	20250228	153500	1517501791	925	925	925	925	0
281	20250228	153400	1517501791	925	925	925	925	0
282	20250228	153300	1517501791	925	925	925	925	0
283	20250228	153200	1517501791	925	925	925	925	0
284	20250228	153100	1517501791	925	925	925	925	0
285	20250228	153000	1517501791	925	925	925	925	3705
286	20250228	152900	1514074666	931	931	931	931	0
287	20250228	152800	1514074666	931	931	931	931	0
288	20250228	152700	1514074666	931	931	931	931	0
289	20250228	152600	1514074666	931	931	931	931	0
290	20250228	152500	1514074666	931	931	931	931	0
291	20250228	152400	1514074666	931	931	931	931	0
292	20250228	152300	1514074666	931	931	931	931	0
293	20250228	152200	1514074666	931	931	931	931	0
294	20250228	152100	1514074666	931	931	931	931	0
295	20250228	152000	1514074666	931	931	931	931	0
296	20250228	151900	1514074666	931	931	931	931	0
297	20250228	151800	1514074666	931	928	931	926	749
298	20250228	151700	1513380172	926	929	929	926	2623
299	20250228	151600	1510949440	927	930	930	927	7372
300	20250228	151500	1504100998	929	931	931	929	2687
301	20250228	151400	1501602238	932	932	932	932	0
302	20250228	151300	1501602238	932	932	932	932	227
303	20250228	151200	1501390674	936	936	936	936	0
304	20250228	151100	1501390674	936	932	936	932	274
305	20250228	151000	1501135302	934	937	937	934	1738
306	20250228	150900	1499509893	937	937	937	937	74
307	20250228	150800	1499440555	935	936	936	935	488
308	20250228	150700	1498983945	935	933	935	933	1039
309	20250228	150600	1498012558	935	935	935	935	0
310	20250228	150500	1498012558	935	936	936	935	8
311	20250228	150400	1498005071	936	936	936	936	212
312	20250228	150300	1497806639	937	936	937	936	2160
313	20250228	150200	1495784878	936	935	936	935	50
314	20250228	150100	1495738081	936	936	936	936	1440
315	20250228	150000	1494390241	936	936	936	936	1
316	20250228	145900	1494389305	931	936	936	931	187
317	20250228	145800	1494214708	936	931	936	931	53
318	20250228	145700	1494165115	936	936	936	936	130
319	20250228	145600	1494043435	936	933	936	933	64
320	20250228	145500	1493983552	932	932	932	932	664
321	20250228	145400	1493364704	932	931	932	930	1777
322	20250228	145300	1491711851	931	931	931	931	100
323	20250228	145200	1491618751	930	930	930	930	50
324	20250228	145100	1491572251	932	932	932	932	1
325	20250228	145000	1491571319	929	929	929	929	2136
326	20250228	144900	1489586975	929	929	929	929	1144
327	20250228	144800	1488524199	929	931	931	929	1110
328	20250228	144700	1487492587	930	930	930	930	0
329	20250228	144600	1487492587	930	931	931	930	1031
330	20250228	144500	1486532729	932	933	933	932	2314
331	20250228	144400	1484375295	937	937	937	937	10
332	20250228	144300	1484365925	937	937	937	937	0
333	20250228	144200	1484365925	937	937	937	933	10947
334	20250228	144100	1474130417	939	939	939	939	21
335	20250228	144000	1474110698	939	940	940	939	490
336	20250228	143900	1473650128	941	941	941	941	0
337	20250228	143800	1473650128	941	941	942	938	643
338	20250228	143700	1473045757	938	938	938	938	0
339	20250228	143600	1473045757	938	938	938	938	0
340	20250228	143500	1473045757	938	938	938	938	1
341	20250228	143400	1473044819	937	941	941	937	957
342	20250228	143300	1472145958	942	942	942	941	131
343	20250228	143200	1472022680	940	940	940	940	166
344	20250228	143100	1471866640	942	940	942	940	4835
345	20250228	143000	1467321738	939	939	939	939	69
