KissMeData/056700/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194000	48421694	1660	1660	1660	1660	346
3	20250228	193900	48421694	1660	1660	1660	1660	0
4	20250228	193800	48421694	1660	1660	1660	1660	0
5	20250228	193700	48421694	1660	1660	1660	1660	0
6	20250228	193600	48421694	1660	1660	1660	1660	0
7	20250228	193500	48421694	1660	1660	1660	1660	0
8	20250228	193400	48421694	1660	1660	1660	1660	0
9	20250228	193300	48421694	1660	1660	1660	1660	0
10	20250228	193200	48421694	1660	1660	1660	1660	0
11	20250228	193100	48421694	1660	1660	1660	1660	0
12	20250228	193000	48421694	1660	1660	1660	1660	0
13	20250228	192900	48421694	1660	1660	1660	1660	0
14	20250228	192800	48421694	1660	1660	1660	1660	0
15	20250228	192700	48421694	1660	1660	1660	1660	0
16	20250228	192600	48421694	1660	1660	1660	1660	0
17	20250228	192500	48421694	1660	1660	1660	1660	0
18	20250228	192400	48421694	1660	1660	1660	1660	0
19	20250228	192300	48421694	1660	1660	1660	1660	0
20	20250228	192200	48421694	1660	1660	1660	1660	0
21	20250228	192100	48421694	1660	1660	1660	1660	0
22	20250228	192000	48421694	1660	1660	1660	1660	0
23	20250228	191900	48421694	1660	1660	1660	1660	0
24	20250228	191800	48421694	1660	1660	1660	1660	0
25	20250228	191700	48421694	1660	1660	1660	1660	0
26	20250228	191600	48421694	1660	1660	1660	1660	0
27	20250228	191500	48421694	1660	1660	1660	1660	0
28	20250228	191400	48421694	1660	1660	1660	1660	0
29	20250228	191300	48421694	1660	1660	1660	1660	0
30	20250228	191200	48421694	1660	1660	1660	1660	0
31	20250228	191100	48421694	1660	1660	1660	1660	0
32	20250228	191000	48421694	1660	1660	1660	1660	346
33	20250228	190900	48421694	1660	1660	1660	1660	0
34	20250228	190800	48421694	1660	1660	1660	1660	0
35	20250228	190700	48421694	1660	1660	1660	1660	0
36	20250228	190600	48421694	1660	1660	1660	1660	0
37	20250228	190500	48421694	1660	1660	1660	1660	0
38	20250228	190400	48421694	1660	1660	1660	1660	0
39	20250228	190300	48421694	1660	1660	1660	1660	0
40	20250228	190200	48421694	1660	1660	1660	1660	0
41	20250228	190100	48421694	1660	1660	1660	1660	0
42	20250228	190000	48421694	1660	1660	1660	1660	0
43	20250228	185900	48421694	1660	1660	1660	1660	0
44	20250228	185800	48421694	1660	1660	1660	1660	0
45	20250228	185700	48421694	1660	1660	1660	1660	0
46	20250228	185600	48421694	1660	1660	1660	1660	0
47	20250228	185500	48421694	1660	1660	1660	1660	0
48	20250228	185400	48421694	1660	1660	1660	1660	0
49	20250228	185300	48421694	1660	1660	1660	1660	0
50	20250228	185200	48421694	1660	1660	1660	1660	0
51	20250228	185100	48421694	1660	1660	1660	1660	0
52	20250228	185000	48421694	1660	1660	1660	1660	0
53	20250228	184900	48421694	1660	1660	1660	1660	0
54	20250228	184800	48421694	1660	1660	1660	1660	0
55	20250228	184700	48421694	1660	1660	1660	1660	0
56	20250228	184600	48421694	1660	1660	1660	1660	0
57	20250228	184500	48421694	1660	1660	1660	1660	0
58	20250228	184400	48421694	1660	1660	1660	1660	0
59	20250228	184300	48421694	1660	1660	1660	1660	0
60	20250228	184200	48421694	1660	1660	1660	1660	0
61	20250228	184100	48421694	1660	1660	1660	1660	0
62	20250228	184000	48421694	1660	1660	1660	1660	346
63	20250228	183900	48421694	1660	1660	1660	1660	0
64	20250228	183800	48421694	1660	1660	1660	1660	0
65	20250228	183700	48421694	1660	1660	1660	1660	0
66	20250228	183600	48421694	1660	1660	1660	1660	0
67	20250228	183500	48421694	1660	1660	1660	1660	0
68	20250228	183400	48421694	1660	1660	1660	1660	0
69	20250228	183300	48421694	1660	1660	1660	1660	0
70	20250228	183200	48421694	1660	1660	1660	1660	0
71	20250228	183100	48421694	1660	1660	1660	1660	0
72	20250228	183000	48421694	1660	1660	1660	1660	0
73	20250228	182900	48421694	1660	1660	1660	1660	0
74	20250228	182800	48421694	1660	1660	1660	1660	0
75	20250228	182700	48421694	1660	1660	1660	1660	0
76	20250228	182600	48421694	1660	1660	1660	1660	0
77	20250228	182500	48421694	1660	1660	1660	1660	0
78	20250228	182400	48421694	1660	1660	1660	1660	0
79	20250228	182300	48421694	1660	1660	1660	1660	0
80	20250228	182200	48421694	1660	1660	1660	1660	0
81	20250228	182100	48421694	1660	1660	1660	1660	0
