KissMeData/069140/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195000	22108660	1379	1379	1379	1379	391
3	20250228	194900	22108660	1379	1379	1379	1379	0
4	20250228	194800	22108660	1379	1379	1379	1379	0
5	20250228	194700	22108660	1379	1379	1379	1379	0
6	20250228	194600	22108660	1379	1379	1379	1379	0
7	20250228	194500	22108660	1379	1379	1379	1379	0
8	20250228	194400	22108660	1379	1379	1379	1379	0
9	20250228	194300	22108660	1379	1379	1379	1379	0
10	20250228	194200	22108660	1379	1379	1379	1379	0
11	20250228	194100	22108660	1379	1379	1379	1379	0
12	20250228	194000	22108660	1379	1379	1379	1379	0
13	20250228	193900	22108660	1379	1379	1379	1379	0
14	20250228	193800	22108660	1379	1379	1379	1379	0
15	20250228	193700	22108660	1379	1379	1379	1379	0
16	20250228	193600	22108660	1379	1379	1379	1379	0
17	20250228	193500	22108660	1379	1379	1379	1379	0
18	20250228	193400	22108660	1379	1379	1379	1379	0
19	20250228	193300	22108660	1379	1379	1379	1379	0
20	20250228	193200	22108660	1379	1379	1379	1379	0
21	20250228	193100	22108660	1379	1379	1379	1379	0
22	20250228	193000	22108660	1379	1379	1379	1379	0
23	20250228	192900	22108660	1379	1379	1379	1379	0
24	20250228	192800	22108660	1379	1379	1379	1379	0
25	20250228	192700	22108660	1379	1379	1379	1379	0
26	20250228	192600	22108660	1379	1379	1379	1379	0
27	20250228	192500	22108660	1379	1379	1379	1379	0
28	20250228	192400	22108660	1379	1379	1379	1379	0
29	20250228	192300	22108660	1379	1379	1379	1379	0
30	20250228	192200	22108660	1379	1379	1379	1379	0
31	20250228	192100	22108660	1379	1379	1379	1379	0
32	20250228	192000	22108660	1379	1379	1379	1379	391
33	20250228	191900	22108660	1379	1379	1379	1379	0
34	20250228	191800	22108660	1379	1379	1379	1379	0
35	20250228	191700	22108660	1379	1379	1379	1379	0
36	20250228	191600	22108660	1379	1379	1379	1379	0
37	20250228	191500	22108660	1379	1379	1379	1379	0
38	20250228	191400	22108660	1379	1379	1379	1379	0
39	20250228	191300	22108660	1379	1379	1379	1379	0
40	20250228	191200	22108660	1379	1379	1379	1379	0
41	20250228	191100	22108660	1379	1379	1379	1379	0
42	20250228	191000	22108660	1379	1379	1379	1379	0
43	20250228	190900	22108660	1379	1379	1379	1379	0
44	20250228	190800	22108660	1379	1379	1379	1379	0
45	20250228	190700	22108660	1379	1379	1379	1379	0
46	20250228	190600	22108660	1379	1379	1379	1379	0
47	20250228	190500	22108660	1379	1379	1379	1379	0
48	20250228	190400	22108660	1379	1379	1379	1379	0
49	20250228	190300	22108660	1379	1379	1379	1379	0
50	20250228	190200	22108660	1379	1379	1379	1379	0
51	20250228	190100	22108660	1379	1379	1379	1379	0
52	20250228	190000	22108660	1379	1379	1379	1379	0
53	20250228	185900	22108660	1379	1379	1379	1379	0
54	20250228	185800	22108660	1379	1379	1379	1379	0
55	20250228	185700	22108660	1379	1379	1379	1379	0
56	20250228	185600	22108660	1379	1379	1379	1379	0
57	20250228	185500	22108660	1379	1379	1379	1379	0
58	20250228	185400	22108660	1379	1379	1379	1379	0
59	20250228	185300	22108660	1379	1379	1379	1379	0
60	20250228	185200	22108660	1379	1379	1379	1379	0
61	20250228	185100	22108660	1379	1379	1379	1379	0
62	20250228	185000	22108660	1379	1379	1379	1379	391
63	20250228	184900	22108660	1379	1379	1379	1379	0
64	20250228	184800	22108660	1379	1379	1379	1379	0
65	20250228	184700	22108660	1379	1379	1379	1379	0
66	20250228	184600	22108660	1379	1379	1379	1379	0
67	20250228	184500	22108660	1379	1379	1379	1379	0
68	20250228	184400	22108660	1379	1379	1379	1379	0
69	20250228	184300	22108660	1379	1379	1379	1379	0
70	20250228	184200	22108660	1379	1379	1379	1379	0
71	20250228	184100	22108660	1379	1379	1379	1379	0
72	20250228	184000	22108660	1379	1379	1379	1379	0
73	20250228	183900	22108660	1379	1379	1379	1379	0
74	20250228	183800	22108660	1379	1379	1379	1379	0
75	20250228	183700	22108660	1379	1379	1379	1379	0
76	20250228	183600	22108660	1379	1379	1379	1379	0
77	20250228	183500	22108660	1379	1379	1379	1379	0
78	20250228	183400	22108660	1379	1379	1379	1379	0
79	20250228	183300	22108660	1379	1379	1379	1379	0
80	20250228	183200	22108660	1379	1379	1379	1379	0
81	20250228	183100	22108660	1379	1379	1379	1379	0
82	20250228	183000	22108660	1379	1379	1379	1379	0
83	20250228	182900	22108660	1379	1379	1379	1379	0
