KissMeData/288980/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	211000	279577404	1237	1237	1237	1237	6186
3	20250228	210900	279577404	1237	1237	1237	1237	0
4	20250228	210800	279577404	1237	1237	1237	1237	0
5	20250228	210700	279577404	1237	1237	1237	1237	0
6	20250228	210600	279577404	1237	1237	1237	1237	0
7	20250228	210500	279577404	1237	1237	1237	1237	0
8	20250228	210400	279577404	1237	1237	1237	1237	0
9	20250228	210300	279577404	1237	1237	1237	1237	0
10	20250228	210200	279577404	1237	1237	1237	1237	0
11	20250228	210100	279577404	1237	1237	1237	1237	0
12	20250228	210000	279577404	1237	1237	1237	1237	0
13	20250228	205900	279577404	1237	1237	1237	1237	0
14	20250228	205800	279577404	1237	1237	1237	1237	0
15	20250228	205700	279577404	1237	1237	1237	1237	0
16	20250228	205600	279577404	1237	1237	1237	1237	0
17	20250228	205500	279577404	1237	1237	1237	1237	0
18	20250228	205400	279577404	1237	1237	1237	1237	0
19	20250228	205300	279577404	1237	1237	1237	1237	0
20	20250228	205200	279577404	1237	1237	1237	1237	0
21	20250228	205100	279577404	1237	1237	1237	1237	0
22	20250228	205000	279577404	1237	1237	1237	1237	0
23	20250228	204900	279577404	1237	1237	1237	1237	0
24	20250228	204800	279577404	1237	1237	1237	1237	0
25	20250228	204700	279577404	1237	1237	1237	1237	0
26	20250228	204600	279577404	1237	1237	1237	1237	0
27	20250228	204500	279577404	1237	1237	1237	1237	0
28	20250228	204400	279577404	1237	1237	1237	1237	0
29	20250228	204300	279577404	1237	1237	1237	1237	0
30	20250228	204200	279577404	1237	1237	1237	1237	0
31	20250228	204100	279577404	1237	1237	1237	1237	0
32	20250228	204000	279577404	1237	1237	1237	1237	6186
33	20250228	203900	279577404	1237	1237	1237	1237	0
34	20250228	203800	279577404	1237	1237	1237	1237	0
35	20250228	203700	279577404	1237	1237	1237	1237	0
36	20250228	203600	279577404	1237	1237	1237	1237	0
37	20250228	203500	279577404	1237	1237	1237	1237	0
38	20250228	203400	279577404	1237	1237	1237	1237	0
39	20250228	203300	279577404	1237	1237	1237	1237	0
40	20250228	203200	279577404	1237	1237	1237	1237	0
41	20250228	203100	279577404	1237	1237	1237	1237	0
42	20250228	203000	279577404	1237	1237	1237	1237	0
43	20250228	202900	279577404	1237	1237	1237	1237	0
44	20250228	202800	279577404	1237	1237	1237	1237	0
45	20250228	202700	279577404	1237	1237	1237	1237	0
46	20250228	202600	279577404	1237	1237	1237	1237	0
47	20250228	202500	279577404	1237	1237	1237	1237	0
48	20250228	202400	279577404	1237	1237	1237	1237	0
49	20250228	202300	279577404	1237	1237	1237	1237	0
50	20250228	202200	279577404	1237	1237	1237	1237	0
51	20250228	202100	279577404	1237	1237	1237	1237	0
52	20250228	202000	279577404	1237	1237	1237	1237	0
53	20250228	201900	279577404	1237	1237	1237	1237	0
54	20250228	201800	279577404	1237	1237	1237	1237	0
55	20250228	201700	279577404	1237	1237	1237	1237	0
56	20250228	201600	279577404	1237	1237	1237	1237	0
57	20250228	201500	279577404	1237	1237	1237	1237	0
58	20250228	201400	279577404	1237	1237	1237	1237	0
59	20250228	201300	279577404	1237	1237	1237	1237	0
60	20250228	201200	279577404	1237	1237	1237	1237	0
61	20250228	201100	279577404	1237	1237	1237	1237	0
62	20250228	201000	279577404	1237	1237	1237	1237	6186
63	20250228	200900	279577404	1237	1237	1237	1237	0
64	20250228	200800	279577404	1237	1237	1237	1237	0
65	20250228	200700	279577404	1237	1237	1237	1237	0
66	20250228	200600	279577404	1237	1237	1237	1237	0
67	20250228	200500	279577404	1237	1237	1237	1237	0
68	20250228	200400	279577404	1237	1237	1237	1237	0
69	20250228	200300	279577404	1237	1237	1237	1237	0
70	20250228	200200	279577404	1237	1237	1237	1237	0
71	20250228	200100	279577404	1237	1237	1237	1237	0
72	20250228	200000	279577404	1237	1237	1237	1237	0
73	20250228	195900	279577404	1237	1237	1237	1237	0
74	20250228	195800	279577404	1237	1237	1237	1237	0
75	20250228	195700	279577404	1237	1237	1237	1237	0
76	20250228	195600	279577404	1237	1237	1237	1237	0
77	20250228	195500	279577404	1237	1237	1237	1237	0
78	20250228	195400	279577404	1237	1237	1237	1237	0
79	20250228	195300	279577404	1237	1237	1237	1237	0
80	20250228	195200	279577404	1237	1237	1237	1237	0
81	20250228	195100	279577404	1237	1237	1237	1237	0
82	20250228	195000	279577404	1237	1237	1237	1237	0
83	20250228	194900	279577404	1237	1237	1237	1237	0
84	20250228	194800	279577404	1237	1237	1237	1237	0
85	20250228	194700	279577404	1237	1237	1237	1237	0
86	20250228	194600	279577404	1237	1237	1237	1237	0
87	20250228	194500	279577404	1237	1237	1237	1237	0
88	20250228	194400	279577404	1237	1237	1237	1237	0
89	20250228	194300	279577404	1237	1237	1237	1237	0
90	20250228	194200	279577404	1237	1237	1237	1237	0
91	20250228	194100	279577404	1237	1237	1237	1237	0
92	20250228	194000	279577404	1237	1237	1237	1237	6186
93	20250228	193900	279577404	1237	1237	1237	1237	0
94	20250228	193800	279577404	1237	1237	1237	1237	0