82	20250228	182000	48421694	1660	1660	1660	1660	0
83	20250228	181900	48421694	1660	1660	1660	1660	0
84	20250228	181800	48421694	1660	1660	1660	1660	0
85	20250228	181700	48421694	1660	1660	1660	1660	0
86	20250228	181600	48421694	1660	1660	1660	1660	0
87	20250228	181500	48421694	1660	1660	1660	1660	0
88	20250228	181400	48421694	1660	1660	1660	1660	0
89	20250228	181300	48421694	1660	1660	1660	1660	0
90	20250228	181200	48421694	1660	1660	1660	1660	0
91	20250228	181100	48421694	1660	1660	1660	1660	0
92	20250228	181000	48421694	1660	1660	1660	1660	346
93	20250228	180900	48421694	1660	1660	1660	1660	0
94	20250228	180800	48421694	1660	1660	1660	1660	0
95	20250228	180700	48421694	1660	1660	1660	1660	0
96	20250228	180600	48421694	1660	1660	1660	1660	0
97	20250228	180500	48421694	1660	1660	1660	1660	0
98	20250228	180400	48421694	1660	1660	1660	1660	0
99	20250228	180300	48421694	1660	1660	1660	1660	0
100	20250228	180200	48421694	1660	1660	1660	1660	0
101	20250228	180100	48421694	1660	1660	1660	1660	0
102	20250228	180000	48421694	1660	1660	1660	1660	0
103	20250228	175900	48421694	1660	1660	1660	1660	0
104	20250228	175800	48421694	1660	1660	1660	1660	0
105	20250228	175700	48421694	1660	1660	1660	1660	0
106	20250228	175600	48421694	1660	1660	1660	1660	0
107	20250228	175500	48421694	1660	1660	1660	1660	0
108	20250228	175400	48421694	1660	1660	1660	1660	0
109	20250228	175300	48421694	1660	1660	1660	1660	0
110	20250228	175200	48421694	1660	1660	1660	1660	0
111	20250228	175100	48421694	1660	1660	1660	1660	0
112	20250228	175000	48421694	1660	1660	1660	1660	0
113	20250228	174900	48421694	1660	1660	1660	1660	0
114	20250228	174800	48421694	1660	1660	1660	1660	0
115	20250228	174700	48421694	1660	1660	1660	1660	0
116	20250228	174600	48421694	1660	1660	1660	1660	0
117	20250228	174500	48421694	1660	1660	1660	1660	0
118	20250228	174400	48421694	1660	1660	1660	1660	0
119	20250228	174300	48421694	1660	1660	1660	1660	0
120	20250228	174200	48421694	1660	1660	1660	1660	0
121	20250228	174100	48421694	1660	1660	1660	1660	0
122	20250228	174000	48421694	1660	1660	1660	1660	346
123	20250228	173900	48421694	1660	1660	1660	1660	0
124	20250228	173800	48421694	1660	1660	1660	1660	0
125	20250228	173700	48421694	1660	1660	1660	1660	0
126	20250228	173600	48421694	1660	1660	1660	1660	0
127	20250228	173500	48421694	1660	1660	1660	1660	0
128	20250228	173400	48421694	1660	1660	1660	1660	0
129	20250228	173300	48421694	1660	1660	1660	1660	0
130	20250228	173200	48421694	1660	1660	1660	1660	0
131	20250228	173100	48421694	1660	1660	1660	1660	0
132	20250228	173000	48421694	1660	1660	1660	1660	0
133	20250228	172900	48421694	1660	1660	1660	1660	0
134	20250228	172800	48421694	1660	1660	1660	1660	0
135	20250228	172700	48421694	1660	1660	1660	1660	0
136	20250228	172600	48421694	1660	1660	1660	1660	0
137	20250228	172500	48421694	1660	1660	1660	1660	0
138	20250228	172400	48421694	1660	1660	1660	1660	0
139	20250228	172300	48421694	1660	1660	1660	1660	0
140	20250228	172200	48421694	1660	1660	1660	1660	0
141	20250228	172100	48421694	1660	1660	1660	1660	0
142	20250228	172000	48421694	1660	1660	1660	1660	0
143	20250228	171900	48421694	1660	1660	1660	1660	0
144	20250228	171800	48421694	1660	1660	1660	1660	0
145	20250228	171700	48421694	1660	1660	1660	1660	0
146	20250228	171600	48421694	1660	1660	1660	1660	0
147	20250228	171500	48421694	1660	1660	1660	1660	0
148	20250228	171400	48421694	1660	1660	1660	1660	0
149	20250228	171300	48421694	1660	1660	1660	1660	0
150	20250228	171200	48421694	1660	1660	1660	1660	0
151	20250228	171100	48421694	1660	1660	1660	1660	0
152	20250228	171000	48421694	1660	1660	1660	1660	346
153	20250228	170900	48421694	1660	1660	1660	1660	0
154	20250228	170800	48421694	1660	1660	1660	1660	0
155	20250228	170700	48421694	1660	1660	1660	1660	0
156	20250228	170600	48421694	1660	1660	1660	1660	0
157	20250228	170500	48421694	1660	1660	1660	1660	0
158	20250228	170400	48421694	1660	1660	1660	1660	0
159	20250228	170300	48421694	1660	1660	1660	1660	0
160	20250228	170200	48421694	1660	1660	1660	1660	0
161	20250228	170100	48421694	1660	1660	1660	1660	0
