KissMeData/291810/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	211200	29782492	1810	1810	1810	1810	3491
3	20250228	211100	29782492	1810	1810	1810	1810	0
4	20250228	211000	29782492	1810	1810	1810	1810	0
5	20250228	210900	29782492	1810	1810	1810	1810	0
6	20250228	210800	29782492	1810	1810	1810	1810	0
7	20250228	210700	29782492	1810	1810	1810	1810	0
8	20250228	210600	29782492	1810	1810	1810	1810	0
9	20250228	210500	29782492	1810	1810	1810	1810	0
10	20250228	210400	29782492	1810	1810	1810	1810	0
11	20250228	210300	29782492	1810	1810	1810	1810	0
12	20250228	210200	29782492	1810	1810	1810	1810	0
13	20250228	210100	29782492	1810	1810	1810	1810	0
14	20250228	210000	29782492	1810	1810	1810	1810	0
15	20250228	205900	29782492	1810	1810	1810	1810	0
16	20250228	205800	29782492	1810	1810	1810	1810	0
17	20250228	205700	29782492	1810	1810	1810	1810	0
18	20250228	205600	29782492	1810	1810	1810	1810	0
19	20250228	205500	29782492	1810	1810	1810	1810	0
20	20250228	205400	29782492	1810	1810	1810	1810	0
21	20250228	205300	29782492	1810	1810	1810	1810	0
22	20250228	205200	29782492	1810	1810	1810	1810	0
23	20250228	205100	29782492	1810	1810	1810	1810	0
24	20250228	205000	29782492	1810	1810	1810	1810	0
25	20250228	204900	29782492	1810	1810	1810	1810	0
26	20250228	204800	29782492	1810	1810	1810	1810	0
27	20250228	204700	29782492	1810	1810	1810	1810	0
28	20250228	204600	29782492	1810	1810	1810	1810	0
29	20250228	204500	29782492	1810	1810	1810	1810	0
30	20250228	204400	29782492	1810	1810	1810	1810	0
31	20250228	204300	29782492	1810	1810	1810	1810	0
32	20250228	204200	29782492	1810	1810	1810	1810	3491
33	20250228	204100	29782492	1810	1810	1810	1810	0
34	20250228	204000	29782492	1810	1810	1810	1810	0
35	20250228	203900	29782492	1810	1810	1810	1810	0
36	20250228	203800	29782492	1810	1810	1810	1810	0
37	20250228	203700	29782492	1810	1810	1810	1810	0
38	20250228	203600	29782492	1810	1810	1810	1810	0
39	20250228	203500	29782492	1810	1810	1810	1810	0
40	20250228	203400	29782492	1810	1810	1810	1810	0
41	20250228	203300	29782492	1810	1810	1810	1810	0
42	20250228	203200	29782492	1810	1810	1810	1810	0
43	20250228	203100	29782492	1810	1810	1810	1810	0
44	20250228	203000	29782492	1810	1810	1810	1810	0
45	20250228	202900	29782492	1810	1810	1810	1810	0
46	20250228	202800	29782492	1810	1810	1810	1810	0
47	20250228	202700	29782492	1810	1810	1810	1810	0
48	20250228	202600	29782492	1810	1810	1810	1810	0
49	20250228	202500	29782492	1810	1810	1810	1810	0
50	20250228	202400	29782492	1810	1810	1810	1810	0
51	20250228	202300	29782492	1810	1810	1810	1810	0
52	20250228	202200	29782492	1810	1810	1810	1810	0
53	20250228	202100	29782492	1810	1810	1810	1810	0
54	20250228	202000	29782492	1810	1810	1810	1810	0
55	20250228	201900	29782492	1810	1810	1810	1810	0
56	20250228	201800	29782492	1810	1810	1810	1810	0
57	20250228	201700	29782492	1810	1810	1810	1810	0
58	20250228	201600	29782492	1810	1810	1810	1810	0
59	20250228	201500	29782492	1810	1810	1810	1810	0
60	20250228	201400	29782492	1810	1810	1810	1810	0
61	20250228	201300	29782492	1810	1810	1810	1810	0
62	20250228	201200	29782492	1810	1810	1810	1810	3491
63	20250228	201100	29782492	1810	1810	1810	1810	0
64	20250228	201000	29782492	1810	1810	1810	1810	0
65	20250228	200900	29782492	1810	1810	1810	1810	0
66	20250228	200800	29782492	1810	1810	1810	1810	0
67	20250228	200700	29782492	1810	1810	1810	1810	0
68	20250228	200600	29782492	1810	1810	1810	1810	0
69	20250228	200500	29782492	1810	1810	1810	1810	0
70	20250228	200400	29782492	1810	1810	1810	1810	0
71	20250228	200300	29782492	1810	1810	1810	1810	0
72	20250228	200200	29782492	1810	1810	1810	1810	0
73	20250228	200100	29782492	1810	1810	1810	1810	0
74	20250228	200000	29782492	1810	1810	1810	1810	0
75	20250228	195900	29782492	1810	1810	1810	1810	0
76	20250228	195800	29782492	1810	1810	1810	1810	0
77	20250228	195700	29782492	1810	1810	1810	1810	0
78	20250228	195600	29782492	1810	1810	1810	1810	0
79	20250228	195500	29782492	1810	1810	1810	1810	0
80	20250228	195400	29782492	1810	1810	1810	1810	0
81	20250228	195300	29782492	1810	1810	1810	1810	0
82	20250228	195200	29782492	1810	1810	1810	1810	0
83	20250228	195100	29782492	1810	1810	1810	1810	0
84	20250228	195000	29782492	1810	1810	1810	1810	0
85	20250228	194900	29782492	1810	1810	1810	1810	0
86	20250228	194800	29782492	1810	1810	1810	1810	0
87	20250228	194700	29782492	1810	1810	1810	1810	0
88	20250228	194600	29782492	1810	1810	1810	1810	0
89	20250228	194500	29782492	1810	1810	1810	1810	0
90	20250228	194400	29782492	1810	1810	1810	1810	0
91	20250228	194300	29782492	1810	1810	1810	1810	0
92	20250228	194200	29782492	1810	1810	1810	1810	3491
93	20250228	194100	29782492	1810	1810	1810	1810	0