95	20250228	193700	279577404	1237	1237	1237	1237	0
96	20250228	193600	279577404	1237	1237	1237	1237	0
97	20250228	193500	279577404	1237	1237	1237	1237	0
98	20250228	193400	279577404	1237	1237	1237	1237	0
99	20250228	193300	279577404	1237	1237	1237	1237	0
100	20250228	193200	279577404	1237	1237	1237	1237	0
101	20250228	193100	279577404	1237	1237	1237	1237	0
102	20250228	193000	279577404	1237	1237	1237	1237	0
103	20250228	192900	279577404	1237	1237	1237	1237	0
104	20250228	192800	279577404	1237	1237	1237	1237	0
105	20250228	192700	279577404	1237	1237	1237	1237	0
106	20250228	192600	279577404	1237	1237	1237	1237	0
107	20250228	192500	279577404	1237	1237	1237	1237	0
108	20250228	192400	279577404	1237	1237	1237	1237	0
109	20250228	192300	279577404	1237	1237	1237	1237	0
110	20250228	192200	279577404	1237	1237	1237	1237	0
111	20250228	192100	279577404	1237	1237	1237	1237	0
112	20250228	192000	279577404	1237	1237	1237	1237	0
113	20250228	191900	279577404	1237	1237	1237	1237	0
114	20250228	191800	279577404	1237	1237	1237	1237	0
115	20250228	191700	279577404	1237	1237	1237	1237	0
116	20250228	191600	279577404	1237	1237	1237	1237	0
117	20250228	191500	279577404	1237	1237	1237	1237	0
118	20250228	191400	279577404	1237	1237	1237	1237	0
119	20250228	191300	279577404	1237	1237	1237	1237	0
120	20250228	191200	279577404	1237	1237	1237	1237	0
121	20250228	191100	279577404	1237	1237	1237	1237	0
122	20250228	191000	279577404	1237	1237	1237	1237	6186
123	20250228	190900	279577404	1237	1237	1237	1237	0
124	20250228	190800	279577404	1237	1237	1237	1237	0
125	20250228	190700	279577404	1237	1237	1237	1237	0
126	20250228	190600	279577404	1237	1237	1237	1237	0
127	20250228	190500	279577404	1237	1237	1237	1237	0
128	20250228	190400	279577404	1237	1237	1237	1237	0
129	20250228	190300	279577404	1237	1237	1237	1237	0
130	20250228	190200	279577404	1237	1237	1237	1237	0
131	20250228	190100	279577404	1237	1237	1237	1237	0
132	20250228	190000	279577404	1237	1237	1237	1237	0
133	20250228	185900	279577404	1237	1237	1237	1237	0
134	20250228	185800	279577404	1237	1237	1237	1237	0
135	20250228	185700	279577404	1237	1237	1237	1237	0
136	20250228	185600	279577404	1237	1237	1237	1237	0
137	20250228	185500	279577404	1237	1237	1237	1237	0
138	20250228	185400	279577404	1237	1237	1237	1237	0
139	20250228	185300	279577404	1237	1237	1237	1237	0
140	20250228	185200	279577404	1237	1237	1237	1237	0
141	20250228	185100	279577404	1237	1237	1237	1237	0
142	20250228	185000	279577404	1237	1237	1237	1237	0
143	20250228	184900	279577404	1237	1237	1237	1237	0
144	20250228	184800	279577404	1237	1237	1237	1237	0
145	20250228	184700	279577404	1237	1237	1237	1237	0
146	20250228	184600	279577404	1237	1237	1237	1237	0
147	20250228	184500	279577404	1237	1237	1237	1237	0
148	20250228	184400	279577404	1237	1237	1237	1237	0
149	20250228	184300	279577404	1237	1237	1237	1237	0
150	20250228	184200	279577404	1237	1237	1237	1237	0
151	20250228	184100	279577404	1237	1237	1237	1237	0
152	20250228	184000	279577404	1237	1237	1237	1237	6186
153	20250228	183900	279577404	1237	1237	1237	1237	0
154	20250228	183800	279577404	1237	1237	1237	1237	0
155	20250228	183700	279577404	1237	1237	1237	1237	0
156	20250228	183600	279577404	1237	1237	1237	1237	0
157	20250228	183500	279577404	1237	1237	1237	1237	0
158	20250228	183400	279577404	1237	1237	1237	1237	0
159	20250228	183300	279577404	1237	1237	1237	1237	0
160	20250228	183200	279577404	1237	1237	1237	1237	0
161	20250228	183100	279577404	1237	1237	1237	1237	0
162	20250228	183000	279577404	1237	1237	1237	1237	0
163	20250228	182900	279577404	1237	1237	1237	1237	0
164	20250228	182800	279577404	1237	1237	1237	1237	0
165	20250228	182700	279577404	1237	1237	1237	1237	0
166	20250228	182600	279577404	1237	1237	1237	1237	0
167	20250228	182500	279577404	1237	1237	1237	1237	0
168	20250228	182400	279577404	1237	1237	1237	1237	0
169	20250228	182300	279577404	1237	1237	1237	1237	0
170	20250228	182200	279577404	1237	1237	1237	1237	0
171	20250228	182100	279577404	1237	1237	1237	1237	0
172	20250228	182000	279577404	1237	1237	1237	1237	0
173	20250228	181900	279577404	1237	1237	1237	1237	0
174	20250228	181800	279577404	1237	1237	1237	1237	0
175	20250228	181700	279577404	1237	1237	1237	1237	0
176	20250228	181600	279577404	1237	1237	1237	1237	0
177	20250228	181500	279577404	1237	1237	1237	1237	0
178	20250228	181400	279577404	1237	1237	1237	1237	0
179	20250228	181300	279577404	1237	1237	1237	1237	0
180	20250228	181200	279577404	1237	1237	1237	1237	0
181	20250228	181100	279577404	1237	1237	1237	1237	0
182	20250228	181000	279577404	1237	1237	1237	1237	6186
183	20250228	180900	279577404	1237	1237	1237	1237	0
184	20250228	180800	279577404	1237	1237	1237	1237	0
185	20250228	180700	279577404	1237	1237	1237	1237	0
186	20250228	180600	279577404	1237	1237	1237	1237	0