162	20250228	170000	48421694	1660	1660	1660	1660	0
163	20250228	165900	48421694	1660	1660	1660	1660	0
164	20250228	165800	48421694	1660	1660	1660	1660	0
165	20250228	165700	48421694	1660	1660	1660	1660	0
166	20250228	165600	48421694	1660	1660	1660	1660	0
167	20250228	165500	48421694	1660	1660	1660	1660	0
168	20250228	165400	48421694	1660	1660	1660	1660	0
169	20250228	165300	48421694	1660	1660	1660	1660	0
170	20250228	165200	48421694	1660	1660	1660	1660	0
171	20250228	165100	48421694	1660	1660	1660	1660	0
172	20250228	165000	48421694	1660	1660	1660	1660	0
173	20250228	164900	48421694	1660	1660	1660	1660	0
174	20250228	164800	48421694	1660	1660	1660	1660	0
175	20250228	164700	48421694	1660	1660	1660	1660	0
176	20250228	164600	48421694	1660	1660	1660	1660	0
177	20250228	164500	48421694	1660	1660	1660	1660	0
178	20250228	164400	48421694	1660	1660	1660	1660	0
179	20250228	164300	48421694	1660	1660	1660	1660	0
180	20250228	164200	48421694	1660	1660	1660	1660	0
181	20250228	164100	48421694	1660	1660	1660	1660	0
182	20250228	164000	48421694	1660	1660	1660	1660	346
183	20250228	163900	48421694	1660	1660	1660	1660	0
184	20250228	163800	48421694	1660	1660	1660	1660	0
185	20250228	163700	48421694	1660	1660	1660	1660	0
186	20250228	163600	48421694	1660	1660	1660	1660	0
187	20250228	163500	48421694	1660	1660	1660	1660	0
188	20250228	163400	48421694	1660	1660	1660	1660	0
189	20250228	163300	48421694	1660	1660	1660	1660	0
190	20250228	163200	48421694	1660	1660	1660	1660	0
191	20250228	163100	48421694	1660	1660	1660	1660	0
192	20250228	163000	48421694	1660	1660	1660	1660	0
193	20250228	162900	48421694	1660	1660	1660	1660	0
194	20250228	162800	48421694	1660	1660	1660	1660	0
195	20250228	162700	48421694	1660	1660	1660	1660	0
196	20250228	162600	48421694	1660	1660	1660	1660	0
197	20250228	162500	48421694	1660	1660	1660	1660	0
198	20250228	162400	48421694	1660	1660	1660	1660	0
199	20250228	162300	48421694	1660	1660	1660	1660	0
200	20250228	162200	48421694	1660	1660	1660	1660	0
201	20250228	162100	48421694	1660	1660	1660	1660	0
202	20250228	162000	48421694	1660	1660	1660	1660	0
203	20250228	161900	48421694	1660	1660	1660	1660	0
204	20250228	161800	48421694	1660	1660	1660	1660	0
205	20250228	161700	48421694	1660	1660	1660	1660	0
206	20250228	161600	48421694	1660	1660	1660	1660	0
207	20250228	161500	48421694	1660	1660	1660	1660	0
208	20250228	161400	48421694	1660	1660	1660	1660	0
209	20250228	161300	48421694	1660	1660	1660	1660	0
210	20250228	161200	48421694	1660	1660	1660	1660	0
211	20250228	161100	48421694	1660	1660	1660	1660	0
212	20250228	161000	48421694	1660	1660	1660	1660	346
213	20250228	160900	48421694	1660	1660	1660	1660	0
214	20250228	160800	48421694	1660	1660	1660	1660	0
215	20250228	160700	48421694	1660	1660	1660	1660	0
216	20250228	160600	48421694	1660	1660	1660	1660	0
217	20250228	160500	48421694	1660	1660	1660	1660	0
218	20250228	160400	48421694	1660	1660	1660	1660	0
219	20250228	160300	48421694	1660	1660	1660	1660	0
220	20250228	160200	48421694	1660	1660	1660	1660	0
221	20250228	160100	48421694	1660	1660	1660	1660	0
222	20250228	160000	48421694	1660	1660	1660	1660	0
223	20250228	155900	48421694	1660	1660	1660	1660	0
224	20250228	155800	48421694	1660	1660	1660	1660	0
225	20250228	155700	48421694	1660	1660	1660	1660	0
226	20250228	155600	48421694	1660	1660	1660	1660	0
227	20250228	155500	48421694	1660	1660	1660	1660	0
228	20250228	155400	48421694	1660	1660	1660	1660	0
229	20250228	155300	48421694	1660	1660	1660	1660	0
230	20250228	155200	48421694	1660	1660	1660	1660	0
231	20250228	155100	48421694	1660	1660	1660	1660	0
232	20250228	155000	48421694	1660	1660	1660	1660	0
233	20250228	154900	48421694	1660	1660	1660	1660	0
234	20250228	154800	48421694	1660	1660	1660	1660	0
235	20250228	154700	48421694	1660	1660	1660	1660	0
236	20250228	154600	48421694	1660	1660	1660	1660	0
237	20250228	154500	48421694	1660	1660	1660	1660	0
238	20250228	154400	48421694	1660	1660	1660	1660	0
239	20250228	154300	48421694	1660	1660	1660	1660	0
240	20250228	154200	48421694	1660	1660	1660	1660	0
241	20250228	154100	48421694	1660	1660	1660	1660	0