94	20250228	194000	29782492	1810	1810	1810	1810	0
95	20250228	193900	29782492	1810	1810	1810	1810	0
96	20250228	193800	29782492	1810	1810	1810	1810	0
97	20250228	193700	29782492	1810	1810	1810	1810	0
98	20250228	193600	29782492	1810	1810	1810	1810	0
99	20250228	193500	29782492	1810	1810	1810	1810	0
100	20250228	193400	29782492	1810	1810	1810	1810	0
101	20250228	193300	29782492	1810	1810	1810	1810	0
102	20250228	193200	29782492	1810	1810	1810	1810	0
103	20250228	193100	29782492	1810	1810	1810	1810	0
104	20250228	193000	29782492	1810	1810	1810	1810	0
105	20250228	192900	29782492	1810	1810	1810	1810	0
106	20250228	192800	29782492	1810	1810	1810	1810	0
107	20250228	192700	29782492	1810	1810	1810	1810	0
108	20250228	192600	29782492	1810	1810	1810	1810	0
109	20250228	192500	29782492	1810	1810	1810	1810	0
110	20250228	192400	29782492	1810	1810	1810	1810	0
111	20250228	192300	29782492	1810	1810	1810	1810	0
112	20250228	192200	29782492	1810	1810	1810	1810	0
113	20250228	192100	29782492	1810	1810	1810	1810	0
114	20250228	192000	29782492	1810	1810	1810	1810	0
115	20250228	191900	29782492	1810	1810	1810	1810	0
116	20250228	191800	29782492	1810	1810	1810	1810	0
117	20250228	191700	29782492	1810	1810	1810	1810	0
118	20250228	191600	29782492	1810	1810	1810	1810	0
119	20250228	191500	29782492	1810	1810	1810	1810	0
120	20250228	191400	29782492	1810	1810	1810	1810	0
121	20250228	191300	29782492	1810	1810	1810	1810	0
122	20250228	191200	29782492	1810	1810	1810	1810	3491
123	20250228	191100	29782492	1810	1810	1810	1810	0
124	20250228	191000	29782492	1810	1810	1810	1810	0
125	20250228	190900	29782492	1810	1810	1810	1810	0
126	20250228	190800	29782492	1810	1810	1810	1810	0
127	20250228	190700	29782492	1810	1810	1810	1810	0
128	20250228	190600	29782492	1810	1810	1810	1810	0
129	20250228	190500	29782492	1810	1810	1810	1810	0
130	20250228	190400	29782492	1810	1810	1810	1810	0
131	20250228	190300	29782492	1810	1810	1810	1810	0
132	20250228	190200	29782492	1810	1810	1810	1810	0
133	20250228	190100	29782492	1810	1810	1810	1810	0
134	20250228	190000	29782492	1810	1810	1810	1810	0
135	20250228	185900	29782492	1810	1810	1810	1810	0
136	20250228	185800	29782492	1810	1810	1810	1810	0
137	20250228	185700	29782492	1810	1810	1810	1810	0
138	20250228	185600	29782492	1810	1810	1810	1810	0
139	20250228	185500	29782492	1810	1810	1810	1810	0
140	20250228	185400	29782492	1810	1810	1810	1810	0
141	20250228	185300	29782492	1810	1810	1810	1810	0
142	20250228	185200	29782492	1810	1810	1810	1810	0
143	20250228	185100	29782492	1810	1810	1810	1810	0
144	20250228	185000	29782492	1810	1810	1810	1810	0
145	20250228	184900	29782492	1810	1810	1810	1810	0
146	20250228	184800	29782492	1810	1810	1810	1810	0
147	20250228	184700	29782492	1810	1810	1810	1810	0
148	20250228	184600	29782492	1810	1810	1810	1810	0
149	20250228	184500	29782492	1810	1810	1810	1810	0
150	20250228	184400	29782492	1810	1810	1810	1810	0
151	20250228	184300	29782492	1810	1810	1810	1810	0
152	20250228	184200	29782492	1810	1810	1810	1810	3491
153	20250228	184100	29782492	1810	1810	1810	1810	0
154	20250228	184000	29782492	1810	1810	1810	1810	0
155	20250228	183900	29782492	1810	1810	1810	1810	0
156	20250228	183800	29782492	1810	1810	1810	1810	0
157	20250228	183700	29782492	1810	1810	1810	1810	0
158	20250228	183600	29782492	1810	1810	1810	1810	0
159	20250228	183500	29782492	1810	1810	1810	1810	0
160	20250228	183400	29782492	1810	1810	1810	1810	0
161	20250228	183300	29782492	1810	1810	1810	1810	0
162	20250228	183200	29782492	1810	1810	1810	1810	0
163	20250228	183100	29782492	1810	1810	1810	1810	0
164	20250228	183000	29782492	1810	1810	1810	1810	0
165	20250228	182900	29782492	1810	1810	1810	1810	0
166	20250228	182800	29782492	1810	1810	1810	1810	0
167	20250228	182700	29782492	1810	1810	1810	1810	0
168	20250228	182600	29782492	1810	1810	1810	1810	0
169	20250228	182500	29782492	1810	1810	1810	1810	0
170	20250228	182400	29782492	1810	1810	1810	1810	0
171	20250228	182300	29782492	1810	1810	1810	1810	0
172	20250228	182200	29782492	1810	1810	1810	1810	0
173	20250228	182100	29782492	1810	1810	1810	1810	0
174	20250228	182000	29782492	1810	1810	1810	1810	0
175	20250228	181900	29782492	1810	1810	1810	1810	0
176	20250228	181800	29782492	1810	1810	1810	1810	0
177	20250228	181700	29782492	1810	1810	1810	1810	0
178	20250228	181600	29782492	1810	1810	1810	1810	0
179	20250228	181500	29782492	1810	1810	1810	1810	0
180	20250228	181400	29782492	1810	1810	1810	1810	0
181	20250228	181300	29782492	1810	1810	1810	1810	0
182	20250228	181200	29782492	1810	1810	1810	1810	3491
183	20250228	181100	29782492	1810	1810	1810	1810	0
184	20250228	181000	29782492	1810	1810	1810	1810	0