187	20250228	180500	279577404	1237	1237	1237	1237	0
188	20250228	180400	279577404	1237	1237	1237	1237	0
189	20250228	180300	279577404	1237	1237	1237	1237	0
190	20250228	180200	279577404	1237	1237	1237	1237	0
191	20250228	180100	279577404	1237	1237	1237	1237	0
192	20250228	180000	279577404	1237	1237	1237	1237	0
193	20250228	175900	279577404	1237	1237	1237	1237	0
194	20250228	175800	279577404	1237	1237	1237	1237	0
195	20250228	175700	279577404	1237	1237	1237	1237	0
196	20250228	175600	279577404	1237	1237	1237	1237	0
197	20250228	175500	279577404	1237	1237	1237	1237	0
198	20250228	175400	279577404	1237	1237	1237	1237	0
199	20250228	175300	279577404	1237	1237	1237	1237	0
200	20250228	175200	279577404	1237	1237	1237	1237	0
201	20250228	175100	279577404	1237	1237	1237	1237	0
202	20250228	175000	279577404	1237	1237	1237	1237	0
203	20250228	174900	279577404	1237	1237	1237	1237	0
204	20250228	174800	279577404	1237	1237	1237	1237	0
205	20250228	174700	279577404	1237	1237	1237	1237	0
206	20250228	174600	279577404	1237	1237	1237	1237	0
207	20250228	174500	279577404	1237	1237	1237	1237	0
208	20250228	174400	279577404	1237	1237	1237	1237	0
209	20250228	174300	279577404	1237	1237	1237	1237	0
210	20250228	174200	279577404	1237	1237	1237	1237	0
211	20250228	174100	279577404	1237	1237	1237	1237	0
212	20250228	174000	279577404	1237	1237	1237	1237	6186
213	20250228	173900	279577404	1237	1237	1237	1237	0
214	20250228	173800	279577404	1237	1237	1237	1237	0
215	20250228	173700	279577404	1237	1237	1237	1237	0
216	20250228	173600	279577404	1237	1237	1237	1237	0
217	20250228	173500	279577404	1237	1237	1237	1237	0
218	20250228	173400	279577404	1237	1237	1237	1237	0
219	20250228	173300	279577404	1237	1237	1237	1237	0
220	20250228	173200	279577404	1237	1237	1237	1237	0
221	20250228	173100	279577404	1237	1237	1237	1237	0
222	20250228	173000	279577404	1237	1237	1237	1237	0
223	20250228	172900	279577404	1237	1237	1237	1237	0
224	20250228	172800	279577404	1237	1237	1237	1237	0
225	20250228	172700	279577404	1237	1237	1237	1237	0
226	20250228	172600	279577404	1237	1237	1237	1237	0
227	20250228	172500	279577404	1237	1237	1237	1237	0
228	20250228	172400	279577404	1237	1237	1237	1237	0
229	20250228	172300	279577404	1237	1237	1237	1237	0
230	20250228	172200	279577404	1237	1237	1237	1237	0
231	20250228	172100	279577404	1237	1237	1237	1237	0
232	20250228	172000	279577404	1237	1237	1237	1237	0
233	20250228	171900	279577404	1237	1237	1237	1237	0
234	20250228	171800	279577404	1237	1237	1237	1237	0
235	20250228	171700	279577404	1237	1237	1237	1237	0
236	20250228	171600	279577404	1237	1237	1237	1237	0
237	20250228	171500	279577404	1237	1237	1237	1237	0
238	20250228	171400	279577404	1237	1237	1237	1237	0
239	20250228	171300	279577404	1237	1237	1237	1237	0
240	20250228	171200	279577404	1237	1237	1237	1237	0
241	20250228	171100	279577404	1237	1237	1237	1237	0
242	20250228	171000	279577404	1237	1237	1237	1237	6186
243	20250228	170900	279577404	1237	1237	1237	1237	0
244	20250228	170800	279577404	1237	1237	1237	1237	0
245	20250228	170700	279577404	1237	1237	1237	1237	0
246	20250228	170600	279577404	1237	1237	1237	1237	0
247	20250228	170500	279577404	1237	1237	1237	1237	0
248	20250228	170400	279577404	1237	1237	1237	1237	0
249	20250228	170300	279577404	1237	1237	1237	1237	0
250	20250228	170200	279577404	1237	1237	1237	1237	0
251	20250228	170100	279577404	1237	1237	1237	1237	0
252	20250228	170000	279577404	1237	1237	1237	1237	0
253	20250228	165900	279577404	1237	1237	1237	1237	0
254	20250228	165800	279577404	1237	1237	1237	1237	0
255	20250228	165700	279577404	1237	1237	1237	1237	0
256	20250228	165600	279577404	1237	1237	1237	1237	0
257	20250228	165500	279577404	1237	1237	1237	1237	0
258	20250228	165400	279577404	1237	1237	1237	1237	0
259	20250228	165300	279577404	1237	1237	1237	1237	0
260	20250228	165200	279577404	1237	1237	1237	1237	0
261	20250228	165100	279577404	1237	1237	1237	1237	0
262	20250228	165000	279577404	1237	1237	1237	1237	0
263	20250228	164900	279577404	1237	1237	1237	1237	0
264	20250228	164800	279577404	1237	1237	1237	1237	0
265	20250228	164700	279577404	1237	1237	1237	1237	0
266	20250228	164600	279577404	1237	1237	1237	1237	0
267	20250228	164500	279577404	1237	1237	1237	1237	0
268	20250228	164400	279577404	1237	1237	1237	1237	0
269	20250228	164300	279577404	1237	1237	1237	1237	0
270	20250228	164200	279577404	1237	1237	1237	1237	0
271	20250228	164100	279577404	1237	1237	1237	1237	0
272	20250228	164000	279577404	1237	1237	1237	1237	6186
273	20250228	163900	279577404	1237	1237	1237	1237	0
274	20250228	163800	279577404	1237	1237	1237	1237	0
275	20250228	163700	279577404	1237	1237	1237	1237	0
276	20250228	163600	279577404	1237	1237	1237	1237	0
277	20250228	163500	279577404	1237	1237	1237	1237	0
278	20250228	163400	279577404	1237	1237	1237	1237	0