84	20250228	182800	22108660	1379	1379	1379	1379	0
85	20250228	182700	22108660	1379	1379	1379	1379	0
86	20250228	182600	22108660	1379	1379	1379	1379	0
87	20250228	182500	22108660	1379	1379	1379	1379	0
88	20250228	182400	22108660	1379	1379	1379	1379	0
89	20250228	182300	22108660	1379	1379	1379	1379	0
90	20250228	182200	22108660	1379	1379	1379	1379	0
91	20250228	182100	22108660	1379	1379	1379	1379	0
92	20250228	182000	22108660	1379	1379	1379	1379	391
93	20250228	181900	22108660	1379	1379	1379	1379	0
94	20250228	181800	22108660	1379	1379	1379	1379	0
95	20250228	181700	22108660	1379	1379	1379	1379	0
96	20250228	181600	22108660	1379	1379	1379	1379	0
97	20250228	181500	22108660	1379	1379	1379	1379	0
98	20250228	181400	22108660	1379	1379	1379	1379	0
99	20250228	181300	22108660	1379	1379	1379	1379	0
100	20250228	181200	22108660	1379	1379	1379	1379	0
101	20250228	181100	22108660	1379	1379	1379	1379	0
102	20250228	181000	22108660	1379	1379	1379	1379	0
103	20250228	180900	22108660	1379	1379	1379	1379	0
104	20250228	180800	22108660	1379	1379	1379	1379	0
105	20250228	180700	22108660	1379	1379	1379	1379	0
106	20250228	180600	22108660	1379	1379	1379	1379	0
107	20250228	180500	22108660	1379	1379	1379	1379	0
108	20250228	180400	22108660	1379	1379	1379	1379	0
109	20250228	180300	22108660	1379	1379	1379	1379	0
110	20250228	180200	22108660	1379	1379	1379	1379	0
111	20250228	180100	22108660	1379	1379	1379	1379	0
112	20250228	180000	22108660	1379	1379	1379	1379	0
113	20250228	175900	22108660	1379	1379	1379	1379	0
114	20250228	175800	22108660	1379	1379	1379	1379	0
115	20250228	175700	22108660	1379	1379	1379	1379	0
116	20250228	175600	22108660	1379	1379	1379	1379	0
117	20250228	175500	22108660	1379	1379	1379	1379	0
118	20250228	175400	22108660	1379	1379	1379	1379	0
119	20250228	175300	22108660	1379	1379	1379	1379	0
120	20250228	175200	22108660	1379	1379	1379	1379	0
121	20250228	175100	22108660	1379	1379	1379	1379	0
122	20250228	175000	22108660	1379	1379	1379	1379	391
123	20250228	174900	22108660	1379	1379	1379	1379	0
124	20250228	174800	22108660	1379	1379	1379	1379	0
125	20250228	174700	22108660	1379	1379	1379	1379	0
126	20250228	174600	22108660	1379	1379	1379	1379	0
127	20250228	174500	22108660	1379	1379	1379	1379	0
128	20250228	174400	22108660	1379	1379	1379	1379	0
129	20250228	174300	22108660	1379	1379	1379	1379	0
130	20250228	174200	22108660	1379	1379	1379	1379	0
131	20250228	174100	22108660	1379	1379	1379	1379	0
132	20250228	174000	22108660	1379	1379	1379	1379	0
133	20250228	173900	22108660	1379	1379	1379	1379	0
134	20250228	173800	22108660	1379	1379	1379	1379	0
135	20250228	173700	22108660	1379	1379	1379	1379	0
136	20250228	173600	22108660	1379	1379	1379	1379	0
137	20250228	173500	22108660	1379	1379	1379	1379	0
138	20250228	173400	22108660	1379	1379	1379	1379	0
139	20250228	173300	22108660	1379	1379	1379	1379	0
140	20250228	173200	22108660	1379	1379	1379	1379	0
141	20250228	173100	22108660	1379	1379	1379	1379	0
142	20250228	173000	22108660	1379	1379	1379	1379	0
143	20250228	172900	22108660	1379	1379	1379	1379	0
144	20250228	172800	22108660	1379	1379	1379	1379	0
145	20250228	172700	22108660	1379	1379	1379	1379	0
146	20250228	172600	22108660	1379	1379	1379	1379	0
147	20250228	172500	22108660	1379	1379	1379	1379	0
148	20250228	172400	22108660	1379	1379	1379	1379	0
149	20250228	172300	22108660	1379	1379	1379	1379	0
150	20250228	172200	22108660	1379	1379	1379	1379	0
151	20250228	172100	22108660	1379	1379	1379	1379	0
152	20250228	172000	22108660	1379	1379	1379	1379	391
153	20250228	171900	22108660	1379	1379	1379	1379	0
154	20250228	171800	22108660	1379	1379	1379	1379	0
155	20250228	171700	22108660	1379	1379	1379	1379	0
156	20250228	171600	22108660	1379	1379	1379	1379	0
157	20250228	171500	22108660	1379	1379	1379	1379	0
158	20250228	171400	22108660	1379	1379	1379	1379	0
159	20250228	171300	22108660	1379	1379	1379	1379	0
160	20250228	171200	22108660	1379	1379	1379	1379	0
161	20250228	171100	22108660	1379	1379	1379	1379	0
162	20250228	171000	22108660	1379	1379	1379	1379	0
163	20250228	170900	22108660	1379	1379	1379	1379	0
164	20250228	170800	22108660	1379	1379	1379	1379	0
