KissMeData/154030/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	203200	1589195814	1795	1795	1795	1795	5348
3	20250227	203100	1589195814	1795	1795	1795	1795	0
4	20250227	203000	1589195814	1795	1795	1795	1795	0
5	20250227	202900	1589195814	1795	1795	1795	1795	0
6	20250227	202800	1589195814	1795	1795	1795	1795	0
7	20250227	202700	1589195814	1795	1795	1795	1795	0
8	20250227	202600	1589195814	1795	1795	1795	1795	0
9	20250227	202500	1589195814	1795	1795	1795	1795	0
10	20250227	202400	1589195814	1795	1795	1795	1795	0
11	20250227	202300	1589195814	1795	1795	1795	1795	0
12	20250227	202200	1589195814	1795	1795	1795	1795	0
13	20250227	202100	1589195814	1795	1795	1795	1795	0
14	20250227	202000	1589195814	1795	1795	1795	1795	0
15	20250227	201900	1589195814	1795	1795	1795	1795	0
16	20250227	201800	1589195814	1795	1795	1795	1795	0
17	20250227	201700	1589195814	1795	1795	1795	1795	0
18	20250227	201600	1589195814	1795	1795	1795	1795	0
19	20250227	201500	1589195814	1795	1795	1795	1795	0
20	20250227	201400	1589195814	1795	1795	1795	1795	0
21	20250227	201300	1589195814	1795	1795	1795	1795	0
22	20250227	201200	1589195814	1795	1795	1795	1795	0
23	20250227	201100	1589195814	1795	1795	1795	1795	0
24	20250227	201000	1589195814	1795	1795	1795	1795	0
25	20250227	200900	1589195814	1795	1795	1795	1795	0
26	20250227	200800	1589195814	1795	1795	1795	1795	0
27	20250227	200700	1589195814	1795	1795	1795	1795	0
28	20250227	200600	1589195814	1795	1795	1795	1795	0
29	20250227	200500	1589195814	1795	1795	1795	1795	0
30	20250227	200400	1589195814	1795	1795	1795	1795	0
31	20250227	200300	1589195814	1795	1795	1795	1795	0
32	20250227	200200	1589195814	1795	1795	1795	1795	5348
33	20250227	200100	1589195814	1795	1795	1795	1795	0
34	20250227	200000	1589195814	1795	1795	1795	1795	0
35	20250227	195900	1589195814	1795	1795	1795	1795	0
36	20250227	195800	1589195814	1795	1795	1795	1795	0
37	20250227	195700	1589195814	1795	1795	1795	1795	0
38	20250227	195600	1589195814	1795	1795	1795	1795	0
39	20250227	195500	1589195814	1795	1795	1795	1795	0
40	20250227	195400	1589195814	1795	1795	1795	1795	0
41	20250227	195300	1589195814	1795	1795	1795	1795	0
42	20250227	195200	1589195814	1795	1795	1795	1795	0
43	20250227	195100	1589195814	1795	1795	1795	1795	0
44	20250227	195000	1589195814	1795	1795	1795	1795	0
45	20250227	194900	1589195814	1795	1795	1795	1795	0
46	20250227	194800	1589195814	1795	1795	1795	1795	0
47	20250227	194700	1589195814	1795	1795	1795	1795	0
48	20250227	194600	1589195814	1795	1795	1795	1795	0
49	20250227	194500	1589195814	1795	1795	1795	1795	0
50	20250227	194400	1589195814	1795	1795	1795	1795	0
51	20250227	194300	1589195814	1795	1795	1795	1795	0
52	20250227	194200	1589195814	1795	1795	1795	1795	0
53	20250227	194100	1589195814	1795	1795	1795	1795	0
54	20250227	194000	1589195814	1795	1795	1795	1795	0
55	20250227	193900	1589195814	1795	1795	1795	1795	0
56	20250227	193800	1589195814	1795	1795	1795	1795	0
57	20250227	193700	1589195814	1795	1795	1795	1795	0