185	20250228	180900	29782492	1810	1810	1810	1810	0
186	20250228	180800	29782492	1810	1810	1810	1810	0
187	20250228	180700	29782492	1810	1810	1810	1810	0
188	20250228	180600	29782492	1810	1810	1810	1810	0
189	20250228	180500	29782492	1810	1810	1810	1810	0
190	20250228	180400	29782492	1810	1810	1810	1810	0
191	20250228	180300	29782492	1810	1810	1810	1810	0
192	20250228	180200	29782492	1810	1810	1810	1810	0
193	20250228	180100	29782492	1810	1810	1810	1810	0
194	20250228	180000	29782492	1810	1810	1810	1810	0
195	20250228	175900	29782492	1810	1810	1810	1810	0
196	20250228	175800	29782492	1810	1810	1810	1810	0
197	20250228	175700	29782492	1810	1810	1810	1810	0
198	20250228	175600	29782492	1810	1810	1810	1810	0
199	20250228	175500	29782492	1810	1810	1810	1810	0
200	20250228	175400	29782492	1810	1810	1810	1810	0
201	20250228	175300	29782492	1810	1810	1810	1810	0
202	20250228	175200	29782492	1810	1810	1810	1810	0
203	20250228	175100	29782492	1810	1810	1810	1810	0
204	20250228	175000	29782492	1810	1810	1810	1810	0
205	20250228	174900	29782492	1810	1810	1810	1810	0
206	20250228	174800	29782492	1810	1810	1810	1810	0
207	20250228	174700	29782492	1810	1810	1810	1810	0
208	20250228	174600	29782492	1810	1810	1810	1810	0
209	20250228	174500	29782492	1810	1810	1810	1810	0
210	20250228	174400	29782492	1810	1810	1810	1810	0
211	20250228	174300	29782492	1810	1810	1810	1810	0
212	20250228	174200	29782492	1810	1810	1810	1810	3491
213	20250228	174100	29782492	1810	1810	1810	1810	0
214	20250228	174000	29782492	1810	1810	1810	1810	0
215	20250228	173900	29782492	1810	1810	1810	1810	0
216	20250228	173800	29782492	1810	1810	1810	1810	0
217	20250228	173700	29782492	1810	1810	1810	1810	0
218	20250228	173600	29782492	1810	1810	1810	1810	0
219	20250228	173500	29782492	1810	1810	1810	1810	0
220	20250228	173400	29782492	1810	1810	1810	1810	0
221	20250228	173300	29782492	1810	1810	1810	1810	0
222	20250228	173200	29782492	1810	1810	1810	1810	0
223	20250228	173100	29782492	1810	1810	1810	1810	0
224	20250228	173000	29782492	1810	1810	1810	1810	0
225	20250228	172900	29782492	1810	1810	1810	1810	0
226	20250228	172800	29782492	1810	1810	1810	1810	0
227	20250228	172700	29782492	1810	1810	1810	1810	0
228	20250228	172600	29782492	1810	1810	1810	1810	0
229	20250228	172500	29782492	1810	1810	1810	1810	0
230	20250228	172400	29782492	1810	1810	1810	1810	0
231	20250228	172300	29782492	1810	1810	1810	1810	0
232	20250228	172200	29782492	1810	1810	1810	1810	0
233	20250228	172100	29782492	1810	1810	1810	1810	0
234	20250228	172000	29782492	1810	1810	1810	1810	0
235	20250228	171900	29782492	1810	1810	1810	1810	0
236	20250228	171800	29782492	1810	1810	1810	1810	0
237	20250228	171700	29782492	1810	1810	1810	1810	0
238	20250228	171600	29782492	1810	1810	1810	1810	0
239	20250228	171500	29782492	1810	1810	1810	1810	0
240	20250228	171400	29782492	1810	1810	1810	1810	0
241	20250228	171300	29782492	1810	1810	1810	1810	0
242	20250228	171200	29782492	1810	1810	1810	1810	3491
243	20250228	171100	29782492	1810	1810	1810	1810	0
244	20250228	171000	29782492	1810	1810	1810	1810	0
245	20250228	170900	29782492	1810	1810	1810	1810	0
246	20250228	170800	29782492	1810	1810	1810	1810	0
247	20250228	170700	29782492	1810	1810	1810	1810	0
248	20250228	170600	29782492	1810	1810	1810	1810	0
249	20250228	170500	29782492	1810	1810	1810	1810	0
250	20250228	170400	29782492	1810	1810	1810	1810	0
251	20250228	170300	29782492	1810	1810	1810	1810	0
252	20250228	170200	29782492	1810	1810	1810	1810	0
253	20250228	170100	29782492	1810	1810	1810	1810	0
254	20250228	170000	29782492	1810	1810	1810	1810	0
255	20250228	165900	29782492	1810	1810	1810	1810	0
256	20250228	165800	29782492	1810	1810	1810	1810	0
257	20250228	165700	29782492	1810	1810	1810	1810	0
258	20250228	165600	29782492	1810	1810	1810	1810	0
259	20250228	165500	29782492	1810	1810	1810	1810	0
260	20250228	165400	29782492	1810	1810	1810	1810	0
261	20250228	165300	29782492	1810	1810	1810	1810	0
262	20250228	165200	29782492	1810	1810	1810	1810	0
263	20250228	165100	29782492	1810	1810	1810	1810	0
264	20250228	165000	29782492	1810	1810	1810	1810	0
265	20250228	164900	29782492	1810	1810	1810	1810	0
266	20250228	164800	29782492	1810	1810	1810	1810	0
267	20250228	164700	29782492	1810	1810	1810	1810	0
268	20250228	164600	29782492	1810	1810	1810	1810	0
269	20250228	164500	29782492	1810	1810	1810	1810	0
270	20250228	164400	29782492	1810	1810	1810	1810	0
271	20250228	164300	29782492	1810	1810	1810	1810	0
272	20250228	164200	29782492	1810	1810	1810	1810	3491
273	20250228	164100	29782492	1810	1810	1810	1810	0
274	20250228	164000	29782492	1810	1810	1810	1810	0
275	20250228	163900	29782492	1810	1810	1810	1810	0