242	20250228	154000	48421694	1660	1660	1660	1660	346
243	20250228	153900	48421694	1660	1660	1660	1660	0
244	20250228	153800	48421694	1660	1660	1660	1660	0
245	20250228	153700	48421694	1660	1660	1660	1660	0
246	20250228	153600	48421694	1660	1660	1660	1660	0
247	20250228	153500	48421694	1660	1660	1660	1660	0
248	20250228	153400	48421694	1660	1660	1660	1660	0
249	20250228	153300	48421694	1660	1660	1660	1660	0
250	20250228	153200	48421694	1660	1660	1660	1660	0
251	20250228	153100	48421694	1660	1660	1660	1660	0
252	20250228	153000	48421694	1660	1660	1660	1660	346
253	20250228	152900	47847334	1659	1659	1659	1659	0
254	20250228	152800	47847334	1659	1659	1659	1659	0
255	20250228	152700	47847334	1659	1659	1659	1659	0
256	20250228	152600	47847334	1659	1659	1659	1659	0
257	20250228	152500	47847334	1659	1659	1659	1659	0
258	20250228	152400	47847334	1659	1659	1659	1659	0
259	20250228	152300	47847334	1659	1659	1659	1659	0
260	20250228	152200	47847334	1659	1659	1659	1659	0
261	20250228	152100	47847334	1659	1659	1659	1659	0
262	20250228	152000	47847334	1659	1659	1659	1659	0
263	20250228	151900	47847334	1659	1659	1659	1659	2
264	20250228	151800	47844016	1660	1660	1660	1660	0
265	20250228	151700	47844016	1660	1660	1660	1660	0
266	20250228	151600	47844016	1660	1660	1660	1660	0
267	20250228	151500	47844016	1660	1660	1660	1660	0
268	20250228	151400	47844016	1660	1660	1660	1660	0
269	20250228	151300	47844016	1660	1660	1660	1660	0
270	20250228	151200	47844016	1660	1657	1660	1657	500
271	20250228	151100	47014505	1657	1657	1657	1657	0
272	20250228	151000	47014505	1657	1656	1657	1656	52
273	20250228	150900	46928375	1637	1637	1637	1637	0
274	20250228	150800	46928375	1637	1655	1655	1637	1630
275	20250228	150700	44248918	1657	1657	1657	1657	0
276	20250228	150600	44248918	1657	1657	1657	1657	0
277	20250228	150500	44248918	1657	1657	1657	1657	0
278	20250228	150400	44248918	1657	1657	1657	1657	0
279	20250228	150300	44248918	1657	1657	1657	1657	1
280	20250228	150200	44247261	1655	1655	1655	1655	0
281	20250228	150100	44247261	1655	1655	1655	1655	805
282	20250228	150000	42914986	1657	1657	1657	1657	0
283	20250228	145900	42914986	1657	1657	1657	1656	4
284	20250228	145800	42908359	1655	1658	1659	1655	1702
285	20250228	145700	40091539	1660	1660	1660	1660	0
286	20250228	145600	40091539	1660	1660	1660	1660	0
287	20250228	145500	40091539	1660	1660	1660	1660	0
288	20250228	145400	40091539	1660	1660	1660	1660	0
289	20250228	145300	40091539	1660	1660	1660	1660	0
290	20250228	145200	40091539	1660	1660	1660	1660	0
291	20250228	145100	40091539	1660	1660	1660	1660	0
292	20250228	145000	40091539	1660	1660	1660	1660	0
293	20250228	144900	40091539	1660	1658	1660	1658	6
294	20250228	144800	40081589	1658	1659	1659	1658	3
295	20250228	144700	40076614	1660	1660	1660	1660	0
296	20250228	144600	40076614	1660	1660	1660	1660	0
297	20250228	144500	40076614	1660	1660	1660	1660	0
298	20250228	144400	40076614	1660	1660	1660	1660	0
299	20250228	144300	40076614	1660	1660	1660	1660	0
300	20250228	144200	40076614	1660	1660	1660	1660	0
301	20250228	144100	40076614	1660	1660	1660	1660	0
302	20250228	144000	40076614	1660	1660	1660	1660	0
303	20250228	143900	40076614	1660	1660	1660	1660	0
304	20250228	143800	40076614	1660	1660	1660	1660	0
305	20250228	143700	40076614	1660	1660	1660	1660	0
306	20250228	143600	40076614	1660	1660	1660	1660	0
307	20250228	143500	40076614	1660	1660	1660	1660	0
308	20250228	143400	40076614	1660	1660	1660	1660	0
309	20250228	143300	40076614	1660	1660	1660	1660	0
310	20250228	143200	40076614	1660	1660	1660	1660	0
311	20250228	143100	40076614	1660	1660	1660	1660	0
312	20250228	143000	40076614	1660	1660	1660	1660	0
313	20250228	142900	40076614	1660	1660	1660	1660	0
314	20250228	142800	40076614	1660	1660	1660	1660	0
315	20250228	142700	40076614	1660	1660	1660	1660	0
316	20250228	142600	40076614	1660	1660	1660	1660	0
317	20250228	142500	40076614	1660	1660	1660	1660	0
318	20250228	142400	40076614	1660	1660	1660	1660	0
319	20250228	142300	40076614	1660	1660	1660	1660	50
320	20250228	142200	39993614	1660	1660	1660	1660	0
321	20250228	142100	39993614	1660	1660	1660	1660	0