58	20250227	193600	1589195814	1795	1795	1795	1795	0
59	20250227	193500	1589195814	1795	1795	1795	1795	0
60	20250227	193400	1589195814	1795	1795	1795	1795	0
61	20250227	193300	1589195814	1795	1795	1795	1795	0
62	20250227	193200	1589195814	1795	1795	1795	1795	5348
63	20250227	193100	1589195814	1795	1795	1795	1795	0
64	20250227	193000	1589195814	1795	1795	1795	1795	0
65	20250227	192900	1589195814	1795	1795	1795	1795	0
66	20250227	192800	1589195814	1795	1795	1795	1795	0
67	20250227	192700	1589195814	1795	1795	1795	1795	0
68	20250227	192600	1589195814	1795	1795	1795	1795	0
69	20250227	192500	1589195814	1795	1795	1795	1795	0
70	20250227	192400	1589195814	1795	1795	1795	1795	0
71	20250227	192300	1589195814	1795	1795	1795	1795	0
72	20250227	192200	1589195814	1795	1795	1795	1795	0
73	20250227	192100	1589195814	1795	1795	1795	1795	0
74	20250227	192000	1589195814	1795	1795	1795	1795	0
75	20250227	191900	1589195814	1795	1795	1795	1795	0
76	20250227	191800	1589195814	1795	1795	1795	1795	0
77	20250227	191700	1589195814	1795	1795	1795	1795	0
78	20250227	191600	1589195814	1795	1795	1795	1795	0
79	20250227	191500	1589195814	1795	1795	1795	1795	0
80	20250227	191400	1589195814	1795	1795	1795	1795	0
81	20250227	191300	1589195814	1795	1795	1795	1795	0
82	20250227	191200	1589195814	1795	1795	1795	1795	0
83	20250227	191100	1589195814	1795	1795	1795	1795	0
84	20250227	191000	1589195814	1795	1795	1795	1795	0
85	20250227	190900	1589195814	1795	1795	1795	1795	0
86	20250227	190800	1589195814	1795	1795	1795	1795	0
87	20250227	190700	1589195814	1795	1795	1795	1795	0
88	20250227	190600	1589195814	1795	1795	1795	1795	0
89	20250227	190500	1589195814	1795	1795	1795	1795	0
90	20250227	190400	1589195814	1795	1795	1795	1795	0
91	20250227	190300	1589195814	1795	1795	1795	1795	0
92	20250227	190200	1589195814	1795	1795	1795	1795	5348
93	20250227	190100	1589195814	1795	1795	1795	1795	0
94	20250227	190000	1589195814	1795	1795	1795	1795	0
95	20250227	185900	1589195814	1795	1795	1795	1795	0
96	20250227	185800	1589195814	1795	1795	1795	1795	0
97	20250227	185700	1589195814	1795	1795	1795	1795	0
98	20250227	185600	1589195814	1795	1795	1795	1795	0
99	20250227	185500	1589195814	1795	1795	1795	1795	0
100	20250227	185400	1589195814	1795	1795	1795	1795	0
101	20250227	185300	1589195814	1795	1795	1795	1795	0
102	20250227	185200	1589195814	1795	1795	1795	1795	0
103	20250227	185100	1589195814	1795	1795	1795	1795	0
104	20250227	185000	1589195814	1795	1795	1795	1795	0
105	20250227	184900	1589195814	1795	1795	1795	1795	0
106	20250227	184800	1589195814	1795	1795	1795	1795	0
107	20250227	184700	1589195814	1795	1795	1795	1795	0
108	20250227	184600	1589195814	1795	1795	1795	1795	0
109	20250227	184500	1589195814	1795	1795	1795	1795	0
110	20250227	184400	1589195814	1795	1795	1795	1795	0
111	20250227	184300	1589195814	1795	1795	1795	1795	0
112	20250227	184200	1589195814	1795	1795	1795	1795	0
113	20250227	184100	1589195814	1795	1795	1795	1795	0