276	20250228	163800	29782492	1810	1810	1810	1810	0
277	20250228	163700	29782492	1810	1810	1810	1810	0
278	20250228	163600	29782492	1810	1810	1810	1810	0
279	20250228	163500	29782492	1810	1810	1810	1810	0
280	20250228	163400	29782492	1810	1810	1810	1810	0
281	20250228	163300	29782492	1810	1810	1810	1810	0
282	20250228	163200	29782492	1810	1810	1810	1810	0
283	20250228	163100	29782492	1810	1810	1810	1810	0
284	20250228	163000	29782492	1810	1810	1810	1810	0
285	20250228	162900	29782492	1810	1810	1810	1810	0
286	20250228	162800	29782492	1810	1810	1810	1810	0
287	20250228	162700	29782492	1810	1810	1810	1810	0
288	20250228	162600	29782492	1810	1810	1810	1810	0
289	20250228	162500	29782492	1810	1810	1810	1810	0
290	20250228	162400	29782492	1810	1810	1810	1810	0
291	20250228	162300	29782492	1810	1810	1810	1810	0
292	20250228	162200	29782492	1810	1810	1810	1810	0
293	20250228	162100	29782492	1810	1810	1810	1810	0
294	20250228	162000	29782492	1810	1810	1810	1810	0
295	20250228	161900	29782492	1810	1810	1810	1810	0
296	20250228	161800	29782492	1810	1810	1810	1810	0
297	20250228	161700	29782492	1810	1810	1810	1810	0
298	20250228	161600	29782492	1810	1810	1810	1810	0
299	20250228	161500	29782492	1810	1810	1810	1810	0
300	20250228	161400	29782492	1810	1810	1810	1810	0
301	20250228	161300	29782492	1810	1810	1810	1810	0
302	20250228	161200	29782492	1810	1810	1810	1810	3491
303	20250228	161100	29782492	1810	1810	1810	1810	0
304	20250228	161000	29782492	1810	1810	1810	1810	0
305	20250228	160900	29782492	1810	1810	1810	1810	0
306	20250228	160800	29782492	1810	1810	1810	1810	0
307	20250228	160700	29782492	1810	1810	1810	1810	0
308	20250228	160600	29782492	1810	1810	1810	1810	0
309	20250228	160500	29782492	1810	1810	1810	1810	0
310	20250228	160400	29782492	1810	1810	1810	1810	0
311	20250228	160300	29782492	1810	1810	1810	1810	0
312	20250228	160200	29782492	1810	1810	1810	1810	0
313	20250228	160100	29782492	1810	1810	1810	1810	0
314	20250228	160000	29782492	1810	1810	1810	1810	0
315	20250228	155900	29782492	1810	1810	1810	1810	0
316	20250228	155800	29782492	1810	1810	1810	1810	0
317	20250228	155700	29782492	1810	1810	1810	1810	0
318	20250228	155600	29782492	1810	1810	1810	1810	0
319	20250228	155500	29782492	1810	1810	1810	1810	0
320	20250228	155400	29782492	1810	1810	1810	1810	0
321	20250228	155300	29782492	1810	1810	1810	1810	0
322	20250228	155200	29782492	1810	1810	1810	1810	0
323	20250228	155100	29782492	1810	1810	1810	1810	0
324	20250228	155000	29782492	1810	1810	1810	1810	0
325	20250228	154900	29782492	1810	1810	1810	1810	0
326	20250228	154800	29782492	1810	1810	1810	1810	0
327	20250228	154700	29782492	1810	1810	1810	1810	0
328	20250228	154600	29782492	1810	1810	1810	1810	0
329	20250228	154500	29782492	1810	1810	1810	1810	0
330	20250228	154400	29782492	1810	1810	1810	1810	0
331	20250228	154300	29782492	1810	1810	1810	1810	0
332	20250228	154200	29782492	1810	1810	1810	1810	3491
333	20250228	154100	29782492	1810	1810	1810	1810	0
334	20250228	154000	29782492	1810	1810	1810	1810	0
335	20250228	153900	29782492	1810	1810	1810	1810	0
336	20250228	153800	29782492	1810	1810	1810	1810	0
337	20250228	153700	29782492	1810	1810	1810	1810	0
338	20250228	153600	29782492	1810	1810	1810	1810	0
339	20250228	153500	29782492	1810	1810	1810	1810	0
340	20250228	153400	29782492	1810	1810	1810	1810	0
341	20250228	153300	29782492	1810	1810	1810	1810	0
342	20250228	153200	29782492	1810	1810	1810	1810	0
343	20250228	153100	29782492	1810	1810	1810	1810	0
344	20250228	153000	29782492	1810	1810	1810	1810	3491
345	20250228	152900	23463782	1832	1832	1832	1832	0
346	20250228	152800	23463782	1832	1832	1832	1832	0
347	20250228	152700	23463782	1832	1832	1832	1832	0
348	20250228	152600	23463782	1832	1832	1832	1832	0
349	20250228	152500	23463782	1832	1832	1832	1832	0
350	20250228	152400	23463782	1832	1832	1832	1832	0
351	20250228	152300	23463782	1832	1832	1832	1832	0
352	20250228	152200	23463782	1832	1832	1832	1832	0
353	20250228	152100	23463782	1832	1832	1832	1832	0
354	20250228	152000	23463782	1832	1832	1832	1832	0
355	20250228	151900	23463782	1832	1832	1832	1832	0
356	20250228	151800	23463782	1832	1832	1832	1832	121
357	20250228	151700	23242110	1830	1830	1830	1830	0
358	20250228	151600	23242110	1830	1830	1830	1830	0
359	20250228	151500	23242110	1830	1830	1830	1830	0
360	20250228	151400	23242110	1830	1830	1830	1830	0
361	20250228	151300	23242110	1830	1830	1830	1830	0
362	20250228	151200	23242110	1830	1830	1830	1830	0
363	20250228	151100	23242110	1830	1840	1840	1830	3819
364	20250228	151000	16234980	1841	1841	1841	1841	0
365	20250228	150900	16234980	1841	1841	1841	1841	0
366	20250228	150800	16234980	1841	1841	1841	1841	0