165	20250228	170700	22108660	1379	1379	1379	1379	0
166	20250228	170600	22108660	1379	1379	1379	1379	0
167	20250228	170500	22108660	1379	1379	1379	1379	0
168	20250228	170400	22108660	1379	1379	1379	1379	0
169	20250228	170300	22108660	1379	1379	1379	1379	0
170	20250228	170200	22108660	1379	1379	1379	1379	0
171	20250228	170100	22108660	1379	1379	1379	1379	0
172	20250228	170000	22108660	1379	1379	1379	1379	0
173	20250228	165900	22108660	1379	1379	1379	1379	0
174	20250228	165800	22108660	1379	1379	1379	1379	0
175	20250228	165700	22108660	1379	1379	1379	1379	0
176	20250228	165600	22108660	1379	1379	1379	1379	0
177	20250228	165500	22108660	1379	1379	1379	1379	0
178	20250228	165400	22108660	1379	1379	1379	1379	0
179	20250228	165300	22108660	1379	1379	1379	1379	0
180	20250228	165200	22108660	1379	1379	1379	1379	0
181	20250228	165100	22108660	1379	1379	1379	1379	0
182	20250228	165000	22108660	1379	1379	1379	1379	391
183	20250228	164900	22108660	1379	1379	1379	1379	0
184	20250228	164800	22108660	1379	1379	1379	1379	0
185	20250228	164700	22108660	1379	1379	1379	1379	0
186	20250228	164600	22108660	1379	1379	1379	1379	0
187	20250228	164500	22108660	1379	1379	1379	1379	0
188	20250228	164400	22108660	1379	1379	1379	1379	0
189	20250228	164300	22108660	1379	1379	1379	1379	0
190	20250228	164200	22108660	1379	1379	1379	1379	0
191	20250228	164100	22108660	1379	1379	1379	1379	0
192	20250228	164000	22108660	1379	1379	1379	1379	0
193	20250228	163900	22108660	1379	1379	1379	1379	0
194	20250228	163800	22108660	1379	1379	1379	1379	0
195	20250228	163700	22108660	1379	1379	1379	1379	0
196	20250228	163600	22108660	1379	1379	1379	1379	0
197	20250228	163500	22108660	1379	1379	1379	1379	0
198	20250228	163400	22108660	1379	1379	1379	1379	0
199	20250228	163300	22108660	1379	1379	1379	1379	0
200	20250228	163200	22108660	1379	1379	1379	1379	0
201	20250228	163100	22108660	1379	1379	1379	1379	0
202	20250228	163000	22108660	1379	1379	1379	1379	0
203	20250228	162900	22108660	1379	1379	1379	1379	0
204	20250228	162800	22108660	1379	1379	1379	1379	0
205	20250228	162700	22108660	1379	1379	1379	1379	0
206	20250228	162600	22108660	1379	1379	1379	1379	0
207	20250228	162500	22108660	1379	1379	1379	1379	0
208	20250228	162400	22108660	1379	1379	1379	1379	0
209	20250228	162300	22108660	1379	1379	1379	1379	0
210	20250228	162200	22108660	1379	1379	1379	1379	0
211	20250228	162100	22108660	1379	1379	1379	1379	0
212	20250228	162000	22108660	1379	1379	1379	1379	391
213	20250228	161900	22108660	1379	1379	1379	1379	0
214	20250228	161800	22108660	1379	1379	1379	1379	0
215	20250228	161700	22108660	1379	1379	1379	1379	0
216	20250228	161600	22108660	1379	1379	1379	1379	0
217	20250228	161500	22108660	1379	1379	1379	1379	0
218	20250228	161400	22108660	1379	1379	1379	1379	0
219	20250228	161300	22108660	1379	1379	1379	1379	0
220	20250228	161200	22108660	1379	1379	1379	1379	0
221	20250228	161100	22108660	1379	1379	1379	1379	0
222	20250228	161000	22108660	1379	1379	1379	1379	0
223	20250228	160900	22108660	1379	1379	1379	1379	0
224	20250228	160800	22108660	1379	1379	1379	1379	0
225	20250228	160700	22108660	1379	1379	1379	1379	0
226	20250228	160600	22108660	1379	1379	1379	1379	0
227	20250228	160500	22108660	1379	1379	1379	1379	0
228	20250228	160400	22108660	1379	1379	1379	1379	0
229	20250228	160300	22108660	1379	1379	1379	1379	0
230	20250228	160200	22108660	1379	1379	1379	1379	0
231	20250228	160100	22108660	1379	1379	1379	1379	0
232	20250228	160000	22108660	1379	1379	1379	1379	0
233	20250228	155900	22108660	1379	1379	1379	1379	0
234	20250228	155800	22108660	1379	1379	1379	1379	0
235	20250228	155700	22108660	1379	1379	1379	1379	0
236	20250228	155600	22108660	1379	1379	1379	1379	0
237	20250228	155500	22108660	1379	1379	1379	1379	0
238	20250228	155400	22108660	1379	1379	1379	1379	0
239	20250228	155300	22108660	1379	1379	1379	1379	0
240	20250228	155200	22108660	1379	1379	1379	1379	0
241	20250228	155100	22108660	1379	1379	1379	1379	0
242	20250228	155000	22108660	1379	1379	1379	1379	391
243	20250228	154900	22108660	1379	1379	1379	1379	0
244	20250228	154800	22108660	1379	1379	1379	1379	0
245	20250228	154700	22108660	1379	1379	1379	1379	0
246	20250228	154600	22108660	1379	1379	1379	1379	0