346	20250228	142900	1467256947	939	939	939	939	0
347	20250228	142800	1467256947	939	939	939	939	0
348	20250228	142700	1467256947	939	940	940	939	380
349	20250228	142600	1466899761	943	945	945	943	53
350	20250228	142500	1466849780	940	945	945	940	55
351	20250228	142400	1466797955	944	944	944	944	0
352	20250228	142300	1466797955	944	944	944	944	345
353	20250228	142200	1466472275	945	940	945	939	3707
354	20250228	142100	1462975713	940	940	940	940	1
355	20250228	142000	1462974773	939	939	939	939	1380
356	20250228	141900	1461678953	938	940	940	938	5
357	20250228	141800	1461674260	936	936	936	936	0
358	20250228	141700	1461674260	936	936	936	936	0
359	20250228	141600	1461674260	936	937	937	936	1400
360	20250228	141500	1460363516	938	938	943	938	594
361	20250228	141400	1459806339	938	938	938	938	3000
362	20250228	141300	1456992339	938	938	938	938	70
363	20250228	141200	1456926679	943	943	943	943	1000
364	20250228	141100	1455983679	943	943	943	943	0
365	20250228	141000	1455983679	943	942	943	942	2245
366	20250228	140900	1453868888	942	942	942	942	159
367	20250228	140800	1453719110	937	937	937	937	150
368	20250228	140700	1453578560	942	942	942	942	0
369	20250228	140600	1453578560	942	942	942	942	0
370	20250228	140500	1453578560	942	942	942	942	200
371	20250228	140400	1453390160	942	942	942	942	7
372	20250228	140300	1453383566	941	941	941	941	2000
373	20250228	140200	1451501566	941	941	941	941	1
374	20250228	140100	1451500625	941	941	941	941	0
375	20250228	140000	1451500625	941	940	941	940	1374
376	20250228	135900	1450208825	941	940	941	940	10
377	20250228	135800	1450199423	940	938	940	933	1974
378	20250228	135700	1448353845	943	943	943	943	0
379	20250228	135600	1448353845	943	937	943	933	2022
380	20250228	135500	1446464524	941	941	944	941	4718
381	20250228	135400	1442019334	941	941	941	941	0
382	20250228	135300	1442019334	941	940	941	940	296
383	20250228	135200	1441741065	936	936	936	936	0
384	20250228	135100	1441741065	936	936	936	936	55
385	20250228	135000	1441689585	939	936	939	936	4898
386	20250228	134900	1437104149	936	936	936	936	506
387	20250228	134800	1436630533	938	938	938	938	2
388	20250228	134700	1436628657	941	941	941	941	0
389	20250228	134600	1436628657	941	939	941	938	12374
390	20250228	134500	1425013811	938	938	938	938	3000
391	20250228	134400	1422199811	938	936	938	934	21
392	20250228	134300	1422180173	938	934	940	934	3158
393	20250228	134200	1419215015	939	939	939	939	0
394	20250228	134100	1419215015	939	939	939	939	79
395	20250228	134000	1419140834	939	939	939	939	27
396	20250228	133900	1419115481	939	935	939	935	866
397	20250228	133800	1418304079	931	931	931	931	0
398	20250228	133700	1418304079	931	931	931	931	0
399	20250228	133600	1418304079	931	934	939	931	20696
400	20250228	133500	1398898589	932	932	932	932	882
401	20250228	133400	1398076565	932	932	932	932	849
402	20250228	133300	1397285297	935	929	935	929	10554
403	20250228	133200	1387461740	928	923	930	923	13157
404	20250228	133100	1375273955	923	923	923	923	858
405	20250228	133000	1374482021	920	922	923	920	8371
406	20250228	132900	1366780251	921	918	921	918	12524
407	20250228	132800	1355261122	915	916	916	915	50
408	20250228	132700	1355215352	919	919	919	919	0
409	20250228	132600	1355215352	919	919	919	919	0
410	20250228	132500	1355215352	919	917	919	917	453
411	20250228	132400	1354799596	918	918	918	918	0
412	20250228	132300	1354799596	918	918	918	918	0