367	20250228	150700	16234980	1841	1841	1841	1841	0
368	20250228	150600	16234980	1841	1841	1841	1841	0
369	20250228	150500	16234980	1841	1841	1841	1841	1
370	20250228	150400	16233139	1841	1841	1841	1841	0
371	20250228	150300	16233139	1841	1841	1841	1841	0
372	20250228	150200	16233139	1841	1841	1841	1841	1
373	20250228	150100	16231298	1840	1840	1840	1840	0
374	20250228	150000	16231298	1840	1840	1840	1840	0
375	20250228	145900	16231298	1840	1840	1840	1840	0
376	20250228	145800	16231298	1840	1840	1840	1840	0
377	20250228	145700	16231298	1840	1843	1843	1840	500
378	20250228	145600	15311295	1844	1844	1844	1844	0
379	20250228	145500	15311295	1844	1844	1844	1844	0
380	20250228	145400	15311295	1844	1844	1844	1844	0
381	20250228	145300	15311295	1844	1844	1844	1844	1
382	20250228	145200	15309451	1843	1843	1843	1843	13
383	20250228	145100	15285492	1842	1842	1842	1842	1
384	20250228	145000	15283650	1840	1840	1840	1840	0
385	20250228	144900	15283650	1840	1840	1840	1840	0
386	20250228	144800	15283650	1840	1840	1840	1840	1
387	20250228	144700	15281810	1844	1844	1844	1844	53
388	20250228	144600	15184078	1844	1848	1848	1844	43
389	20250228	144500	15104618	1849	1851	1851	1849	178
390	20250228	144400	14775286	1852	1852	1852	1852	25
391	20250228	144300	14728986	1852	1852	1852	1852	0
392	20250228	144200	14728986	1852	1852	1852	1852	1
393	20250228	144100	14727134	1855	1855	1855	1855	0
394	20250228	144000	14727134	1855	1855	1855	1855	0
395	20250228	143900	14727134	1855	1855	1855	1855	0
396	20250228	143800	14727134	1855	1855	1855	1855	0
397	20250228	143700	14727134	1855	1857	1857	1855	279
398	20250228	143600	14209302	1856	1856	1856	1856	0
399	20250228	143500	14209302	1856	1856	1856	1856	0
400	20250228	143400	14209302	1856	1856	1856	1856	0
401	20250228	143300	14209302	1856	1856	1856	1856	0
402	20250228	143200	14209302	1856	1856	1856	1856	0
403	20250228	143100	14209302	1856	1858	1858	1856	232
404	20250228	143000	13778494	1859	1859	1859	1859	210
405	20250228	142900	13388104	1859	1859	1859	1859	0
406	20250228	142800	13388104	1859	1859	1859	1859	0
407	20250228	142700	13388104	1859	1859	1859	1859	0
408	20250228	142600	13388104	1859	1859	1859	1859	0
409	20250228	142500	13388104	1859	1859	1859	1859	0
410	20250228	142400	13388104	1859	1859	1859	1859	0
411	20250228	142300	13388104	1859	1859	1859	1859	0
412	20250228	142200	13388104	1859	1859	1859	1859	0
413	20250228	142100	13388104	1859	1859	1859	1859	0
414	20250228	142000	13388104	1859	1859	1859	1859	0
415	20250228	141900	13388104	1859	1859	1859	1859	0
416	20250228	141800	13388104	1859	1859	1859	1859	0
417	20250228	141700	13388104	1859	1859	1859	1859	0
418	20250228	141600	13388104	1859	1859	1859	1859	3
419	20250228	141500	13382527	1859	1859	1859	1859	0
420	20250228	141400	13382527	1859	1859	1859	1859	0
421	20250228	141300	13382527	1859	1859	1859	1859	0
422	20250228	141200	13382527	1859	1859	1859	1859	0
423	20250228	141100	13382527	1859	1859	1859	1859	0
424	20250228	141000	13382527	1859	1859	1859	1859	0
425	20250228	140900	13382527	1859	1859	1859	1859	0
426	20250228	140800	13382527	1859	1859	1859	1859	0
427	20250228	140700	13382527	1859	1859	1859	1859	5
428	20250228	140600	13373232	1860	1860	1860	1860	0
429	20250228	140500	13373232	1860	1860	1860	1860	0
430	20250228	140400	13373232	1860	1860	1860	1860	1
431	20250228	140300	13371372	1859	1862	1862	1859	1456
432	20250228	140200	10663543	1860	1860	1860	1860	0
433	20250228	140100	10663543	1860	1860	1860	1860	0
434	20250228	140000	10663543	1860	1860	1860	1860	0
435	20250228	135900	10663543	1860	1860	1860	1860	0
436	20250228	135800	10663543	1860	1860	1860	1860	0
437	20250228	135700	10663543	1860	1860	1860	1860	0
438	20250228	135600	10663543	1860	1860	1860	1860	0
439	20250228	135500	10663543	1860	1860	1860	1860	0
440	20250228	135400	10663543	1860	1860	1860	1860	0
441	20250228	135300	10663543	1860	1860	1860	1860	0
442	20250228	135200	10663543	1860	1860	1860	1860	0
443	20250228	135100	10663543	1860	1860	1860	1860	0
444	20250228	135000	10663543	1860	1860	1860	1860	0
445	20250228	134900	10663543	1860	1860	1860	1860	0
446	20250228	134800	10663543	1860	1860	1860	1860	0
447	20250228	134700	10663543	1860	1860	1860	1860	0
448	20250228	134600	10663543	1860	1860	1860	1860	0
449	20250228	134500	10663543	1860	1860	1860	1860	0
450	20250228	134400	10663543	1860	1860	1860	1860	0
451	20250228	134300	10663543	1860	1860	1860	1860	0
452	20250228	134200	10663543	1860	1860	1860	1860	0
453	20250228	134100	10663543	1860	1860	1860	1860	0
454	20250228	134000	10663543	1860	1860	1860	1860	0
455	20250228	133900	10663543	1860	1860	1860	1860	0
456	20250228	133800	10663543	1860	1860	1860	1860	0
457	20250228	133700	10663543	1860	1860	1860	1860	0