279	20250228	163300	279577404	1237	1237	1237	1237	0
280	20250228	163200	279577404	1237	1237	1237	1237	0
281	20250228	163100	279577404	1237	1237	1237	1237	0
282	20250228	163000	279577404	1237	1237	1237	1237	0
283	20250228	162900	279577404	1237	1237	1237	1237	0
284	20250228	162800	279577404	1237	1237	1237	1237	0
285	20250228	162700	279577404	1237	1237	1237	1237	0
286	20250228	162600	279577404	1237	1237	1237	1237	0
287	20250228	162500	279577404	1237	1237	1237	1237	0
288	20250228	162400	279577404	1237	1237	1237	1237	0
289	20250228	162300	279577404	1237	1237	1237	1237	0
290	20250228	162200	279577404	1237	1237	1237	1237	0
291	20250228	162100	279577404	1237	1237	1237	1237	0
292	20250228	162000	279577404	1237	1237	1237	1237	0
293	20250228	161900	279577404	1237	1237	1237	1237	0
294	20250228	161800	279577404	1237	1237	1237	1237	0
295	20250228	161700	279577404	1237	1237	1237	1237	0
296	20250228	161600	279577404	1237	1237	1237	1237	0
297	20250228	161500	279577404	1237	1237	1237	1237	0
298	20250228	161400	279577404	1237	1237	1237	1237	0
299	20250228	161300	279577404	1237	1237	1237	1237	0
300	20250228	161200	279577404	1237	1237	1237	1237	0
301	20250228	161100	279577404	1237	1237	1237	1237	0
302	20250228	161000	279577404	1237	1237	1237	1237	6186
303	20250228	160900	279577404	1237	1237	1237	1237	0
304	20250228	160800	279577404	1237	1237	1237	1237	0
305	20250228	160700	279577404	1237	1237	1237	1237	0
306	20250228	160600	279577404	1237	1237	1237	1237	0
307	20250228	160500	279577404	1237	1237	1237	1237	0
308	20250228	160400	279577404	1237	1237	1237	1237	0
309	20250228	160300	279577404	1237	1237	1237	1237	0
310	20250228	160200	279577404	1237	1237	1237	1237	0
311	20250228	160100	279577404	1237	1237	1237	1237	0
312	20250228	160000	279577404	1237	1237	1237	1237	0
313	20250228	155900	279577404	1237	1237	1237	1237	0
314	20250228	155800	279577404	1237	1237	1237	1237	0
315	20250228	155700	279577404	1237	1237	1237	1237	0
316	20250228	155600	279577404	1237	1237	1237	1237	0
317	20250228	155500	279577404	1237	1237	1237	1237	0
318	20250228	155400	279577404	1237	1237	1237	1237	0
319	20250228	155300	279577404	1237	1237	1237	1237	0
320	20250228	155200	279577404	1237	1237	1237	1237	0
321	20250228	155100	279577404	1237	1237	1237	1237	0
322	20250228	155000	279577404	1237	1237	1237	1237	0
323	20250228	154900	279577404	1237	1237	1237	1237	0
324	20250228	154800	279577404	1237	1237	1237	1237	0
325	20250228	154700	279577404	1237	1237	1237	1237	0
326	20250228	154600	279577404	1237	1237	1237	1237	0
327	20250228	154500	279577404	1237	1237	1237	1237	0
328	20250228	154400	279577404	1237	1237	1237	1237	0
329	20250228	154300	279577404	1237	1237	1237	1237	0
330	20250228	154200	279577404	1237	1237	1237	1237	0
331	20250228	154100	279577404	1237	1237	1237	1237	0
332	20250228	154000	279577404	1237	1237	1237	1237	6186
333	20250228	153900	279577404	1237	1237	1237	1237	0
334	20250228	153800	279577404	1237	1237	1237	1237	0
335	20250228	153700	279577404	1237	1237	1237	1237	0
336	20250228	153600	279577404	1237	1237	1237	1237	0
337	20250228	153500	279577404	1237	1237	1237	1237	0
338	20250228	153400	279577404	1237	1237	1237	1237	0
339	20250228	153300	279577404	1237	1237	1237	1237	0
340	20250228	153200	279577404	1237	1237	1237	1237	0
341	20250228	153100	279577404	1237	1237	1237	1237	0
342	20250228	153000	279577404	1237	1237	1237	1237	6186
343	20250228	152900	271925322	1238	1238	1238	1238	0
344	20250228	152800	271925322	1238	1238	1238	1238	0
345	20250228	152700	271925322	1238	1238	1238	1238	0
346	20250228	152600	271925322	1238	1238	1238	1238	0
347	20250228	152500	271925322	1238	1238	1238	1238	0
348	20250228	152400	271925322	1238	1238	1238	1238	0
349	20250228	152300	271925322	1238	1238	1238	1238	0
350	20250228	152200	271925322	1238	1238	1238	1238	0
351	20250228	152100	271925322	1238	1238	1238	1238	0
352	20250228	152000	271925322	1238	1238	1238	1238	0
353	20250228	151900	271925322	1238	1240	1240	1238	602
354	20250228	151800	271179363	1240	1240	1240	1240	20
355	20250228	151700	271154563	1240	1238	1240	1238	11
356	20250228	151600	271140925	1239	1240	1240	1239	285
357	20250228	151500	270787770	1240	1240	1240	1239	5
358	20250228	151400	270781572	1239	1244	1244	1239	6940
359	20250228	151300	262174922	1244	1247	1247	1244	8667
360	20250228	151200	251382088	1247	1249	1249	1247	758
361	20250228	151100	250436610	1250	1250	1250	1250	0
362	20250228	151000	250436610	1250	1250	1250	1250	0
363	20250228	150900	250436610	1250	1248	1250	1247	698
364	20250228	150800	249566032	1250	1250	1250	1250	0
365	20250228	150700	249566032	1250	1248	1250	1247	288
366	20250228	150600	249206607	1249	1250	1250	1249	788
367	20250228	150500	248221705	1250	1250	1250	1250	90
368	20250228	150400	248109205	1250	1250	1250	1250	2506
369	20250228	150300	244976705	1250	1250	1250	1250	5566