322	20250228	142000	39993614	1660	1660	1660	1660	0
323	20250228	141900	39993614	1660	1660	1660	1660	0
324	20250228	141800	39993614	1660	1660	1660	1660	0
325	20250228	141700	39993614	1660	1660	1660	1660	0
326	20250228	141600	39993614	1660	1660	1660	1660	0
327	20250228	141500	39993614	1660	1660	1660	1660	13
328	20250228	141400	39972034	1660	1660	1660	1660	0
329	20250228	141300	39972034	1660	1660	1660	1660	0
330	20250228	141200	39972034	1660	1660	1660	1660	0
331	20250228	141100	39972034	1660	1660	1660	1660	0
332	20250228	141000	39972034	1660	1660	1660	1660	0
333	20250228	140900	39972034	1660	1660	1660	1660	0
334	20250228	140800	39972034	1660	1660	1660	1660	0
335	20250228	140700	39972034	1660	1660	1660	1660	0
336	20250228	140600	39972034	1660	1660	1660	1660	0
337	20250228	140500	39972034	1660	1660	1660	1660	0
338	20250228	140400	39972034	1660	1660	1660	1660	0
339	20250228	140300	39972034	1660	1660	1660	1660	0
340	20250228	140200	39972034	1660	1660	1660	1660	0
341	20250228	140100	39972034	1660	1660	1660	1660	0
342	20250228	140000	39972034	1660	1660	1660	1660	0
343	20250228	135900	39972034	1660	1660	1660	1660	0
344	20250228	135800	39972034	1660	1660	1660	1660	0
345	20250228	135700	39972034	1660	1660	1660	1660	0
346	20250228	135600	39972034	1660	1660	1660	1660	0
347	20250228	135500	39972034	1660	1660	1660	1660	0
348	20250228	135400	39972034	1660	1660	1660	1660	51
349	20250228	135300	39887374	1660	1657	1660	1657	474
350	20250228	135200	39101124	1658	1658	1658	1658	0
351	20250228	135100	39101124	1658	1658	1658	1658	0
352	20250228	135000	39101124	1658	1658	1658	1658	0
353	20250228	134900	39101124	1658	1658	1658	1658	0
354	20250228	134800	39101124	1658	1658	1658	1658	0
355	20250228	134700	39101124	1658	1658	1658	1658	0
356	20250228	134600	39101124	1658	1658	1658	1658	0
357	20250228	134500	39101124	1658	1658	1658	1658	0
358	20250228	134400	39101124	1658	1658	1658	1658	0
359	20250228	134300	39101124	1658	1658	1658	1658	0
360	20250228	134200	39101124	1658	1653	1658	1653	536
361	20250228	134100	38214115	1653	1653	1653	1653	76
362	20250228	134000	38088487	1653	1653	1653	1653	0
363	20250228	133900	38088487	1653	1653	1653	1653	0
364	20250228	133800	38088487	1653	1653	1653	1653	2
365	20250228	133700	38085181	1652	1652	1652	1652	0
366	20250228	133600	38085181	1652	1652	1652	1652	0
367	20250228	133500	38085181	1652	1652	1652	1652	0
368	20250228	133400	38085181	1652	1652	1652	1652	0
369	20250228	133300	38085181	1652	1652	1652	1652	0
370	20250228	133200	38085181	1652	1652	1652	1652	0
371	20250228	133100	38085181	1652	1652	1652	1652	0
372	20250228	133000	38085181	1652	1652	1652	1652	0
373	20250228	132900	38085181	1652	1652	1652	1652	0
374	20250228	132800	38085181	1652	1644	1652	1644	350
375	20250228	132700	37508574	1644	1644	1644	1644	0
376	20250228	132600	37508574	1644	1644	1644	1644	61
377	20250228	132500	37408290	1645	1645	1645	1645	0
378	20250228	132400	37408290	1645	1645	1645	1645	0
379	20250228	132300	37408290	1645	1645	1645	1645	0
380	20250228	132200	37408290	1645	1637	1645	1636	20
381	20250228	132100	37375508	1637	1637	1637	1637	0
382	20250228	132000	37375508	1637	1637	1637	1637	1
383	20250228	131900	37373871	1651	1651	1651	1651	0
384	20250228	131800	37373871	1651	1638	1651	1638	500
385	20250228	131700	36548499	1637	1637	1637	1637	0
386	20250228	131600	36548499	1637	1633	1647	1633	5
387	20250228	131500	36540299	1658	1645	1658	1645	500
388	20250228	131400	35715799	1644	1644	1644	1644	0
389	20250228	131300	35715799	1644	1623	1644	1623	50
390	20250228	131200	35634120	1622	1622	1622	1622	0
391	20250228	131100	35634120	1622	1622	1622	1622	0
392	20250228	131000	35634120	1622	1622	1622	1622	3
393	20250228	130900	35629254	1621	1625	1625	1621	3017
394	20250228	130800	30736110	1624	1624	1624	1624	1
395	20250228	130700	30734486	1629	1626	1629	1622	3546
396	20250228	130600	24975379	1627	1635	1635	1627	3
397	20250228	130500	24970489	1625	1635	1635	1625	5000
398	20250228	130400	16818838	1636	1636	1636	1636	0
399	20250228	130300	16818838	1636	1636	1636	1636	5
400	20250228	130200	16810658	1636	1636	1636	1636	2