413	20250228	132200	1354799596	918	918	918	918	0
414	20250228	132100	1354799596	918	918	918	918	1063
415	20250228	132000	1353823762	918	912	918	912	2973
416	20250228	131900	1351094744	916	916	916	916	10
417	20250228	131800	1351085584	916	916	916	916	1272
418	20250228	131700	1349920432	911	911	911	911	0
419	20250228	131600	1349920432	911	911	911	911	0
420	20250228	131500	1349920432	911	911	911	911	0
421	20250228	131400	1349920432	911	916	916	911	131
422	20250228	131300	1349800986	916	916	916	916	0
423	20250228	131200	1349800986	916	915	916	915	1528
424	20250228	131100	1348402008	916	910	916	910	523
425	20250228	131000	1347924610	910	910	910	910	0
426	20250228	130900	1347924610	910	910	910	910	0
427	20250228	130800	1347924610	910	911	915	910	2561
428	20250228	130700	1345583114	914	912	914	912	110
429	20250228	130600	1345482792	917	917	917	917	0
430	20250228	130500	1345482792	917	917	917	917	0
431	20250228	130400	1345482792	917	911	917	911	298
432	20250228	130300	1345209532	918	918	918	918	0
433	20250228	130200	1345209532	918	912	918	912	1009
434	20250228	130100	1344283870	912	912	912	911	476
435	20250228	130000	1343849886	913	914	914	913	156
436	20250228	125900	1343707358	918	917	918	917	1094
437	20250228	125800	1342703766	914	914	914	914	50
438	20250228	125700	1342658066	920	920	920	920	297
439	20250228	125600	1342384826	914	916	916	914	3298
440	20250228	125500	1339364877	919	919	919	919	1
441	20250228	125400	1339363958	918	918	918	917	642
442	20250228	125300	1338774614	920	920	920	920	0
443	20250228	125200	1338774614	920	920	920	920	0
444	20250228	125100	1338774614	920	919	920	919	890
445	20250228	125000	1337955816	920	920	920	920	297
446	20250228	124900	1337682576	919	914	919	914	696
447	20250228	124800	1337046427	920	920	920	920	1
448	20250228	124700	1337045507	914	914	914	914	2800
449	20250228	124600	1334486307	915	915	915	915	0
450	20250228	124500	1334486307	915	915	915	915	22
451	20250228	124400	1334466177	917	917	917	917	0
452	20250228	124300	1334466177	917	917	917	916	300
453	20250228	124200	1334191372	918	918	918	918	0
454	20250228	124100	1334191372	918	918	918	918	1200
455	20250228	124000	1333089772	918	918	918	918	2462
456	20250228	123900	1330829656	918	918	918	918	10
457	20250228	123800	1330820476	919	919	919	919	0
458	20250228	123700	1330820476	919	914	919	914	1258
459	20250228	123600	1329670204	914	914	914	914	297
460	20250228	123500	1329398746	914	914	914	914	4
461	20250228	123400	1329395090	914	914	914	914	34
462	20250228	123300	1329364014	914	914	914	914	1
463	20250228	123200	1329363100	908	908	908	908	503
464	20250228	123100	1328906376	908	910	910	908	574
465	20250228	123000	1328385055	915	915	915	915	0
466	20250228	122900	1328385055	915	909	915	909	468
467	20250228	122800	1327957861	909	910	910	909	23
468	20250228	122700	1327936949	910	911	911	910	3832
469	20250228	122600	1324449688	910	910	910	910	0
470	20250228	122500	1324449688	910	910	910	910	0
471	20250228	122400	1324449688	910	910	910	910	200
472	20250228	122300	1324267688	910	910	910	910	0
473	20250228	122200	1324267688	910	910	910	910	1745
474	20250228	122100	1322679738	911	911	911	911	0
475	20250228	122000	1322679738	911	911	911	911	0
476	20250228	121900	1322679738	911	909	911	909	420
477	20250228	121800	1322297866	910	910	910	910	0
478	20250228	121700	1322297866	910	906	910	905	802