370	20250228	150200	238019205	1250	1250	1250	1249	3735
371	20250228	150100	233350524	1249	1249	1249	1249	395
372	20250228	150000	232857169	1249	1250	1250	1249	6827
373	20250228	145900	224324020	1256	1255	1256	1250	21016
374	20250228	145800	198011310	1256	1256	1256	1256	0
375	20250228	145700	198011310	1256	1256	1256	1256	0
376	20250228	145600	198011310	1256	1256	1256	1256	0
377	20250228	145500	198011310	1256	1256	1256	1256	0
378	20250228	145400	198011310	1256	1256	1256	1256	611
379	20250228	145300	197243894	1259	1259	1259	1259	0
380	20250228	145200	197243894	1259	1259	1259	1259	50
381	20250228	145100	197180944	1259	1259	1259	1259	0
382	20250228	145000	197180944	1259	1259	1259	1259	0
383	20250228	144900	197180944	1259	1259	1259	1259	1
384	20250228	144800	197179685	1260	1260	1260	1260	0
385	20250228	144700	197179685	1260	1260	1260	1260	0
386	20250228	144600	197179685	1260	1260	1260	1260	0
387	20250228	144500	197179685	1260	1260	1260	1260	0
388	20250228	144400	197179685	1260	1260	1260	1260	0
389	20250228	144300	197179685	1260	1260	1260	1260	0
390	20250228	144200	197179685	1260	1260	1260	1260	0
391	20250228	144100	197179685	1260	1260	1260	1260	8
392	20250228	144000	197169605	1260	1260	1260	1260	1
393	20250228	143900	197168345	1256	1256	1256	1256	20
394	20250228	143800	197143225	1256	1254	1256	1254	2877
395	20250228	143700	193531073	1255	1255	1255	1255	15
396	20250228	143600	193512248	1254	1254	1254	1254	0
397	20250228	143500	193512248	1254	1254	1254	1254	0
398	20250228	143400	193512248	1254	1254	1254	1254	0
399	20250228	143300	193512248	1254	1254	1254	1254	0
400	20250228	143200	193512248	1254	1254	1254	1254	0
401	20250228	143100	193512248	1254	1254	1254	1254	0
402	20250228	143000	193512248	1254	1254	1254	1254	0
403	20250228	142900	193512248	1254	1254	1254	1254	0
404	20250228	142800	193512248	1254	1254	1254	1254	0
405	20250228	142700	193512248	1254	1254	1254	1254	0
406	20250228	142600	193512248	1254	1255	1255	1254	1454
407	20250228	142500	191687655	1256	1258	1258	1256	680
408	20250228	142400	190832852	1258	1258	1258	1258	0
409	20250228	142300	190832852	1258	1258	1258	1258	0
410	20250228	142200	190832852	1258	1258	1258	1258	0
411	20250228	142100	190832852	1258	1259	1259	1258	2613
412	20250228	142000	187543568	1260	1260	1260	1260	0
413	20250228	141900	187543568	1260	1259	1260	1259	321
414	20250228	141800	187139329	1259	1259	1259	1259	190
415	20250228	141700	186900119	1260	1262	1262	1260	2178
416	20250228	141600	184153689	1263	1263	1263	1263	0
417	20250228	141500	184153689	1263	1263	1263	1263	0
418	20250228	141400	184153689	1263	1263	1263	1263	1
419	20250228	141300	184152426	1261	1261	1261	1261	1000
420	20250228	141200	182891426	1261	1261	1261	1261	0
421	20250228	141100	182891426	1261	1261	1261	1261	0
422	20250228	141000	182891426	1261	1261	1261	1261	13
423	20250228	140900	182875033	1263	1263	1263	1263	0
424	20250228	140800	182875033	1263	1263	1263	1263	0
425	20250228	140700	182875033	1263	1263	1263	1263	0
426	20250228	140600	182875033	1263	1263	1263	1263	0
427	20250228	140500	182875033	1263	1263	1263	1263	119
428	20250228	140400	182724736	1263	1263	1263	1263	0
429	20250228	140300	182724736	1263	1263	1263	1263	0
430	20250228	140200	182724736	1263	1263	1263	1263	0
431	20250228	140100	182724736	1263	1263	1263	1263	0
432	20250228	140000	182724736	1263	1263	1263	1263	0
433	20250228	135900	182724736	1263	1263	1263	1263	0
434	20250228	135800	182724736	1263	1262	1263	1261	2212
435	20250228	135700	179931907	1261	1261	1261	1261	33
436	20250228	135600	179890294	1260	1261	1261	1260	2105
437	20250228	135500	177236100	1261	1261	1261	1261	263
438	20250228	135400	176904457	1261	1261	1261	1261	0
439	20250228	135300	176904457	1261	1261	1261	1261	0
440	20250228	135200	176904457	1261	1261	1261	1261	1486
441	20250228	135100	175030611	1261	1261	1261	1261	0
442	20250228	135000	175030611	1261	1261	1261	1261	0
443	20250228	134900	175030611	1261	1261	1261	1261	887
444	20250228	134800	173912104	1261	1261	1261	1261	0
445	20250228	134700	173912104	1261	1261	1261	1261	0
446	20250228	134600	173912104	1261	1261	1261	1261	0
447	20250228	134500	173912104	1261	1261	1261	1261	0
448	20250228	134400	173912104	1261	1261	1261	1261	0
449	20250228	134300	173912104	1261	1261	1261	1261	2
450	20250228	134200	173909582	1262	1262	1262	1262	145
451	20250228	134100	173726592	1262	1263	1263	1262	977
452	20250228	134000	172493617	1262	1262	1262	1262	0
453	20250228	133900	172493617	1262	1262	1262	1262	0
454	20250228	133800	172493617	1262	1262	1262	1262	0
455	20250228	133700	172493617	1262	1262	1262	1262	299
456	20250228	133600	172116279	1262	1262	1262	1262	1
457	20250228	133500	172115017	1261	1261	1261	1261	0
458	20250228	133400	172115017	1261	1261	1261	1261	0
459	20250228	133300	172115017	1261	1261	1261	1261	0
460	20250228	133200	172115017	1261	1261	1261	1261	200