247	20250228	154500	22108660	1379	1379	1379	1379	0
248	20250228	154400	22108660	1379	1379	1379	1379	0
249	20250228	154300	22108660	1379	1379	1379	1379	0
250	20250228	154200	22108660	1379	1379	1379	1379	0
251	20250228	154100	22108660	1379	1379	1379	1379	0
252	20250228	154000	22108660	1379	1379	1379	1379	0
253	20250228	153900	22108660	1379	1379	1379	1379	0
254	20250228	153800	22108660	1379	1379	1379	1379	0
255	20250228	153700	22108660	1379	1379	1379	1379	0
256	20250228	153600	22108660	1379	1379	1379	1379	0
257	20250228	153500	22108660	1379	1379	1379	1379	0
258	20250228	153400	22108660	1379	1379	1379	1379	0
259	20250228	153300	22108660	1379	1379	1379	1379	0
260	20250228	153200	22108660	1379	1379	1379	1379	0
261	20250228	153100	22108660	1379	1379	1379	1379	0
262	20250228	153000	22108660	1379	1379	1379	1379	391
263	20250228	152900	21569471	1380	1380	1380	1380	0
264	20250228	152800	21569471	1380	1380	1380	1380	0
265	20250228	152700	21569471	1380	1380	1380	1380	0
266	20250228	152600	21569471	1380	1380	1380	1380	0
267	20250228	152500	21569471	1380	1380	1380	1380	0
268	20250228	152400	21569471	1380	1380	1380	1380	0
269	20250228	152300	21569471	1380	1380	1380	1380	0
270	20250228	152200	21569471	1380	1380	1380	1380	0
271	20250228	152100	21569471	1380	1380	1380	1380	0
272	20250228	152000	21569471	1380	1380	1380	1380	0
273	20250228	151900	21569471	1380	1380	1380	1380	1
274	20250228	151800	21568091	1380	1380	1380	1380	5
275	20250228	151700	21561191	1380	1380	1380	1380	205
276	20250228	151600	21278291	1380	1380	1380	1380	2
277	20250228	151500	21275531	1375	1375	1375	1375	2
278	20250228	151400	21272781	1372	1373	1373	1372	50
279	20250228	151300	21204171	1375	1373	1375	1373	19
280	20250228	151200	21178080	1374	1375	1375	1374	168
281	20250228	151100	20947098	1375	1378	1378	1375	16
282	20250228	151000	20925059	1379	1379	1379	1379	0
283	20250228	150900	20925059	1379	1379	1379	1379	0
284	20250228	150800	20925059	1379	1379	1379	1379	0
285	20250228	150700	20925059	1379	1379	1379	1379	0
286	20250228	150600	20925059	1379	1379	1379	1379	0
287	20250228	150500	20925059	1379	1379	1379	1379	0
288	20250228	150400	20925059	1379	1379	1379	1379	0
289	20250228	150300	20925059	1379	1379	1379	1379	0
290	20250228	150200	20925059	1379	1379	1379	1379	0
291	20250228	150100	20925059	1379	1379	1379	1379	0
292	20250228	150000	20925059	1379	1379	1379	1379	0
293	20250228	145900	20925059	1379	1379	1379	1379	0
294	20250228	145800	20925059	1379	1379	1379	1379	0
295	20250228	145700	20925059	1379	1379	1379	1379	0
296	20250228	145600	20925059	1379	1379	1379	1379	0
297	20250228	145500	20925059	1379	1379	1379	1379	0
298	20250228	145400	20925059	1379	1379	1379	1379	0
299	20250228	145300	20925059	1379	1379	1379	1379	0
300	20250228	145200	20925059	1379	1379	1379	1379	0
301	20250228	145100	20925059	1379	1379	1379	1379	0
302	20250228	145000	20925059	1379	1379	1379	1379	0
303	20250228	144900	20925059	1379	1379	1379	1379	0
304	20250228	144800	20925059	1379	1379	1379	1379	0
305	20250228	144700	20925059	1379	1379	1379	1379	0
306	20250228	144600	20925059	1379	1379	1379	1379	0
307	20250228	144500	20925059	1379	1379	1379	1379	0
308	20250228	144400	20925059	1379	1379	1379	1379	0
309	20250228	144300	20925059	1379	1379	1379	1379	0
310	20250228	144200	20925059	1379	1379	1379	1379	0
311	20250228	144100	20925059	1379	1379	1379	1379	0
312	20250228	144000	20925059	1379	1379	1379	1379	0
313	20250228	143900	20925059	1379	1378	1379	1378	2
314	20250228	143800	20922302	1375	1376	1376	1375	16
315	20250228	143700	20900288	1376	1376	1376	1376	0
316	20250228	143600	20900288	1376	1376	1376	1376	0
317	20250228	143500	20900288	1376	1376	1376	1376	1
318	20250228	143400	20898912	1376	1376	1376	1376	0
319	20250228	143300	20898912	1376	1376	1376	1376	0
320	20250228	143200	20898912	1376	1376	1376	1376	0
321	20250228	143100	20898912	1376	1376	1376	1376	0
322	20250228	143000	20898912	1376	1376	1376	1376	0
323	20250228	142900	20898912	1376	1376	1376	1376	0
324	20250228	142800	20898912	1376	1376	1376	1376	0
325	20250228	142700	20898912	1376	1376	1376	1376	0
326	20250228	142600	20898912	1376	1376	1376	1376	0
327	20250228	142500	20898912	1376	1376	1376	1376	0