479	20250228	121600	1321571916	910	910	910	906	72
480	20250228	121500	1321506416	906	906	910	905	1950
481	20250228	121400	1319738671	910	906	910	905	2183
482	20250228	121300	1317762851	910	910	910	910	0
483	20250228	121200	1317762851	910	908	910	905	6759
484	20250228	121100	1311637084	908	909	909	908	544
485	20250228	121000	1311142671	909	912	912	909	3374
486	20250228	120900	1308070068	912	912	912	912	22
487	20250228	120800	1308050004	914	912	914	911	742
488	20250228	120700	1307373031	912	912	912	912	0
489	20250228	120600	1307373031	912	912	912	912	33
490	20250228	120500	1307342935	913	915	915	912	1004
491	20250228	120400	1306426281	915	915	915	915	0
492	20250228	120300	1306426281	915	915	915	915	0
493	20250228	120200	1306426281	915	915	915	915	0
494	20250228	120100	1306426281	915	912	915	912	301
495	20250228	120000	1306150878	910	910	910	909	1420
496	20250228	115900	1304859078	910	910	910	910	1042
497	20250228	115800	1303910858	910	913	913	910	8566
498	20250228	115700	1296109217	912	913	913	912	257
499	20250228	115600	1295874689	913	913	913	913	0
500	20250228	115500	1295874689	913	913	913	913	1155
501	20250228	115400	1294820174	913	914	919	913	408
502	20250228	115300	1294446150	914	917	917	914	6788
503	20250228	115200	1288229531	923	923	923	923	10
504	20250228	115100	1288220301	923	923	923	923	10
505	20250228	115000	1288211071	917	917	917	917	0
506	20250228	114900	1288211071	917	917	917	917	0
507	20250228	114800	1288211071	917	917	917	917	0
508	20250228	114700	1288211071	917	926	926	917	1610
509	20250228	114600	1286731022	926	925	926	925	10
510	20250228	114500	1286721765	918	918	918	918	0
511	20250228	114400	1286721765	918	919	919	918	785
512	20250228	114300	1286000975	919	922	922	919	2950
513	20250228	114200	1283282245	922	922	922	922	10
514	20250228	114100	1283273025	922	922	922	922	0
515	20250228	114000	1283273025	922	922	922	922	1
516	20250228	113900	1283272103	918	918	918	918	0
517	20250228	113800	1283272103	918	918	918	918	0
518	20250228	113700	1283272103	918	918	918	918	8
519	20250228	113600	1283264759	919	920	920	919	207
520	20250228	113500	1283074326	918	918	918	918	2
521	20250228	113400	1283072490	918	920	920	918	1119
522	20250228	113300	1282043700	920	920	920	920	2228
523	20250228	113200	1279993940	920	920	920	920	1179
524	20250228	113100	1278909260	926	926	926	926	6
525	20250228	113000	1278903704	928	925	928	925	400
526	20250228	112900	1278532537	920	920	920	920	0
527	20250228	112800	1278532537	920	919	920	919	1704
528	20250228	112700	1276964887	917	916	917	916	2896
529	20250228	112600	1274309358	916	916	916	916	0
530	20250228	112500	1274309358	916	916	916	916	2
531	20250228	112400	1274307526	916	916	917	915	1177
532	20250228	112300	1273229656	916	923	923	916	18537
533	20250228	112200	1256191355	922	922	922	922	0
534	20250228	112100	1256191355	922	922	922	922	0
535	20250228	112000	1256191355	922	922	922	922	0
536	20250228	111900	1256191355	922	922	922	922	1
537	20250228	111800	1256190433	922	922	922	922	0
538	20250228	111700	1256190433	922	922	922	922	344
539	20250228	111600	1255873265	920	920	920	920	0
540	20250228	111500	1255873265	920	920	920	920	0
541	20250228	111400	1255873265	920	922	922	920	726
542	20250228	111300	1255205320	922	922	922	922	10
543	20250228	111200	1255196100	922	922	923	922	11518
544	20250228	111100	1244576244	922	928	928	922	1595