461	20250228	133100	171862817	1262	1262	1262	1262	0
462	20250228	133000	171862817	1262	1261	1262	1261	1038
463	20250228	132900	170553757	1261	1260	1261	1260	1088
464	20250228	132800	169181799	1261	1259	1261	1259	1061
465	20250228	132700	167843983	1261	1261	1261	1261	0
466	20250228	132600	167843983	1261	1261	1261	1261	0
467	20250228	132500	167843983	1261	1261	1261	1261	21
468	20250228	132400	167817502	1258	1258	1258	1258	0
469	20250228	132300	167817502	1258	1258	1258	1258	0
470	20250228	132200	167817502	1258	1258	1258	1258	95
471	20250228	132100	167697992	1261	1261	1261	1261	0
472	20250228	132000	167697992	1261	1261	1261	1261	1
473	20250228	131900	167696731	1258	1259	1259	1258	100
474	20250228	131800	167570860	1262	1262	1262	1262	0
475	20250228	131700	167570860	1262	1262	1262	1262	0
476	20250228	131600	167570860	1262	1262	1262	1262	0
477	20250228	131500	167570860	1262	1262	1262	1262	0
478	20250228	131400	167570860	1262	1262	1262	1262	0
479	20250228	131300	167570860	1262	1262	1262	1262	0
480	20250228	131200	167570860	1262	1262	1262	1262	10
481	20250228	131100	167558240	1259	1259	1259	1259	0
482	20250228	131000	167558240	1259	1259	1259	1259	0
483	20250228	130900	167558240	1259	1259	1259	1259	1
484	20250228	130800	167556981	1260	1260	1260	1260	0
485	20250228	130700	167556981	1260	1260	1260	1260	0
486	20250228	130600	167556981	1260	1260	1260	1260	0
487	20250228	130500	167556981	1260	1260	1260	1260	0
488	20250228	130400	167556981	1260	1260	1260	1260	28
489	20250228	130300	167521701	1260	1260	1260	1260	150
490	20250228	130200	167332701	1260	1260	1260	1260	0
491	20250228	130100	167332701	1260	1260	1260	1260	0
492	20250228	130000	167332701	1260	1259	1260	1259	2400
493	20250228	125900	164309241	1259	1259	1259	1259	0
494	20250228	125800	164309241	1259	1259	1259	1259	0
495	20250228	125700	164309241	1259	1259	1259	1259	6
496	20250228	125600	164301687	1258	1258	1258	1258	0
497	20250228	125500	164301687	1258	1258	1258	1258	0
498	20250228	125400	164301687	1258	1258	1258	1258	499
499	20250228	125300	163673945	1257	1257	1257	1257	342
500	20250228	125200	163244051	1255	1255	1255	1255	0
501	20250228	125100	163244051	1255	1255	1255	1255	0
502	20250228	125000	163244051	1255	1255	1255	1255	0
503	20250228	124900	163244051	1255	1255	1255	1255	6
504	20250228	124800	163236521	1255	1255	1255	1255	25
505	20250228	124700	163205146	1257	1257	1257	1257	1
506	20250228	124600	163203889	1255	1255	1255	1255	5
507	20250228	124500	163197614	1254	1254	1254	1254	106
508	20250228	124400	163064690	1255	1255	1255	1255	287
509	20250228	124300	162704505	1254	1255	1255	1254	696
510	20250228	124200	161831291	1255	1255	1255	1255	0
511	20250228	124100	161831291	1255	1255	1255	1255	64
512	20250228	124000	161750971	1255	1255	1255	1255	520
513	20250228	123900	161098371	1257	1257	1257	1257	0
514	20250228	123800	161098371	1257	1255	1257	1255	55
515	20250228	123700	161029246	1255	1255	1255	1255	0
516	20250228	123600	161029246	1255	1255	1255	1255	0
517	20250228	123500	161029246	1255	1255	1255	1255	0
518	20250228	123400	161029246	1255	1255	1255	1255	0
519	20250228	123300	161029246	1255	1255	1255	1255	0
520	20250228	123200	161029246	1255	1255	1255	1255	32
521	20250228	123100	160989086	1253	1253	1253	1253	0
522	20250228	123000	160989086	1253	1253	1253	1253	0
523	20250228	122900	160989086	1253	1253	1253	1253	0
524	20250228	122800	160989086	1253	1253	1253	1253	0
525	20250228	122700	160989086	1253	1253	1253	1253	1
526	20250228	122600	160987833	1253	1254	1257	1253	119
527	20250228	122500	160838719	1254	1254	1254	1254	6
528	20250228	122400	160831195	1257	1257	1257	1257	19
529	20250228	122300	160807312	1257	1257	1257	1257	8
530	20250228	122200	160797256	1257	1257	1257	1257	1
531	20250228	122100	160795999	1254	1254	1254	1254	0
532	20250228	122000	160795999	1254	1254	1254	1254	0
533	20250228	121900	160795999	1254	1254	1255	1254	259
534	20250228	121800	160471163	1253	1254	1254	1253	500
535	20250228	121700	159844662	1254	1254	1254	1254	0
536	20250228	121600	159844662	1254	1254	1254	1254	249
537	20250228	121500	159532416	1254	1254	1254	1254	10
538	20250228	121400	159519876	1254	1254	1254	1254	0
539	20250228	121300	159519876	1254	1257	1257	1254	1826
540	20250228	121200	157228918	1257	1257	1257	1257	0
541	20250228	121100	157228918	1257	1257	1257	1257	1
542	20250228	121000	157227661	1255	1255	1255	1255	60
543	20250228	120900	157152361	1254	1255	1255	1254	949
544	20250228	120800	155961779	1255	1255	1255	1255	55
545	20250228	120700	155892754	1257	1257	1257	1257	0
546	20250228	120600	155892754	1257	1257	1257	1257	39
547	20250228	120500	155843731	1255	1255	1255	1255	495
548	20250228	120400	155222506	1255	1255	1255	1255	100
549	20250228	120300	155097006	1257	1255	1257	1255	2
550	20250228	120200	155094494	1257	1257	1257	1255	142
551	20250228	120100	154916132	1257	1255	1257	1255	50