328	20250228	142400	20898912	1376	1376	1376	1376	0
329	20250228	142300	20898912	1376	1376	1376	1376	0
330	20250228	142200	20898912	1376	1376	1376	1376	0
331	20250228	142100	20898912	1376	1376	1376	1376	0
332	20250228	142000	20898912	1376	1376	1376	1376	0
333	20250228	141900	20898912	1376	1376	1376	1376	0
334	20250228	141800	20898912	1376	1376	1376	1376	0
335	20250228	141700	20898912	1376	1376	1376	1376	0
336	20250228	141600	20898912	1376	1376	1376	1376	0
337	20250228	141500	20898912	1376	1376	1376	1376	0
338	20250228	141400	20898912	1376	1376	1376	1376	0
339	20250228	141300	20898912	1376	1376	1376	1376	0
340	20250228	141200	20898912	1376	1376	1376	1376	0
341	20250228	141100	20898912	1376	1376	1376	1376	2
342	20250228	141000	20896160	1376	1376	1376	1376	0
343	20250228	140900	20896160	1376	1376	1376	1376	0
344	20250228	140800	20896160	1376	1376	1376	1376	12
345	20250228	140700	20879648	1375	1375	1375	1375	0
346	20250228	140600	20879648	1375	1375	1375	1375	0
347	20250228	140500	20879648	1375	1375	1375	1375	0
348	20250228	140400	20879648	1375	1375	1375	1375	0
349	20250228	140300	20879648	1375	1375	1375	1375	0
350	20250228	140200	20879648	1375	1375	1375	1375	0
351	20250228	140100	20879648	1375	1375	1375	1375	0
352	20250228	140000	20879648	1375	1375	1375	1375	0
353	20250228	135900	20879648	1375	1375	1375	1375	0
354	20250228	135800	20879648	1375	1375	1375	1375	0
355	20250228	135700	20879648	1375	1375	1375	1375	0
356	20250228	135600	20879648	1375	1375	1375	1375	1
357	20250228	135500	20878273	1374	1374	1374	1374	0
358	20250228	135400	20878273	1374	1374	1374	1374	0
359	20250228	135300	20878273	1374	1374	1374	1374	11
360	20250228	135200	20863159	1380	1380	1380	1380	0
361	20250228	135100	20863159	1380	1380	1380	1380	0
362	20250228	135000	20863159	1380	1379	1380	1379	229
363	20250228	134900	20547140	1380	1379	1380	1379	7
364	20250228	134800	20537481	1380	1380	1380	1380	0
365	20250228	134700	20537481	1380	1380	1380	1380	0
366	20250228	134600	20537481	1380	1380	1380	1380	0
367	20250228	134500	20537481	1380	1380	1380	1380	0
368	20250228	134400	20537481	1380	1380	1380	1380	4
369	20250228	134300	20531961	1380	1380	1380	1380	2
370	20250228	134200	20529201	1380	1380	1380	1380	0
371	20250228	134100	20529201	1380	1377	1380	1377	730
372	20250228	134000	19522300	1377	1377	1377	1377	0
373	20250228	133900	19522300	1377	1377	1377	1377	0
374	20250228	133800	19522300	1377	1377	1377	1377	0
375	20250228	133700	19522300	1377	1377	1377	1377	0
376	20250228	133600	19522300	1377	1377	1377	1377	0
377	20250228	133500	19522300	1377	1377	1377	1377	0
378	20250228	133400	19522300	1377	1377	1377	1377	0
379	20250228	133300	19522300	1377	1377	1377	1377	0
380	20250228	133200	19522300	1377	1377	1377	1377	0
381	20250228	133100	19522300	1377	1377	1377	1377	0
382	20250228	133000	19522300	1377	1377	1377	1377	0
383	20250228	132900	19522300	1377	1377	1377	1377	0
384	20250228	132800	19522300	1377	1377	1377	1377	0
385	20250228	132700	19522300	1377	1377	1377	1377	0
386	20250228	132600	19522300	1377	1377	1377	1377	0
387	20250228	132500	19522300	1377	1377	1377	1377	0
388	20250228	132400	19522300	1377	1377	1377	1377	0
389	20250228	132300	19522300	1377	1377	1377	1377	1
390	20250228	132200	19520923	1377	1377	1377	1377	0
391	20250228	132100	19520923	1377	1362	1377	1362	558
392	20250228	132000	18760912	1359	1362	1362	1357	21
393	20250228	131900	18732398	1362	1362	1362	1362	0
394	20250228	131800	18732398	1362	1362	1362	1362	100
395	20250228	131700	18596198	1358	1358	1358	1358	0
396	20250228	131600	18596198	1358	1358	1358	1358	0
397	20250228	131500	18596198	1358	1358	1358	1358	0
398	20250228	131400	18596198	1358	1358	1358	1358	0
399	20250228	131300	18596198	1358	1358	1358	1358	0
400	20250228	131200	18596198	1358	1358	1358	1358	0
401	20250228	131100	18596198	1358	1357	1358	1357	6
402	20250228	131000	18588055	1362	1362	1362	1362	1000
403	20250228	130900	17226055	1362	1362	1362	1362	0
404	20250228	130800	17226055	1362	1362	1362	1362	0
405	20250228	130700	17226055	1362	1362	1362	1362	0
406	20250228	130600	17226055	1362	1362	1362	1362	0
407	20250228	130500	17226055	1362	1362	1362	1362	0
408	20250228	130400	17226055	1362	1362	1362	1362	0