114	20250227	184000	1589195814	1795	1795	1795	1795	0
115	20250227	183900	1589195814	1795	1795	1795	1795	0
116	20250227	183800	1589195814	1795	1795	1795	1795	0
117	20250227	183700	1589195814	1795	1795	1795	1795	0
118	20250227	183600	1589195814	1795	1795	1795	1795	0
119	20250227	183500	1589195814	1795	1795	1795	1795	0
120	20250227	183400	1589195814	1795	1795	1795	1795	0
121	20250227	183300	1589195814	1795	1795	1795	1795	0
122	20250227	183200	1589195814	1795	1795	1795	1795	5348
123	20250227	183100	1589195814	1795	1795	1795	1795	0
124	20250227	183000	1589195814	1795	1795	1795	1795	0
125	20250227	182900	1589195814	1795	1795	1795	1795	0
126	20250227	182800	1589195814	1795	1795	1795	1795	0
127	20250227	182700	1589195814	1795	1795	1795	1795	0
128	20250227	182600	1589195814	1795	1795	1795	1795	0
129	20250227	182500	1589195814	1795	1795	1795	1795	0
130	20250227	182400	1589195814	1795	1795	1795	1795	0
131	20250227	182300	1589195814	1795	1795	1795	1795	0
132	20250227	182200	1589195814	1795	1795	1795	1795	0
133	20250227	182100	1589195814	1795	1795	1795	1795	0
134	20250227	182000	1589195814	1795	1795	1795	1795	0
135	20250227	181900	1589195814	1795	1795	1795	1795	0
136	20250227	181800	1589195814	1795	1795	1795	1795	0
137	20250227	181700	1589195814	1795	1795	1795	1795	0
138	20250227	181600	1589195814	1795	1795	1795	1795	0
139	20250227	181500	1589195814	1795	1795	1795	1795	0
140	20250227	181400	1589195814	1795	1795	1795	1795	0
141	20250227	181300	1589195814	1795	1795	1795	1795	0
142	20250227	181200	1589195814	1795	1795	1795	1795	0
143	20250227	181100	1589195814	1795	1795	1795	1795	0
144	20250227	181000	1589195814	1795	1795	1795	1795	0
145	20250227	180900	1589195814	1795	1795	1795	1795	0
146	20250227	180800	1589195814	1795	1795	1795	1795	0
147	20250227	180700	1589195814	1795	1795	1795	1795	0
148	20250227	180600	1589195814	1795	1795	1795	1795	0
149	20250227	180500	1589195814	1795	1795	1795	1795	0
150	20250227	180400	1589195814	1795	1795	1795	1795	0
151	20250227	180300	1589195814	1795	1795	1795	1795	0
152	20250227	180200	1589195814	1795	1795	1795	1795	5348
153	20250227	180100	1589195814	1795	1795	1795	1795	0
154	20250227	180000	1589195814	1795	1795	1795	1795	0
155	20250227	175900	1589195814	1795	1795	1795	1795	0
156	20250227	175800	1589195814	1795	1795	1795	1795	0
157	20250227	175700	1589195814	1795	1795	1795	1795	0
158	20250227	175600	1589195814	1795	1795	1795	1795	0
159	20250227	175500	1589195814	1795	1795	1795	1795	0
160	20250227	175400	1589195814	1795	1795	1795	1795	0
161	20250227	175300	1589195814	1795	1795	1795	1795	0
162	20250227	175200	1589195814	1795	1795	1795	1795	0
163	20250227	175100	1589195814	1795	1795	1795	1795	0
164	20250227	175000	1589195814	1795	1795	1795	1795	0
165	20250227	174900	1589195814	1795	1795	1795	1795	0
166	20250227	174800	1589195814	1795	1795	1795	1795	0
167	20250227	174700	1589195814	1795	1795	1795	1795	0
168	20250227	174600	1589195814	1795	1795	1795	1795	0
169	20250227	174500	1589195814	1795	1795	1795	1795	0