458	20250228	133600	10663543	1860	1860	1860	1860	0
459	20250228	133500	10663543	1860	1860	1860	1860	0
460	20250228	133400	10663543	1860	1860	1860	1860	0
461	20250228	133300	10663543	1860	1860	1860	1860	0
462	20250228	133200	10663543	1860	1860	1860	1860	0
463	20250228	133100	10663543	1860	1860	1860	1860	0
464	20250228	133000	10663543	1860	1860	1860	1860	0
465	20250228	132900	10663543	1860	1860	1860	1860	0
466	20250228	132800	10663543	1860	1860	1860	1860	0
467	20250228	132700	10663543	1860	1860	1860	1860	0
468	20250228	132600	10663543	1860	1860	1860	1860	0
469	20250228	132500	10663543	1860	1860	1860	1860	0
470	20250228	132400	10663543	1860	1861	1861	1860	102
471	20250228	132300	10473810	1860	1860	1860	1860	0
472	20250228	132200	10473810	1860	1860	1860	1860	0
473	20250228	132100	10473810	1860	1860	1860	1860	0
474	20250228	132000	10473810	1860	1860	1860	1860	0
475	20250228	131900	10473810	1860	1860	1860	1860	0
476	20250228	131800	10473810	1860	1860	1860	1860	0
477	20250228	131700	10473810	1860	1860	1860	1860	0
478	20250228	131600	10473810	1860	1860	1860	1860	0
479	20250228	131500	10473810	1860	1860	1860	1860	0
480	20250228	131400	10473810	1860	1860	1860	1860	0
481	20250228	131300	10473810	1860	1860	1860	1860	0
482	20250228	131200	10473810	1860	1877	1877	1860	398
483	20250228	131100	9729103	1877	1877	1877	1877	0
484	20250228	131000	9729103	1877	1877	1877	1877	0
485	20250228	130900	9729103	1877	1877	1877	1877	0
486	20250228	130800	9729103	1877	1877	1877	1877	0
487	20250228	130700	9729103	1877	1878	1878	1877	577
488	20250228	130600	8645668	1880	1880	1880	1880	0
489	20250228	130500	8645668	1880	1880	1880	1880	0
490	20250228	130400	8645668	1880	1880	1880	1880	0
491	20250228	130300	8645668	1880	1880	1880	1880	0
492	20250228	130200	8645668	1880	1880	1880	1880	0
493	20250228	130100	8645668	1880	1880	1880	1880	0
494	20250228	130000	8645668	1880	1880	1880	1880	0
495	20250228	125900	8645668	1880	1880	1880	1880	0
496	20250228	125800	8645668	1880	1880	1880	1880	0
497	20250228	125700	8645668	1880	1880	1880	1880	0
498	20250228	125600	8645668	1880	1880	1880	1880	0
499	20250228	125500	8645668	1880	1880	1880	1880	0
500	20250228	125400	8645668	1880	1880	1880	1880	0
501	20250228	125300	8645668	1880	1880	1880	1880	62
502	20250228	125200	8529108	1880	1880	1880	1880	0
503	20250228	125100	8529108	1880	1880	1880	1880	5
504	20250228	125000	8519708	1880	1880	1880	1880	0
505	20250228	124900	8519708	1880	1880	1880	1880	0
506	20250228	124800	8519708	1880	1880	1880	1880	0
507	20250228	124700	8519708	1880	1880	1880	1880	0
508	20250228	124600	8519708	1880	1880	1880	1880	0
509	20250228	124500	8519708	1880	1880	1880	1880	0
510	20250228	124400	8519708	1880	1880	1880	1880	0
511	20250228	124300	8519708	1880	1880	1880	1880	0
512	20250228	124200	8519708	1880	1880	1880	1880	0
513	20250228	124100	8519708	1880	1880	1880	1880	0
514	20250228	124000	8519708	1880	1880	1880	1880	0
515	20250228	123900	8519708	1880	1880	1880	1880	0
516	20250228	123800	8519708	1880	1880	1880	1880	0
517	20250228	123700	8519708	1880	1880	1880	1880	0
518	20250228	123600	8519708	1880	1880	1880	1880	0
519	20250228	123500	8519708	1880	1880	1880	1880	0
520	20250228	123400	8519708	1880	1880	1880	1880	0
521	20250228	123300	8519708	1880	1880	1880	1880	0
522	20250228	123200	8519708	1880	1880	1880	1880	0
523	20250228	123100	8519708	1880	1880	1880	1880	0
524	20250228	123000	8519708	1880	1880	1880	1880	0
525	20250228	122900	8519708	1880	1880	1880	1880	0
526	20250228	122800	8519708	1880	1880	1880	1880	0
527	20250228	122700	8519708	1880	1880	1880	1880	12
528	20250228	122600	8497148	1877	1877	1877	1877	0
529	20250228	122500	8497148	1877	1877	1877	1877	0
530	20250228	122400	8497148	1877	1877	1877	1877	0
531	20250228	122300	8497148	1877	1877	1877	1877	0
532	20250228	122200	8497148	1877	1877	1877	1877	0
533	20250228	122100	8497148	1877	1877	1877	1877	0
534	20250228	122000	8497148	1877	1877	1877	1877	0
535	20250228	121900	8497148	1877	1877	1877	1877	0
536	20250228	121800	8497148	1877	1877	1877	1877	0
537	20250228	121700	8497148	1877	1877	1877	1877	0
538	20250228	121600	8497148	1877	1877	1877	1877	0
539	20250228	121500	8497148	1877	1877	1877	1877	0
540	20250228	121400	8497148	1877	1877	1877	1877	0
541	20250228	121300	8497148	1877	1877	1877	1877	0
542	20250228	121200	8497148	1877	1877	1877	1877	0
543	20250228	121100	8497148	1877	1877	1877	1877	22
544	20250228	121000	8455854	1877	1877	1877	1877	0
545	20250228	120900	8455854	1877	1877	1877	1877	0
546	20250228	120800	8455854	1877	1877	1877	1877	55
547	20250228	120700	8352619	1878	1878	1878	1878	0
548	20250228	120600	8352619	1878	1878	1878	1878	0
549	20250228	120500	8352619	1878	1878	1878	1878	0