409	20250228	130300	17226055	1362	1362	1362	1362	0
410	20250228	130200	17226055	1362	1362	1362	1362	0
411	20250228	130100	17226055	1362	1362	1362	1362	0
412	20250228	130000	17226055	1362	1362	1362	1362	0
413	20250228	125900	17226055	1362	1362	1362	1362	0
414	20250228	125800	17226055	1362	1362	1362	1362	0
415	20250228	125700	17226055	1362	1362	1362	1362	0
416	20250228	125600	17226055	1362	1362	1362	1362	0
417	20250228	125500	17226055	1362	1362	1362	1362	0
418	20250228	125400	17226055	1362	1362	1362	1362	0
419	20250228	125300	17226055	1362	1362	1362	1362	0
420	20250228	125200	17226055	1362	1362	1362	1362	0
421	20250228	125100	17226055	1362	1362	1362	1362	0
422	20250228	125000	17226055	1362	1362	1362	1362	0
423	20250228	124900	17226055	1362	1362	1362	1362	0
424	20250228	124800	17226055	1362	1362	1362	1362	0
425	20250228	124700	17226055	1362	1362	1362	1362	0
426	20250228	124600	17226055	1362	1362	1362	1362	0
427	20250228	124500	17226055	1362	1362	1362	1362	0
428	20250228	124400	17226055	1362	1362	1362	1362	0
429	20250228	124300	17226055	1362	1362	1362	1362	0
430	20250228	124200	17226055	1362	1362	1362	1362	0
431	20250228	124100	17226055	1362	1362	1362	1362	0
432	20250228	124000	17226055	1362	1362	1362	1362	0
433	20250228	123900	17226055	1362	1362	1362	1362	0
434	20250228	123800	17226055	1362	1362	1362	1362	0
435	20250228	123700	17226055	1362	1362	1362	1362	0
436	20250228	123600	17226055	1362	1362	1362	1362	3
437	20250228	123500	17221969	1362	1362	1362	1362	4
438	20250228	123400	17216521	1362	1362	1362	1362	0
439	20250228	123300	17216521	1362	1362	1362	1362	0
440	20250228	123200	17216521	1362	1361	1362	1361	4
441	20250228	123100	17211076	1354	1354	1354	1354	0
442	20250228	123000	17211076	1354	1354	1354	1354	0
443	20250228	122900	17211076	1354	1354	1354	1354	0
444	20250228	122800	17211076	1354	1354	1354	1354	0
445	20250228	122700	17211076	1354	1354	1354	1354	0
446	20250228	122600	17211076	1354	1354	1354	1354	54
447	20250228	122500	17137960	1354	1354	1354	1354	0
448	20250228	122400	17137960	1354	1354	1354	1354	0
449	20250228	122300	17137960	1354	1354	1354	1354	0
450	20250228	122200	17137960	1354	1354	1354	1354	0
451	20250228	122100	17137960	1354	1354	1354	1354	0
452	20250228	122000	17137960	1354	1354	1354	1354	0
453	20250228	121900	17137960	1354	1354	1354	1354	0
454	20250228	121800	17137960	1354	1354	1354	1354	1
455	20250228	121700	17136606	1353	1353	1353	1353	0
456	20250228	121600	17136606	1353	1353	1353	1353	0
457	20250228	121500	17136606	1353	1353	1353	1353	0
458	20250228	121400	17136606	1353	1353	1353	1353	0
459	20250228	121300	17136606	1353	1353	1353	1353	0
460	20250228	121200	17136606	1353	1353	1353	1353	0
461	20250228	121100	17136606	1353	1353	1353	1353	0
462	20250228	121000	17136606	1353	1353	1353	1353	0
463	20250228	120900	17136606	1353	1353	1353	1353	0
464	20250228	120800	17136606	1353	1353	1353	1353	4
465	20250228	120700	17131194	1362	1362	1362	1360	8
466	20250228	120600	17120303	1361	1361	1361	1361	0
467	20250228	120500	17120303	1361	1361	1361	1361	0
468	20250228	120400	17120303	1361	1360	1361	1360	5
469	20250228	120300	17113499	1362	1362	1362	1362	0
470	20250228	120200	17113499	1362	1362	1362	1362	0
471	20250228	120100	17113499	1362	1362	1362	1362	0
472	20250228	120000	17113499	1362	1362	1362	1362	0
473	20250228	115900	17113499	1362	1362	1362	1362	0
474	20250228	115800	17113499	1362	1362	1362	1362	0
475	20250228	115700	17113499	1362	1362	1362	1362	0
476	20250228	115600	17113499	1362	1362	1362	1362	0
477	20250228	115500	17113499	1362	1362	1362	1362	0
478	20250228	115400	17113499	1362	1362	1362	1362	0
479	20250228	115300	17113499	1362	1362	1362	1362	0
480	20250228	115200	17113499	1362	1362	1362	1362	0
481	20250228	115100	17113499	1362	1362	1362	1362	0
482	20250228	115000	17113499	1362	1362	1362	1362	0
483	20250228	114900	17113499	1362	1361	1362	1361	73
484	20250228	114800	17014089	1353	1353	1353	1353	0
485	20250228	114700	17014089	1353	1353	1353	1353	0
486	20250228	114600	17014089	1353	1353	1353	1353	0
487	20250228	114500	17014089	1353	1353	1353	1353	0
488	20250228	114400	17014089	1353	1353	1353	1353	0
489	20250228	114300	17014089	1353	1353	1353	1353	33