401	20250228	130100	16807386	1635	1635	1635	1635	0
402	20250228	130000	16807386	1635	1635	1635	1635	0
403	20250228	125900	16807386	1635	1635	1635	1635	0
404	20250228	125800	16807386	1635	1635	1635	1635	0
405	20250228	125700	16807386	1635	1635	1635	1635	0
406	20250228	125600	16807386	1635	1635	1635	1635	0
407	20250228	125500	16807386	1635	1635	1635	1635	0
408	20250228	125400	16807386	1635	1635	1635	1635	0
409	20250228	125300	16807386	1635	1635	1635	1635	398
410	20250228	125200	16156656	1634	1634	1634	1634	200
411	20250228	125100	15829856	1634	1634	1634	1634	3
412	20250228	125000	15824954	1635	1635	1635	1635	8
413	20250228	124900	15811874	1635	1635	1635	1635	20
414	20250228	124800	15779174	1634	1634	1634	1634	0
415	20250228	124700	15779174	1634	1634	1634	1634	0
416	20250228	124600	15779174	1634	1634	1634	1634	0
417	20250228	124500	15779174	1634	1634	1634	1634	0
418	20250228	124400	15779174	1634	1634	1634	1634	1
419	20250228	124300	15777540	1633	1633	1633	1633	0
420	20250228	124200	15777540	1633	1633	1633	1633	1
421	20250228	124100	15775907	1635	1635	1635	1635	0
422	20250228	124000	15775907	1635	1635	1635	1635	0
423	20250228	123900	15775907	1635	1635	1635	1635	147
424	20250228	123800	15535562	1636	1636	1636	1636	0
425	20250228	123700	15535562	1636	1636	1636	1636	1
426	20250228	123600	15533926	1632	1632	1632	1632	300
427	20250228	123500	15044326	1642	1642	1642	1642	0
428	20250228	123400	15044326	1642	1642	1642	1642	0
429	20250228	123300	15044326	1642	1642	1642	1642	0
430	20250228	123200	15044326	1642	1642	1642	1642	0
431	20250228	123100	15044326	1642	1638	1642	1638	10
432	20250228	123000	15027916	1650	1650	1650	1650	0
433	20250228	122900	15027916	1650	1650	1650	1650	0
434	20250228	122800	15027916	1650	1650	1650	1650	0
435	20250228	122700	15027916	1650	1650	1650	1650	0
436	20250228	122600	15027916	1650	1650	1650	1650	2
437	20250228	122500	15024616	1631	1636	1636	1631	581
438	20250228	122400	14075835	1651	1651	1651	1651	0
439	20250228	122300	14075835	1651	1651	1651	1651	0
440	20250228	122200	14075835	1651	1651	1651	1651	0
441	20250228	122100	14075835	1651	1651	1651	1651	0
442	20250228	122000	14075835	1651	1651	1651	1651	1
443	20250228	121900	14074184	1651	1651	1651	1651	0
444	20250228	121800	14074184	1651	1651	1651	1651	2
445	20250228	121700	14070882	1650	1650	1650	1650	0
446	20250228	121600	14070882	1650	1650	1650	1650	0
447	20250228	121500	14070882	1650	1646	1650	1646	15
448	20250228	121400	14046158	1659	1659	1659	1659	0
449	20250228	121300	14046158	1659	1659	1659	1659	0
450	20250228	121200	14046158	1659	1659	1659	1659	0
451	20250228	121100	14046158	1659	1659	1659	1659	0
452	20250228	121000	14046158	1659	1659	1659	1659	0
453	20250228	120900	14046158	1659	1659	1659	1659	0
454	20250228	120800	14046158	1659	1659	1659	1659	0
455	20250228	120700	14046158	1659	1659	1659	1659	0
456	20250228	120600	14046158	1659	1659	1659	1659	0
457	20250228	120500	14046158	1659	1659	1659	1659	0
458	20250228	120400	14046158	1659	1659	1659	1659	0
459	20250228	120300	14046158	1659	1659	1659	1659	100
460	20250228	120200	13880258	1659	1659	1659	1659	0
461	20250228	120100	13880258	1659	1659	1659	1659	0
462	20250228	120000	13880258	1659	1659	1659	1659	0
463	20250228	115900	13880258	1659	1659	1659	1659	0
464	20250228	115800	13880258	1659	1659	1659	1659	0
465	20250228	115700	13880258	1659	1659	1659	1659	0
466	20250228	115600	13880258	1659	1659	1659	1659	0
467	20250228	115500	13880258	1659	1659	1659	1659	0
468	20250228	115400	13880258	1659	1659	1659	1659	0
469	20250228	115300	13880258	1659	1659	1659	1659	0
470	20250228	115200	13880258	1659	1659	1659	1659	0
471	20250228	115100	13880258	1659	1659	1659	1659	0
472	20250228	115000	13880258	1659	1659	1659	1659	0
473	20250228	114900	13880258	1659	1659	1659	1659	0
474	20250228	114800	13880258	1659	1659	1659	1659	0
475	20250228	114700	13880258	1659	1659	1659	1659	0
476	20250228	114600	13880258	1659	1659	1659	1659	0
477	20250228	114500	13880258	1659	1659	1659	1659	0
478	20250228	114400	13880258	1659	1659	1659	1659	0
479	20250228	114300	13880258	1659	1659	1659	1659	0
480	20250228	114200	13880258	1659	1659	1659	1659	0