550	20250228	120400	8352619	1878	1878	1878	1878	0
551	20250228	120300	8352619	1878	1878	1878	1878	0
552	20250228	120200	8352619	1878	1878	1878	1878	0
553	20250228	120100	8352619	1878	1878	1878	1878	0
554	20250228	120000	8352619	1878	1878	1878	1878	0
555	20250228	115900	8352619	1878	1878	1878	1878	0
556	20250228	115800	8352619	1878	1878	1878	1878	0
557	20250228	115700	8352619	1878	1878	1878	1878	0
558	20250228	115600	8352619	1878	1878	1878	1878	0
559	20250228	115500	8352619	1878	1878	1878	1878	0
560	20250228	115400	8352619	1878	1878	1878	1878	0
561	20250228	115300	8352619	1878	1878	1878	1878	0
562	20250228	115200	8352619	1878	1878	1878	1878	0
563	20250228	115100	8352619	1878	1878	1878	1878	0
564	20250228	115000	8352619	1878	1878	1878	1878	0
565	20250228	114900	8352619	1878	1878	1878	1878	0
566	20250228	114800	8352619	1878	1878	1878	1878	0
567	20250228	114700	8352619	1878	1878	1878	1878	0
568	20250228	114600	8352619	1878	1878	1878	1878	0
569	20250228	114500	8352619	1878	1878	1878	1878	25
570	20250228	114400	8305669	1877	1877	1877	1877	0
571	20250228	114300	8305669	1877	1877	1877	1877	0
572	20250228	114200	8305669	1877	1877	1877	1877	1
573	20250228	114100	8303792	1878	1878	1878	1878	0
574	20250228	114000	8303792	1878	1878	1878	1878	0
575	20250228	113900	8303792	1878	1878	1878	1878	0
576	20250228	113800	8303792	1878	1878	1878	1878	0
577	20250228	113700	8303792	1878	1878	1878	1878	0
578	20250228	113600	8303792	1878	1878	1878	1878	0
579	20250228	113500	8303792	1878	1878	1878	1878	0
580	20250228	113400	8303792	1878	1878	1878	1878	45
581	20250228	113300	8219282	1878	1878	1878	1878	0
582	20250228	113200	8219282	1878	1878	1878	1878	0
583	20250228	113100	8219282	1878	1878	1878	1878	0
584	20250228	113000	8219282	1878	1878	1878	1878	0
585	20250228	112900	8219282	1878	1878	1878	1878	0
586	20250228	112800	8219282	1878	1878	1878	1878	0
587	20250228	112700	8219282	1878	1878	1878	1878	5
588	20250228	112600	8209892	1880	1880	1880	1880	0
589	20250228	112500	8209892	1880	1880	1880	1880	0
590	20250228	112400	8209892	1880	1880	1880	1880	0
591	20250228	112300	8209892	1880	1880	1880	1880	0
592	20250228	112200	8209892	1880	1880	1880	1880	0
593	20250228	112100	8209892	1880	1880	1880	1880	0
594	20250228	112000	8209892	1880	1880	1880	1880	0
595	20250228	111900	8209892	1880	1880	1880	1880	0
596	20250228	111800	8209892	1880	1880	1880	1880	0
597	20250228	111700	8209892	1880	1880	1880	1880	0
598	20250228	111600	8209892	1880	1880	1880	1880	0
599	20250228	111500	8209892	1880	1880	1880	1880	0
600	20250228	111400	8209892	1880	1880	1880	1880	0
601	20250228	111300	8209892	1880	1880	1880	1880	0
602	20250228	111200	8209892	1880	1880	1880	1880	0
603	20250228	111100	8209892	1880	1880	1880	1880	0
604	20250228	111000	8209892	1880	1880	1880	1880	0
605	20250228	110900	8209892	1880	1880	1880	1880	0
606	20250228	110800	8209892	1880	1880	1880	1880	0
607	20250228	110700	8209892	1880	1880	1880	1880	0
608	20250228	110600	8209892	1880	1880	1880	1880	0
609	20250228	110500	8209892	1880	1880	1880	1880	0
610	20250228	110400	8209892	1880	1880	1880	1880	0
611	20250228	110300	8209892	1880	1880	1880	1880	0
612	20250228	110200	8209892	1880	1880	1880	1880	0
613	20250228	110100	8209892	1880	1880	1880	1880	50
614	20250228	110000	8115892	1878	1878	1878	1878	0
615	20250228	105900	8115892	1878	1878	1878	1878	0
616	20250228	105800	8115892	1878	1878	1878	1878	11
617	20250228	105700	8095234	1877	1877	1877	1877	0
618	20250228	105600	8095234	1877	1877	1877	1877	0
619	20250228	105500	8095234	1877	1877	1877	1877	0
620	20250228	105400	8095234	1877	1877	1877	1877	0
621	20250228	105300	8095234	1877	1877	1877	1877	0
622	20250228	105200	8095234	1877	1877	1877	1877	0
623	20250228	105100	8095234	1877	1877	1877	1877	177
624	20250228	105000	7763005	1878	1878	1878	1878	1
625	20250228	104900	7761127	1878	1878	1878	1878	0
626	20250228	104800	7761127	1878	1878	1878	1878	0
627	20250228	104700	7761127	1878	1878	1878	1878	0
628	20250228	104600	7761127	1878	1878	1878	1878	0
629	20250228	104500	7761127	1878	1878	1878	1878	0
630	20250228	104400	7761127	1878	1878	1878	1878	0
631	20250228	104300	7761127	1878	1878	1878	1878	0
632	20250228	104200	7761127	1878	1878	1878	1878	0
633	20250228	104100	7761127	1878	1878	1878	1878	1
634	20250228	104000	7759249	1868	1868	1868	1868	0
635	20250228	103900	7759249	1868	1868	1868	1868	0
636	20250228	103800	7759249	1868	1868	1868	1868	0
637	20250228	103700	7759249	1868	1868	1868	1868	0
638	20250228	103600	7759249	1868	1868	1868	1868	0
639	20250228	103500	7759249	1868	1868	1868	1868	0
640	20250228	103400	7759249	1868	1868	1868	1868	0
641	20250228	103300	7759249	1868	1868	1868	1868	0
642	20250228	103200	7759249	1868	1868	1868	1868	50