545	20250228	111000	1243103557	928	928	928	928	0
546	20250228	110900	1243103557	928	928	928	928	1508
547	20250228	110800	1241704133	930	930	930	930	0
548	20250228	110700	1241704133	930	922	930	920	981
549	20250228	110600	1240794909	921	926	926	918	15939
550	20250228	110500	1226091314	931	931	931	931	1
551	20250228	110400	1226090383	930	932	933	925	6444
552	20250228	110300	1220122794	932	928	932	925	1032
553	20250228	110200	1219165367	932	929	932	924	14226
554	20250228	110100	1205971396	933	932	933	929	1311
555	20250228	110000	1204749537	933	933	933	933	0
556	20250228	105900	1204749537	933	933	933	933	0
557	20250228	105800	1204749537	933	933	933	933	3777
558	20250228	105700	1201225596	933	933	933	933	100
559	20250228	105600	1201132296	933	925	933	925	10218
560	20250228	105500	1191642197	923	923	923	923	0
561	20250228	105400	1191642197	923	925	925	923	22
562	20250228	105300	1191621869	923	925	925	923	1425
563	20250228	105200	1190303800	925	925	925	925	35
564	20250228	105100	1190271425	928	923	928	923	2365
565	20250228	105000	1188086214	923	923	923	923	0
566	20250228	104900	1188086214	923	927	930	923	13686
567	20250228	104800	1175446661	926	926	926	926	0
568	20250228	104700	1175446661	926	931	931	926	2023
569	20250228	104600	1173564475	931	932	932	931	643
570	20250228	104500	1172965233	934	934	935	933	135
571	20250228	104400	1172839022	935	935	935	935	2
572	20250228	104300	1172837152	935	935	935	935	0
573	20250228	104200	1172837152	935	935	935	935	5
574	20250228	104100	1172832477	935	935	935	935	1128
575	20250228	104000	1171777797	936	936	936	936	10
576	20250228	103900	1171768437	935	935	935	935	0
577	20250228	103800	1171768437	935	935	935	935	1000
578	20250228	103700	1170833437	935	935	935	935	2555
579	20250228	103600	1168444512	935	935	935	935	108
580	20250228	103500	1168343532	935	935	935	935	0
581	20250228	103400	1168343532	935	935	935	935	1
582	20250228	103300	1168342597	930	930	930	930	188
583	20250228	103200	1168167757	930	931	931	930	5000
584	20250228	103100	1163517747	935	935	935	935	0
585	20250228	103000	1163517747	935	930	935	930	3828
586	20250228	102900	1159957557	930	930	930	930	295
587	20250228	102800	1159683207	925	926	926	925	2382
588	20250228	102700	1157478643	925	925	925	925	0
589	20250228	102600	1157478643	925	926	926	925	340
590	20250228	102500	1157163849	926	931	939	926	3449
591	20250228	102400	1153966194	926	926	930	926	4334
592	20250228	102300	1149946164	925	925	925	925	11
593	20250228	102200	1149935989	929	929	929	929	2741
594	20250228	102100	1147389600	924	926	926	924	2279
595	20250228	102000	1145283165	926	928	928	923	9527
596	20250228	101900	1136464195	929	932	932	929	6870
597	20250228	101800	1130070273	933	936	936	932	3191
598	20250228	101700	1127093103	936	936	936	936	2597
599	20250228	101600	1124662311	936	936	936	936	1747
600	20250228	101500	1123027119	935	936	936	935	7188
601	20250228	101400	1116304803	940	940	940	940	0
602	20250228	101300	1116304803	940	940	940	940	0
603	20250228	101200	1116304803	940	938	940	938	1928
604	20250228	101100	1114495156	933	933	935	933	1043
605	20250228	101000	1113521037	933	934	941	933	1697
606	20250228	100900	1111936953	934	935	935	934	1500
607	20250228	100800	1110535628	945	945	945	945	0
608	20250228	100700	1110535628	945	945	945	945	0
609	20250228	100600	1110535628	945	935	945	934	2636
610	20250228	100500	1108071885	934	945	945	934	2544