481	20250228	114100	13880258	1659	1659	1659	1659	0
482	20250228	114000	13880258	1659	1657	1659	1657	19
483	20250228	113900	13848761	1656	1656	1656	1656	6
484	20250228	113800	13838825	1655	1655	1655	1655	0
485	20250228	113700	13838825	1655	1655	1655	1655	0
486	20250228	113600	13838825	1655	1655	1655	1655	0
487	20250228	113500	13838825	1655	1653	1655	1653	13
488	20250228	113400	13817320	1653	1653	1653	1653	0
489	20250228	113300	13817320	1653	1653	1653	1653	0
490	20250228	113200	13817320	1653	1653	1653	1653	0
491	20250228	113100	13817320	1653	1652	1653	1652	4
492	20250228	113000	13810710	1652	1652	1652	1652	0
493	20250228	112900	13810710	1652	1652	1652	1652	0
494	20250228	112800	13810710	1652	1651	1652	1651	5
495	20250228	112700	13802453	1651	1631	1651	1631	189
496	20250228	112600	13492977	1631	1630	1631	1630	20
497	20250228	112500	13460376	1630	1630	1630	1630	0
498	20250228	112400	13460376	1630	1630	1630	1630	50
499	20250228	112300	13378876	1630	1633	1633	1630	5
500	20250228	112200	13370720	1629	1633	1633	1629	999
501	20250228	112100	11742453	1636	1634	1636	1634	10
502	20250228	112000	11726105	1639	1639	1639	1639	20
503	20250228	111900	11693325	1639	1639	1639	1639	0
504	20250228	111800	11693325	1639	1639	1639	1639	2
505	20250228	111700	11690047	1643	1643	1643	1643	0
506	20250228	111600	11690047	1643	1643	1643	1643	2
507	20250228	111500	11686761	1637	1631	1641	1630	503
508	20250228	111400	10866818	1631	1632	1632	1631	210
509	20250228	111300	10524202	1659	1659	1659	1659	0
510	20250228	111200	10524202	1659	1659	1659	1659	0
511	20250228	111100	10524202	1659	1659	1659	1659	0
512	20250228	111000	10524202	1659	1659	1659	1659	0
513	20250228	110900	10524202	1659	1659	1659	1659	0
514	20250228	110800	10524202	1659	1659	1659	1659	0
515	20250228	110700	10524202	1659	1659	1659	1659	0
516	20250228	110600	10524202	1659	1659	1659	1659	0
517	20250228	110500	10524202	1659	1657	1659	1630	3001
518	20250228	110400	5603962	1659	1659	1659	1659	0
519	20250228	110300	5603962	1659	1659	1659	1659	0
520	20250228	110200	5603962	1659	1659	1659	1659	0
521	20250228	110100	5603962	1659	1659	1659	1659	0
522	20250228	110000	5603962	1659	1659	1659	1659	0
523	20250228	105900	5603962	1659	1659	1659	1659	0
524	20250228	105800	5603962	1659	1659	1659	1659	0
525	20250228	105700	5603962	1659	1659	1659	1659	0
526	20250228	105600	5603962	1659	1659	1659	1659	0
527	20250228	105500	5603962	1659	1659	1659	1659	0
528	20250228	105400	5603962	1659	1659	1659	1659	0
529	20250228	105300	5603962	1659	1659	1659	1659	0
530	20250228	105200	5603962	1659	1659	1659	1659	0
531	20250228	105100	5603962	1659	1659	1659	1659	0
532	20250228	105000	5603962	1659	1659	1659	1659	0
533	20250228	104900	5603962	1659	1659	1659	1659	0
534	20250228	104800	5603962	1659	1659	1659	1659	0
535	20250228	104700	5603962	1659	1659	1659	1659	0
536	20250228	104600	5603962	1659	1659	1659	1659	0
537	20250228	104500	5603962	1659	1659	1659	1659	0
538	20250228	104400	5603962	1659	1659	1659	1659	0
539	20250228	104300	5603962	1659	1659	1659	1659	0
540	20250228	104200	5603962	1659	1659	1659	1659	0
541	20250228	104100	5603962	1659	1659	1659	1659	0
542	20250228	104000	5603962	1659	1659	1659	1659	3
543	20250228	103900	5598985	1658	1658	1658	1658	91
544	20250228	103800	5448107	1658	1658	1658	1658	0
545	20250228	103700	5448107	1658	1658	1658	1658	0
546	20250228	103600	5448107	1658	1658	1658	1658	417
547	20250228	103500	4756721	1659	1659	1659	1659	1
548	20250228	103400	4755062	1659	1659	1659	1659	0
549	20250228	103300	4755062	1659	1659	1659	1659	0
550	20250228	103200	4755062	1659	1659	1659	1659	601
551	20250228	103100	3758003	1659	1659	1659	1659	0
552	20250228	103000	3758003	1659	1659	1659	1659	0
553	20250228	102900	3758003	1659	1659	1659	1659	0
554	20250228	102800	3758003	1659	1659	1659	1659	0
555	20250228	102700	3758003	1659	1659	1659	1659	0
556	20250228	102600	3758003	1659	1659	1659	1659	0
557	20250228	102500	3758003	1659	1659	1659	1659	0
558	20250228	102400	3758003	1659	1659	1659	1659	0
559	20250228	102300	3758003	1659	1659	1659	1659	1
560	20250228	102200	3756344	1659	1659	1659	1659	0