170	20250227	174400	1589195814	1795	1795	1795	1795	0
171	20250227	174300	1589195814	1795	1795	1795	1795	0
172	20250227	174200	1589195814	1795	1795	1795	1795	0
173	20250227	174100	1589195814	1795	1795	1795	1795	0
174	20250227	174000	1589195814	1795	1795	1795	1795	0
175	20250227	173900	1589195814	1795	1795	1795	1795	0
176	20250227	173800	1589195814	1795	1795	1795	1795	0
177	20250227	173700	1589195814	1795	1795	1795	1795	0
178	20250227	173600	1589195814	1795	1795	1795	1795	0
179	20250227	173500	1589195814	1795	1795	1795	1795	0
180	20250227	173400	1589195814	1795	1795	1795	1795	0
181	20250227	173300	1589195814	1795	1795	1795	1795	0
182	20250227	173200	1589195814	1795	1795	1795	1795	5348
183	20250227	173100	1589195814	1795	1795	1795	1795	0
184	20250227	173000	1589195814	1795	1795	1795	1795	0
185	20250227	172900	1589195814	1795	1795	1795	1795	0
186	20250227	172800	1589195814	1795	1795	1795	1795	0
187	20250227	172700	1589195814	1795	1795	1795	1795	0
188	20250227	172600	1589195814	1795	1795	1795	1795	0
189	20250227	172500	1589195814	1795	1795	1795	1795	0
190	20250227	172400	1589195814	1795	1795	1795	1795	0
191	20250227	172300	1589195814	1795	1795	1795	1795	0
192	20250227	172200	1589195814	1795	1795	1795	1795	0
193	20250227	172100	1589195814	1795	1795	1795	1795	0
194	20250227	172000	1589195814	1795	1795	1795	1795	0
195	20250227	171900	1589195814	1795	1795	1795	1795	0
196	20250227	171800	1589195814	1795	1795	1795	1795	0
197	20250227	171700	1589195814	1795	1795	1795	1795	0
198	20250227	171600	1589195814	1795	1795	1795	1795	0
199	20250227	171500	1589195814	1795	1795	1795	1795	0
200	20250227	171400	1589195814	1795	1795	1795	1795	0
201	20250227	171300	1589195814	1795	1795	1795	1795	0
202	20250227	171200	1589195814	1795	1795	1795	1795	0
203	20250227	171100	1589195814	1795	1795	1795	1795	0
204	20250227	171000	1589195814	1795	1795	1795	1795	0
205	20250227	170900	1589195814	1795	1795	1795	1795	0
206	20250227	170800	1589195814	1795	1795	1795	1795	0
207	20250227	170700	1589195814	1795	1795	1795	1795	0
208	20250227	170600	1589195814	1795	1795	1795	1795	0
209	20250227	170500	1589195814	1795	1795	1795	1795	0
210	20250227	170400	1589195814	1795	1795	1795	1795	0
211	20250227	170300	1589195814	1795	1795	1795	1795	0
212	20250227	170200	1589195814	1795	1795	1795	1795	5348
213	20250227	170100	1589195814	1795	1795	1795	1795	0
214	20250227	170000	1589195814	1795	1795	1795	1795	0
215	20250227	165900	1589195814	1795	1795	1795	1795	0
216	20250227	165800	1589195814	1795	1795	1795	1795	0
217	20250227	165700	1589195814	1795	1795	1795	1795	0
218	20250227	165600	1589195814	1795	1795	1795	1795	0
219	20250227	165500	1589195814	1795	1795	1795	1795	0
220	20250227	165400	1589195814	1795	1795	1795	1795	0
221	20250227	165300	1589195814	1795	1795	1795	1795	0
222	20250227	165200	1589195814	1795	1795	1795	1795	0
223	20250227	165100	1589195814	1795	1795	1795	1795	0
224	20250227	165000	1589195814	1795	1795	1795	1795	0