611	20250228	100400	1105690757	945	946	946	945	3597
612	20250228	100300	1102288429	946	944	947	943	1170
613	20250228	100200	1101180676	946	946	946	946	10
614	20250228	100100	1101171216	948	939	948	939	1231
615	20250228	100000	1100014930	939	939	939	939	2
616	20250228	095900	1100013052	935	928	935	928	5127
617	20250228	095800	1095250269	927	929	929	927	9644
618	20250228	095700	1086293214	929	930	930	929	4189
619	20250228	095600	1082397631	930	931	931	930	54
620	20250228	095500	1082347407	930	934	934	930	17338
621	20250228	095400	1066198921	934	936	940	934	7213
622	20250228	095300	1059444782	936	936	936	935	4551
623	20250228	095200	1055189074	936	938	938	935	36581
624	20250228	095100	1020938495	938	946	946	938	2802
625	20250228	095000	1018307182	950	950	950	950	0
626	20250228	094900	1018307182	950	940	950	939	9833
627	20250228	094800	1009029340	940	945	945	940	2026
628	20250228	094700	1007122777	949	949	949	949	5
629	20250228	094600	1007118032	949	949	949	945	2141
630	20250228	094500	1005086775	950	950	950	950	5
631	20250228	094400	1005082025	950	950	950	950	110
632	20250228	094300	1004977525	950	950	950	950	39
633	20250228	094200	1004940475	950	948	950	948	253
634	20250228	094100	1004700599	948	945	948	945	42
635	20250228	094000	1004660837	949	945	949	945	464
636	20250228	093900	1004221101	950	950	950	950	0
637	20250228	093800	1004221101	950	945	950	945	366
638	20250228	093700	1003875191	945	945	945	945	350
639	20250228	093600	1003544441	950	945	950	945	2233
640	20250228	093500	1001434198	945	952	952	945	25902
641	20250228	093400	976804467	951	957	958	951	7528
642	20250228	093300	969620182	957	957	958	954	292
643	20250228	093200	969340795	957	953	958	953	962
644	20250228	093100	968420468	953	953	954	953	5099
645	20250228	093000	963561119	953	955	958	953	8420
646	20250228	092900	955512558	956	957	958	956	1570
647	20250228	092800	954010569	957	956	957	955	7328
648	20250228	092700	946999304	955	951	955	951	5392
649	20250228	092600	941861494	946	952	954	946	3974
650	20250228	092500	938074376	950	949	950	949	2673
651	20250228	092400	935536502	949	941	949	941	4035
652	20250228	092300	931719752	947	943	952	942	6446
653	20250228	092200	925630542	949	940	949	940	4953
654	20250228	092100	920943902	940	940	947	940	5107
655	20250228	092000	916122155	939	944	945	938	1503
656	20250228	091900	914710643	938	948	948	937	10202
657	20250228	091800	905131783	949	944	958	944	33539
658	20250228	091700	873290239	945	938	945	936	6699
659	20250228	091600	866991547	933	935	937	932	1619
660	20250228	091500	865476747	930	940	945	930	20155
661	20250228	091400	846494123	944	939	949	929	20531
662	20250228	091300	827215428	950	927	950	917	25623
663	20250228	091200	803431676	930	905	930	901	43764
664	20250228	091100	763457278	905	950	950	905	93332
665	20250228	091000	676444439	944	951	959	944	13636
666	20250228	090900	663515021	956	953	956	942	25281
667	20250228	090800	639538873	953	972	978	951	42306
668	20250228	090700	598748912	972	985	985	959	38997
669	20250228	090600	561003867	981	981	981	961	50063
670	20250228	090500	512320209	981	999	999	981	36264
671	20250228	090400	476353813	1000	1000	1005	993	107313
672	20250228	090300	369547841	1003	1038	1050	999	80433
673	20250228	090200	287498047	1039	994	1068	993	283563
674	20250228	090100	0	897	897	897	897	0
675	20250228	090000	0	897	897	897	897	0