561	20250228	102100	3756344	1659	1659	1659	1659	0
562	20250228	102000	3756344	1659	1659	1659	1659	0
563	20250228	101900	3756344	1659	1659	1659	1659	0
564	20250228	101800	3756344	1659	1659	1659	1659	0
565	20250228	101700	3756344	1659	1659	1659	1659	0
566	20250228	101600	3756344	1659	1659	1659	1659	0
567	20250228	101500	3756344	1659	1659	1659	1659	0
568	20250228	101400	3756344	1659	1659	1659	1659	0
569	20250228	101300	3756344	1659	1659	1659	1659	0
570	20250228	101200	3756344	1659	1659	1659	1659	0
571	20250228	101100	3756344	1659	1659	1659	1659	0
572	20250228	101000	3756344	1659	1659	1659	1659	0
573	20250228	100900	3756344	1659	1659	1659	1659	0
574	20250228	100800	3756344	1659	1659	1659	1659	0
575	20250228	100700	3756344	1659	1659	1659	1659	8
576	20250228	100600	3743072	1658	1658	1658	1658	0
577	20250228	100500	3743072	1658	1659	1659	1658	19
578	20250228	100400	3711552	1660	1660	1660	1660	0
579	20250228	100300	3711552	1660	1660	1660	1660	0
580	20250228	100200	3711552	1660	1660	1660	1660	0
581	20250228	100100	3711552	1660	1660	1660	1660	0
582	20250228	100000	3711552	1660	1661	1661	1660	3
583	20250228	095900	3706570	1660	1660	1660	1660	51
584	20250228	095800	3621910	1661	1661	1661	1661	0
585	20250228	095700	3621910	1661	1661	1661	1661	0
586	20250228	095600	3621910	1661	1661	1661	1661	0
587	20250228	095500	3621910	1661	1661	1661	1661	0
588	20250228	095400	3621910	1661	1661	1661	1661	0
589	20250228	095300	3621910	1661	1661	1661	1661	0
590	20250228	095200	3621910	1661	1661	1661	1661	0
591	20250228	095100	3621910	1661	1661	1661	1661	0
592	20250228	095000	3621910	1661	1661	1661	1661	0
593	20250228	094900	3621910	1661	1661	1661	1661	0
594	20250228	094800	3621910	1661	1661	1661	1661	0
595	20250228	094700	3621910	1661	1661	1661	1661	2
596	20250228	094600	3618588	1661	1660	1661	1660	586
597	20250228	094500	2645823	1661	1661	1661	1661	0
598	20250228	094400	2645823	1661	1661	1661	1661	0
599	20250228	094300	2645823	1661	1661	1661	1661	0
600	20250228	094200	2645823	1661	1661	1661	1661	0
601	20250228	094100	2645823	1661	1661	1661	1661	0
602	20250228	094000	2645823	1661	1661	1661	1661	0
603	20250228	093900	2645823	1661	1661	1661	1661	0
604	20250228	093800	2645823	1661	1661	1661	1661	0
605	20250228	093700	2645823	1661	1661	1661	1661	0
606	20250228	093600	2645823	1661	1661	1661	1661	0
607	20250228	093500	2645823	1661	1661	1661	1661	0
608	20250228	093400	2645823	1661	1660	1661	1660	285
609	20250228	093300	2172721	1665	1665	1665	1665	0
610	20250228	093200	2172721	1665	1665	1665	1665	0
611	20250228	093100	2172721	1665	1660	1665	1660	87
612	20250228	093000	2028296	1664	1660	1664	1660	1100
613	20250228	092900	198292	1665	1665	1665	1665	0
614	20250228	092800	198292	1665	1665	1665	1665	0
615	20250228	092700	198292	1665	1665	1665	1665	0
616	20250228	092600	198292	1665	1665	1665	1665	0
617	20250228	092500	198292	1665	1665	1665	1665	0
618	20250228	092400	198292	1665	1665	1665	1665	0
619	20250228	092300	198292	1665	1665	1665	1665	10
620	20250228	092200	181642	1665	1665	1665	1665	20
621	20250228	092100	148342	1666	1666	1666	1666	0
622	20250228	092000	148342	1666	1666	1666	1666	0
623	20250228	091900	148342	1666	1666	1666	1666	0
624	20250228	091800	148342	1666	1666	1666	1666	0
625	20250228	091700	148342	1666	1666	1666	1666	0
626	20250228	091600	148342	1666	1666	1666	1666	0
627	20250228	091500	148342	1666	1666	1666	1666	0
628	20250228	091400	148342	1666	1666	1666	1666	0
629	20250228	091300	148342	1666	1666	1666	1666	0
630	20250228	091200	148342	1666	1666	1666	1666	50
631	20250228	091100	65042	1668	1668	1668	1668	0
632	20250228	091000	65042	1668	1668	1668	1668	0
633	20250228	090900	65042	1668	1668	1668	1668	0
634	20250228	090800	65042	1668	1668	1668	1668	0
635	20250228	090700	65042	1668	1668	1668	1668	0
636	20250228	090600	65042	1668	1668	1668	1668	0
637	20250228	090500	65042	1668	1664	1668	1664	6
638	20250228	090400	55044	1668	1668	1668	1668	0
639	20250228	090300	55044	1668	1668	1668	1668	0
640	20250228	090200	55044	1668	1668	1668	1668	0
641	20250228	090100	55044	1668	1668	1668	1668	0
642	20250228	090000	55044	1668	1668	1668	1668	33