643	20250228	103100	7665849	1868	1859	1868	1859	1026
644	20250228	103000	5758498	1859	1859	1859	1859	206
645	20250228	102900	5375544	1859	1859	1859	1859	0
646	20250228	102800	5375544	1859	1859	1859	1859	76
647	20250228	102700	5234260	1867	1867	1867	1867	0
648	20250228	102600	5234260	1867	1867	1867	1867	0
649	20250228	102500	5234260	1867	1869	1869	1867	446
650	20250228	102400	4400761	1868	1868	1868	1868	0
651	20250228	102300	4400761	1868	1868	1868	1868	133
652	20250228	102200	4152317	1869	1869	1869	1869	173
653	20250228	102100	3828980	1870	1870	1870	1870	156
654	20250228	102000	3537260	1871	1871	1871	1871	78
655	20250228	101900	3391322	1869	1869	1869	1869	0
656	20250228	101800	3391322	1869	1878	1878	1869	321
657	20250228	101700	2788745	1880	1880	1880	1880	0
658	20250228	101600	2788745	1880	1880	1880	1880	0
659	20250228	101500	2788745	1880	1880	1880	1880	0
660	20250228	101400	2788745	1880	1880	1880	1880	0
661	20250228	101300	2788745	1880	1880	1880	1880	0
662	20250228	101200	2788745	1880	1880	1880	1880	0
663	20250228	101100	2788745	1880	1880	1880	1880	0
664	20250228	101000	2788745	1880	1880	1880	1880	0
665	20250228	100900	2788745	1880	1880	1880	1880	0
666	20250228	100800	2788745	1880	1880	1880	1880	0
667	20250228	100700	2788745	1880	1880	1880	1880	0
668	20250228	100600	2788745	1880	1880	1880	1880	0
669	20250228	100500	2788745	1880	1880	1880	1880	0
670	20250228	100400	2788745	1880	1880	1880	1880	0
671	20250228	100300	2788745	1880	1880	1880	1880	0
672	20250228	100200	2788745	1880	1880	1880	1880	0
673	20250228	100100	2788745	1880	1880	1880	1880	0
674	20250228	100000	2788745	1880	1880	1880	1880	0
675	20250228	095900	2788745	1880	1880	1880	1880	0
676	20250228	095800	2788745	1880	1880	1880	1880	0
677	20250228	095700	2788745	1880	1880	1880	1880	0
678	20250228	095600	2788745	1880	1880	1880	1880	0
679	20250228	095500	2788745	1880	1880	1880	1880	0
680	20250228	095400	2788745	1880	1880	1880	1880	0
681	20250228	095300	2788745	1880	1880	1880	1880	0
682	20250228	095200	2788745	1880	1880	1880	1880	0
683	20250228	095100	2788745	1880	1880	1880	1880	0
684	20250228	095000	2788745	1880	1880	1880	1880	0
685	20250228	094900	2788745	1880	1880	1880	1880	2
686	20250228	094800	2784985	1880	1880	1880	1880	0
687	20250228	094700	2784985	1880	1879	1880	1879	61
688	20250228	094600	2670325	1879	1879	1879	1879	7
689	20250228	094500	2657172	1868	1868	1868	1868	0
690	20250228	094400	2657172	1868	1868	1868	1868	0
691	20250228	094300	2657172	1868	1868	1868	1868	0
692	20250228	094200	2657172	1868	1868	1868	1868	10
693	20250228	094100	2638492	1870	1870	1870	1870	0
694	20250228	094000	2638492	1870	1870	1870	1870	0
695	20250228	093900	2638492	1870	1870	1870	1870	0
696	20250228	093800	2638492	1870	1870	1870	1870	128
697	20250228	093700	2399132	1870	1870	1870	1870	0
698	20250228	093600	2399132	1870	1870	1870	1870	0
699	20250228	093500	2399132	1870	1870	1870	1870	0
700	20250228	093400	2399132	1870	1870	1870	1870	0
701	20250228	093300	2399132	1870	1870	1870	1870	0
702	20250228	093200	2399132	1870	1870	1870	1870	0
703	20250228	093100	2399132	1870	1870	1870	1870	0
704	20250228	093000	2399132	1870	1870	1870	1870	0
705	20250228	092900	2399132	1870	1870	1870	1870	0
706	20250228	092800	2399132	1870	1870	1870	1870	0
707	20250228	092700	2399132	1870	1870	1870	1870	0
708	20250228	092600	2399132	1870	1870	1870	1870	113
709	20250228	092500	2187822	1873	1874	1874	1873	107
710	20250228	092400	1987410	1873	1873	1873	1873	0
711	20250228	092300	1987410	1873	1873	1873	1873	0
712	20250228	092200	1987410	1873	1873	1873	1873	0
713	20250228	092100	1987410	1873	1873	1873	1873	0
714	20250228	092000	1987410	1873	1873	1873	1873	0
715	20250228	091900	1987410	1873	1873	1873	1873	0
716	20250228	091800	1987410	1873	1878	1878	1873	111
717	20250228	091700	1779338	1878	1878	1878	1878	0
718	20250228	091600	1779338	1878	1878	1878	1878	0
719	20250228	091500	1779338	1878	1884	1884	1878	7
720	20250228	091400	1766171	1876	1876	1876	1876	0
721	20250228	091300	1766171	1876	1876	1876	1876	0
722	20250228	091200	1766171	1876	1876	1876	1876	0
723	20250228	091100	1766171	1876	1876	1876	1876	0
724	20250228	091000	1766171	1876	1876	1876	1876	0
725	20250228	090900	1766171	1876	1876	1876	1876	0
726	20250228	090800	1766171	1876	1876	1876	1876	0
727	20250228	090700	1766171	1876	1876	1876	1876	0
728	20250228	090600	1766171	1876	1888	1888	1876	11
729	20250228	090500	1745523	1888	1888	1888	1888	0
730	20250228	090400	1745523	1888	1888	1888	1888	53
731	20250228	090300	1645459	1875	1875	1875	1875	0
732	20250228	090200	1645459	1875	1875	1875	1875	74
733	20250228	090100	1506709	1875	1885	1885	1875	252
734	20250228	090000	1033465	1885	1900	1900	1885	544