552	20250228	120000	154853380	1258	1258	1258	1258	0
553	20250228	115900	154853380	1258	1256	1258	1255	101
554	20250228	115800	154726523	1256	1256	1256	1256	560
555	20250228	115700	154023163	1256	1256	1256	1256	2
556	20250228	115600	154020651	1256	1256	1256	1256	0
557	20250228	115500	154020651	1256	1256	1256	1256	0
558	20250228	115400	154020651	1256	1256	1256	1256	0
559	20250228	115300	154020651	1256	1256	1256	1256	2
560	20250228	115200	154018139	1255	1255	1255	1255	0
561	20250228	115100	154018139	1255	1255	1255	1255	0
562	20250228	115000	154018139	1255	1256	1256	1255	332
563	20250228	114900	153601478	1255	1256	1256	1255	1290
564	20250228	114800	151981640	1256	1256	1256	1256	2
565	20250228	114700	151979128	1257	1257	1257	1257	533
566	20250228	114600	151309147	1258	1258	1258	1258	0
567	20250228	114500	151309147	1258	1258	1258	1258	1179
568	20250228	114400	149825965	1258	1258	1258	1258	77
569	20250228	114300	149729099	1258	1258	1258	1258	100
570	20250228	114200	149603299	1258	1258	1258	1258	0
571	20250228	114100	149603299	1258	1258	1258	1258	3
572	20250228	114000	149599525	1258	1258	1258	1258	708
573	20250228	113900	148708861	1258	1258	1258	1258	58
574	20250228	113800	148635897	1258	1257	1258	1257	2585
575	20250228	113700	145385725	1257	1257	1257	1257	58
576	20250228	113600	145312819	1257	1257	1257	1257	350
577	20250228	113500	144872869	1257	1257	1257	1257	14
578	20250228	113400	144855271	1257	1257	1257	1257	0
579	20250228	113300	144855271	1257	1257	1257	1257	0
580	20250228	113200	144855271	1257	1257	1257	1256	221
581	20250228	113100	144577544	1257	1257	1257	1257	12
582	20250228	113000	144562460	1257	1257	1257	1257	21
583	20250228	112900	144536063	1257	1257	1257	1257	87
584	20250228	112800	144426704	1257	1257	1257	1257	1104
585	20250228	112700	143038976	1257	1258	1258	1257	162
586	20250228	112600	142835290	1258	1258	1258	1258	1375
587	20250228	112500	141105540	1258	1259	1259	1258	815
588	20250228	112400	140080215	1259	1259	1259	1258	134
589	20250228	112300	139911566	1259	1260	1260	1259	111
590	20250228	112200	139771707	1260	1260	1260	1260	10
591	20250228	112100	139759107	1260	1260	1260	1260	20
592	20250228	112000	139733907	1260	1260	1260	1260	50
593	20250228	111900	139670907	1258	1261	1261	1258	6098
594	20250228	111800	131988250	1261	1263	1263	1261	4041
595	20250228	111700	126890777	1264	1266	1266	1264	5380
596	20250228	111600	120084609	1267	1267	1267	1267	27
597	20250228	111500	120050400	1267	1266	1267	1266	641
598	20250228	111400	119238684	1266	1267	1267	1266	117
599	20250228	111300	119090457	1267	1267	1267	1267	0
600	20250228	111200	119090457	1267	1267	1267	1267	540
601	20250228	111100	118406277	1268	1268	1268	1268	0
602	20250228	111000	118406277	1268	1267	1268	1267	91
603	20250228	110900	118290977	1267	1267	1267	1267	460
604	20250228	110800	117708157	1267	1267	1267	1267	160
605	20250228	110700	117505437	1267	1267	1267	1267	2
606	20250228	110600	117502903	1267	1267	1267	1267	0
607	20250228	110500	117502903	1267	1267	1267	1267	30
608	20250228	110400	117464893	1267	1267	1267	1267	4
609	20250228	110300	117459825	1265	1265	1265	1265	0
610	20250228	110200	117459825	1265	1265	1265	1265	0
611	20250228	110100	117459825	1265	1267	1267	1265	1652
612	20250228	110000	115368543	1265	1265	1265	1265	0
613	20250228	105900	115368543	1265	1265	1265	1265	108
614	20250228	105800	115231923	1266	1266	1266	1266	100
615	20250228	105700	115105323	1265	1265	1265	1265	0
616	20250228	105600	115105323	1265	1265	1265	1265	0
617	20250228	105500	115105323	1265	1265	1265	1265	193
618	20250228	105400	114861178	1265	1265	1265	1265	100
619	20250228	105300	114734678	1263	1263	1263	1263	0
620	20250228	105200	114734678	1263	1263	1263	1263	0
621	20250228	105100	114734678	1263	1263	1263	1263	0
622	20250228	105000	114734678	1263	1264	1264	1263	149
623	20250228	104900	114546424	1265	1264	1265	1264	47
624	20250228	104800	114487015	1264	1264	1264	1264	0
625	20250228	104700	114487015	1264	1264	1264	1264	0
626	20250228	104600	114487015	1264	1264	1264	1264	0
627	20250228	104500	114487015	1264	1264	1264	1264	507
628	20250228	104400	113846167	1264	1264	1264	1264	27
629	20250228	104300	113812039	1264	1264	1264	1264	120
630	20250228	104200	113660359	1264	1264	1264	1264	177
631	20250228	104100	113436631	1264	1263	1264	1263	2
632	20250228	104000	113434104	1263	1263	1263	1263	323
633	20250228	103900	113026155	1263	1263	1263	1263	0
634	20250228	103800	113026155	1263	1263	1263	1263	100
635	20250228	103700	112899855	1262	1262	1262	1262	0
636	20250228	103600	112899855	1262	1262	1262	1262	801
637	20250228	103500	111888993	1261	1262	1262	1261	2300
638	20250228	103400	108987882	1262	1263	1263	1262	1436
639	20250228	103300	107174566	1262	1264	1264	1262	1089
640	20250228	103200	105799801	1263	1267	1267	1263	417
641	20250228	103100	105272824	1264	1265	1267	1264	42