490	20250228	114200	16969440	1362	1362	1362	1362	0
491	20250228	114100	16969440	1362	1362	1362	1362	0
492	20250228	114000	16969440	1362	1362	1362	1362	0
493	20250228	113900	16969440	1362	1362	1362	1362	0
494	20250228	113800	16969440	1362	1362	1362	1362	0
495	20250228	113700	16969440	1362	1362	1362	1362	0
496	20250228	113600	16969440	1362	1362	1362	1362	0
497	20250228	113500	16969440	1362	1362	1362	1362	0
498	20250228	113400	16969440	1362	1362	1362	1362	73
499	20250228	113300	16870014	1362	1362	1362	1362	0
500	20250228	113200	16870014	1362	1362	1362	1362	0
501	20250228	113100	16870014	1362	1362	1362	1362	0
502	20250228	113000	16870014	1362	1362	1362	1362	0
503	20250228	112900	16870014	1362	1362	1362	1362	0
504	20250228	112800	16870014	1362	1362	1362	1362	0
505	20250228	112700	16870014	1362	1350	1362	1350	20
506	20250228	112600	16842910	1360	1360	1360	1360	0
507	20250228	112500	16842910	1360	1360	1360	1360	0
508	20250228	112400	16842910	1360	1360	1360	1360	0
509	20250228	112300	16842910	1360	1358	1360	1358	300
510	20250228	112200	16434948	1358	1358	1358	1358	0
511	20250228	112100	16434948	1358	1358	1358	1358	0
512	20250228	112000	16434948	1358	1358	1358	1358	0
513	20250228	111900	16434948	1358	1358	1358	1358	4
514	20250228	111800	16429516	1358	1358	1358	1358	0
515	20250228	111700	16429516	1358	1358	1358	1358	0
516	20250228	111600	16429516	1358	1358	1358	1358	0
517	20250228	111500	16429516	1358	1358	1358	1358	0
518	20250228	111400	16429516	1358	1358	1358	1358	0
519	20250228	111300	16429516	1358	1358	1358	1358	0
520	20250228	111200	16429516	1358	1358	1358	1358	0
521	20250228	111100	16429516	1358	1358	1358	1358	0
522	20250228	111000	16429516	1358	1358	1358	1358	0
523	20250228	110900	16429516	1358	1358	1358	1358	0
524	20250228	110800	16429516	1358	1358	1358	1358	0
525	20250228	110700	16429516	1358	1358	1358	1358	200
526	20250228	110600	16157916	1358	1358	1358	1358	2
527	20250228	110500	16155200	1358	1358	1358	1358	1
528	20250228	110400	16153842	1355	1355	1355	1355	3
529	20250228	110300	16149777	1354	1354	1354	1354	0
530	20250228	110200	16149777	1354	1354	1354	1354	0
531	20250228	110100	16149777	1354	1353	1354	1353	600
532	20250228	110000	15337407	1343	1343	1343	1343	0
533	20250228	105900	15337407	1343	1343	1343	1343	0
534	20250228	105800	15337407	1343	1343	1343	1343	0
535	20250228	105700	15337407	1343	1343	1343	1343	0
536	20250228	105600	15337407	1343	1343	1343	1343	0
537	20250228	105500	15337407	1343	1343	1343	1343	0
538	20250228	105400	15337407	1343	1343	1343	1343	0
539	20250228	105300	15337407	1343	1343	1343	1343	0
540	20250228	105200	15337407	1343	1343	1343	1343	0
541	20250228	105100	15337407	1343	1344	1344	1343	150
542	20250228	105000	15135927	1343	1343	1343	1343	0
543	20250228	104900	15135927	1343	1343	1343	1343	0
544	20250228	104800	15135927	1343	1344	1344	1343	247
545	20250228	104700	14804023	1344	1344	1344	1344	0
546	20250228	104600	14804023	1344	1344	1344	1344	0
547	20250228	104500	14804023	1344	1346	1346	1344	1339
548	20250228	104400	13003674	1354	1354	1354	1354	0
549	20250228	104300	13003674	1354	1354	1354	1354	0
550	20250228	104200	13003674	1354	1354	1354	1354	0
551	20250228	104100	13003674	1354	1354	1354	1354	0
552	20250228	104000	13003674	1354	1354	1354	1354	0
553	20250228	103900	13003674	1354	1354	1354	1354	0
554	20250228	103800	13003674	1354	1354	1354	1354	3
555	20250228	103700	12999612	1354	1354	1354	1354	2
556	20250228	103600	12996904	1354	1354	1354	1354	2
557	20250228	103500	12994196	1354	1354	1354	1354	3
558	20250228	103400	12990134	1354	1354	1354	1354	5
559	20250228	103300	12983364	1354	1354	1354	1354	7
560	20250228	103200	12973886	1345	1345	1345	1345	0
561	20250228	103100	12973886	1345	1345	1345	1345	0
562	20250228	103000	12973886	1345	1345	1345	1345	0
563	20250228	102900	12973886	1345	1345	1345	1345	0
564	20250228	102800	12973886	1345	1345	1345	1345	0
565	20250228	102700	12973886	1345	1345	1345	1345	0
566	20250228	102600	12973886	1345	1345	1345	1345	0
567	20250228	102500	12973886	1345	1345	1345	1345	0
568	20250228	102400	12973886	1345	1345	1345	1345	0
569	20250228	102300	12973886	1345	1345	1345	1345	0
570	20250228	102200	12973886	1345	1345	1345	1345	0
571	20250228	102100	12973886	1345	1345	1345	1345	0