642	20250228	103000	105219651	1265	1265	1265	1265	326
643	20250228	102900	104807261	1266	1266	1266	1266	3
644	20250228	102800	104803463	1265	1266	1266	1265	15
645	20250228	102700	104784478	1265	1265	1265	1265	457
646	20250228	102600	104206373	1266	1266	1267	1266	125
647	20250228	102500	104048122	1265	1265	1265	1265	0
648	20250228	102400	104048122	1265	1267	1267	1265	1058
649	20250228	102300	102709259	1267	1266	1267	1266	106
650	20250228	102200	102575024	1266	1266	1266	1266	305
651	20250228	102100	102188894	1271	1271	1271	1271	0
652	20250228	102000	102188894	1271	1269	1271	1269	5
653	20250228	101900	102182545	1268	1269	1269	1267	2416
654	20250228	101800	99121262	1271	1271	1271	1270	11
655	20250228	101700	99107284	1270	1270	1270	1270	0
656	20250228	101600	99107284	1270	1270	1270	1270	50
657	20250228	101500	99043784	1271	1271	1271	1271	4
658	20250228	101400	99038700	1267	1268	1268	1267	823
659	20250228	101300	97995937	1269	1269	1269	1269	300
660	20250228	101200	97615237	1272	1271	1272	1271	94
661	20250228	101100	97495694	1272	1271	1272	1271	305
662	20250228	101000	97108034	1267	1267	1267	1267	71
663	20250228	100900	97018077	1268	1268	1268	1268	0
664	20250228	100800	97018077	1268	1272	1272	1267	3
665	20250228	100700	97014270	1265	1267	1267	1265	2000
666	20250228	100600	94482756	1272	1272	1272	1272	1
667	20250228	100500	94481484	1272	1267	1272	1266	992
668	20250228	100400	93225546	1266	1269	1269	1266	2389
669	20250228	100300	90198504	1269	1270	1270	1269	192
670	20250228	100200	89954816	1269	1269	1269	1269	0
671	20250228	100100	89954816	1269	1269	1269	1269	0
672	20250228	100000	89954816	1269	1272	1272	1267	5002
673	20250228	095900	83602324	1272	1274	1274	1272	1483
674	20250228	095800	81714569	1274	1274	1274	1274	0
675	20250228	095700	81714569	1274	1274	1274	1274	0
676	20250228	095600	81714569	1274	1276	1276	1274	930
677	20250228	095500	80528833	1276	1276	1276	1276	9
678	20250228	095400	80517349	1275	1275	1275	1275	98
679	20250228	095300	80392399	1275	1275	1275	1275	0
680	20250228	095200	80392399	1275	1275	1275	1275	0
681	20250228	095100	80392399	1275	1275	1275	1275	10
682	20250228	095000	80379649	1278	1278	1278	1278	11
683	20250228	094900	80365591	1271	1272	1272	1271	300
684	20250228	094800	79984180	1278	1278	1278	1278	10
685	20250228	094700	79971400	1278	1274	1279	1274	23
686	20250228	094600	79942049	1275	1275	1275	1275	16
687	20250228	094500	79921649	1271	1271	1271	1271	117
688	20250228	094400	79772942	1272	1273	1273	1272	22
689	20250228	094300	79744952	1274	1274	1274	1274	20
690	20250228	094200	79719472	1274	1274	1274	1274	10
691	20250228	094100	79706732	1274	1277	1277	1274	785
692	20250228	094000	78704317	1277	1277	1277	1277	0
693	20250228	093900	78704317	1277	1277	1277	1277	0
694	20250228	093800	78704317	1277	1276	1277	1271	401
695	20250228	093700	78194491	1270	1270	1270	1270	0
696	20250228	093600	78194491	1270	1280	1280	1270	12483
697	20250228	093500	62268593	1280	1280	1280	1280	2865
698	20250228	093400	58601393	1280	1280	1280	1280	104
699	20250228	093300	58468273	1280	1280	1280	1280	0
700	20250228	093200	58468273	1280	1280	1280	1280	2
701	20250228	093100	58465713	1280	1280	1280	1280	28
702	20250228	093000	58429873	1277	1277	1277	1277	0
703	20250228	092900	58429873	1277	1278	1278	1277	4999
704	20250228	092800	52045745	1280	1278	1280	1278	1630
705	20250228	092700	49962603	1278	1279	1279	1277	6386
706	20250228	092600	41804109	1278	1280	1280	1278	3854
707	20250228	092500	36878073	1280	1280	1280	1278	2077
708	20250228	092400	34220923	1280	1281	1281	1280	301
709	20250228	092300	33835543	1281	1282	1282	1281	2127
710	20250228	092200	31108839	1282	1287	1287	1282	76
711	20250228	092100	31011343	1287	1287	1287	1287	7
712	20250228	092000	31002334	1287	1284	1287	1284	399
713	20250228	091900	30489878	1287	1287	1287	1287	0
714	20250228	091800	30489878	1287	1284	1287	1279	1029
715	20250228	091700	29169799	1282	1280	1282	1280	1617
716	20250228	091600	27099965	1277	1278	1280	1277	367
717	20250228	091500	26630807	1280	1278	1280	1278	92
718	20250228	091400	26513221	1279	1282	1282	1277	4535
719	20250228	091300	20708688	1283	1284	1284	1283	30
720	20250228	091200	20670188	1284	1287	1287	1283	1464
721	20250228	091100	18786093	1287	1284	1287	1283	560
722	20250228	091000	18067480	1285	1289	1289	1284	3563
723	20250228	090900	13486299	1289	1290	1291	1289	332
724	20250228	090800	13058300	1289	1290	1290	1289	49
725	20250228	090700	12995091	1290	1294	1294	1290	3016
726	20250228	090600	9099084	1294	1297	1297	1294	601
727	20250228	090500	8321227	1294	1296	1296	1294	67
728	20250228	090400	8234486	1294	1307	1307	1294	1937
729	20250228	090300	5727995	1294	1294	1294	1294	0
730	20250228	090200	5727995	1294	1296	1297	1294	1190
731	20250228	090100	4185845	1297	1298	1309	1297	945
732	20250228	090000	2959737	1299	1300	1300	1299	2277