572	20250228	102000	12973886	1345	1346	1346	1345	300
573	20250228	101900	12570212	1354	1354	1354	1354	0
574	20250228	101800	12570212	1354	1354	1354	1354	0
575	20250228	101700	12570212	1354	1354	1354	1354	0
576	20250228	101600	12570212	1354	1354	1354	1354	0
577	20250228	101500	12570212	1354	1354	1354	1354	0
578	20250228	101400	12570212	1354	1354	1354	1354	0
579	20250228	101300	12570212	1354	1354	1354	1354	0
580	20250228	101200	12570212	1354	1354	1354	1354	0
581	20250228	101100	12570212	1354	1354	1354	1354	0
582	20250228	101000	12570212	1354	1354	1354	1354	0
583	20250228	100900	12570212	1354	1354	1354	1354	3
584	20250228	100800	12566150	1358	1358	1358	1358	0
585	20250228	100700	12566150	1358	1358	1358	1358	0
586	20250228	100600	12566150	1358	1358	1358	1358	0
587	20250228	100500	12566150	1358	1358	1358	1358	0
588	20250228	100400	12566150	1358	1358	1358	1358	0
589	20250228	100300	12566150	1358	1358	1358	1358	0
590	20250228	100200	12566150	1358	1358	1358	1358	0
591	20250228	100100	12566150	1358	1358	1358	1358	0
592	20250228	100000	12566150	1358	1358	1358	1358	0
593	20250228	095900	12566150	1358	1358	1358	1358	0
594	20250228	095800	12566150	1358	1358	1358	1358	0
595	20250228	095700	12566150	1358	1358	1358	1358	0
596	20250228	095600	12566150	1358	1358	1358	1358	0
597	20250228	095500	12566150	1358	1358	1358	1358	1
598	20250228	095400	12564792	1358	1358	1358	1358	0
599	20250228	095300	12564792	1358	1358	1358	1358	0
600	20250228	095200	12564792	1358	1358	1358	1358	0
601	20250228	095100	12564792	1358	1358	1358	1358	0
602	20250228	095000	12564792	1358	1358	1358	1358	0
603	20250228	094900	12564792	1358	1358	1358	1358	3
604	20250228	094800	12560718	1344	1344	1344	1344	45
605	20250228	094700	12500238	1344	1344	1344	1344	0
606	20250228	094600	12500238	1344	1344	1344	1344	10
607	20250228	094500	12486798	1360	1360	1360	1360	0
608	20250228	094400	12486798	1360	1360	1360	1360	0
609	20250228	094300	12486798	1360	1360	1360	1360	0
610	20250228	094200	12486798	1360	1360	1360	1360	0
611	20250228	094100	12486798	1360	1360	1360	1360	0
612	20250228	094000	12486798	1360	1360	1360	1360	0
613	20250228	093900	12486798	1360	1360	1360	1360	0
614	20250228	093800	12486798	1360	1360	1360	1360	0
615	20250228	093700	12486798	1360	1360	1360	1360	0
616	20250228	093600	12486798	1360	1360	1360	1360	0
617	20250228	093500	12486798	1360	1360	1360	1360	0
618	20250228	093400	12486798	1360	1360	1360	1360	0
619	20250228	093300	12486798	1360	1360	1360	1360	0
620	20250228	093200	12486798	1360	1360	1360	1360	0
621	20250228	093100	12486798	1360	1360	1360	1360	0
622	20250228	093000	12486798	1360	1360	1360	1360	7
623	20250228	092900	12477278	1360	1360	1360	1360	0
624	20250228	092800	12477278	1360	1343	1360	1342	306
625	20250228	092700	12066508	1362	1362	1362	1362	0
626	20250228	092600	12066508	1362	1362	1362	1362	1
627	20250228	092500	12065146	1339	1351	1351	1339	1993
628	20250228	092400	9391600	1357	1357	1357	1357	19
629	20250228	092300	9365817	1357	1365	1365	1357	396
630	20250228	092200	8826997	1365	1365	1365	1365	17
631	20250228	092100	8803792	1366	1368	1368	1366	2054
632	20250228	092000	5997942	1367	1367	1367	1367	1
633	20250228	091900	5996575	1379	1379	1379	1379	0
634	20250228	091800	5996575	1379	1379	1379	1379	2
635	20250228	091700	5993817	1380	1380	1380	1380	0
636	20250228	091600	5993817	1380	1380	1380	1380	0
637	20250228	091500	5993817	1380	1380	1380	1380	0
638	20250228	091400	5993817	1380	1380	1380	1380	0
639	20250228	091300	5993817	1380	1380	1380	1380	0
640	20250228	091200	5993817	1380	1380	1380	1380	0
641	20250228	091100	5993817	1380	1379	1380	1379	73
642	20250228	091000	5893078	1379	1379	1379	1379	0
643	20250228	090900	5893078	1379	1379	1379	1379	0
644	20250228	090800	5893078	1379	1379	1379	1379	0
645	20250228	090700	5893078	1379	1379	1379	1379	0
646	20250228	090600	5893078	1379	1379	1379	1379	0
647	20250228	090500	5893078	1379	1379	1379	1379	0
648	20250228	090400	5893078	1379	1379	1379	1379	0
649	20250228	090300	5893078	1379	1379	1379	1379	0
650	20250228	090200	5893078	1379	1379	1379	1379	1165
651	20250228	090100	4286543	1380	1380	1380	1380	0
652	20250228	090000	4286543	1380	1379	1388	1379	3106