225	20250227	164900	1589195814	1795	1795	1795	1795	0
226	20250227	164800	1589195814	1795	1795	1795	1795	0
227	20250227	164700	1589195814	1795	1795	1795	1795	0
228	20250227	164600	1589195814	1795	1795	1795	1795	0
229	20250227	164500	1589195814	1795	1795	1795	1795	0
230	20250227	164400	1589195814	1795	1795	1795	1795	0
231	20250227	164300	1589195814	1795	1795	1795	1795	0
232	20250227	164200	1589195814	1795	1795	1795	1795	0
233	20250227	164100	1589195814	1795	1795	1795	1795	0
234	20250227	164000	1589195814	1795	1795	1795	1795	0
235	20250227	163900	1589195814	1795	1795	1795	1795	0
236	20250227	163800	1589195814	1795	1795	1795	1795	0
237	20250227	163700	1589195814	1795	1795	1795	1795	0
238	20250227	163600	1589195814	1795	1795	1795	1795	0
239	20250227	163500	1589195814	1795	1795	1795	1795	0
240	20250227	163400	1589195814	1795	1795	1795	1795	0
241	20250227	163300	1589195814	1795	1795	1795	1795	0
242	20250227	163200	1589195814	1795	1795	1795	1795	5348
243	20250227	163100	1589195814	1795	1795	1795	1795	0
244	20250227	163000	1589195814	1795	1795	1795	1795	0
245	20250227	162900	1589195814	1795	1795	1795	1795	0
246	20250227	162800	1589195814	1795	1795	1795	1795	0
247	20250227	162700	1589195814	1795	1795	1795	1795	0
248	20250227	162600	1589195814	1795	1795	1795	1795	0
249	20250227	162500	1589195814	1795	1795	1795	1795	0
250	20250227	162400	1589195814	1795	1795	1795	1795	0
251	20250227	162300	1589195814	1795	1795	1795	1795	0
252	20250227	162200	1589195814	1795	1795	1795	1795	0
253	20250227	162100	1589195814	1795	1795	1795	1795	0
254	20250227	162000	1589195814	1795	1795	1795	1795	0
255	20250227	161900	1589195814	1795	1795	1795	1795	0
256	20250227	161800	1589195814	1795	1795	1795	1795	0
257	20250227	161700	1589195814	1795	1795	1795	1795	0
258	20250227	161600	1589195814	1795	1795	1795	1795	0
259	20250227	161500	1589195814	1795	1795	1795	1795	0
260	20250227	161400	1589195814	1795	1795	1795	1795	0
261	20250227	161300	1589195814	1795	1795	1795	1795	0
262	20250227	161200	1589195814	1795	1795	1795	1795	0
263	20250227	161100	1589195814	1795	1795	1795	1795	0
264	20250227	161000	1589195814	1795	1795	1795	1795	0
265	20250227	160900	1589195814	1795	1795	1795	1795	0
266	20250227	160800	1589195814	1795	1795	1795	1795	0
267	20250227	160700	1589195814	1795	1795	1795	1795	0
268	20250227	160600	1589195814	1795	1795	1795	1795	0
269	20250227	160500	1589195814	1795	1795	1795	1795	0
270	20250227	160400	1589195814	1795	1795	1795	1795	0
271	20250227	160300	1589195814	1795	1795	1795	1795	0
272	20250227	160200	1589195814	1795	1795	1795	1795	5348
273	20250227	160100	1589195814	1795	1795	1795	1795	0
274	20250227	160000	1589195814	1795	1795	1795	1795	0
275	20250227	155900	1589195814	1795	1795	1795	1795	0
276	20250227	155800	1589195814	1795	1795	1795	1795	0
277	20250227	155700	1589195814	1795	1795	1795	1795	0
278	20250227	155600	1589195814	1795	1795	1795	1795	0
279	20250227	155500	1589195814	1795	1795	1795	1795	0
280	20250227	155400	1589195814	1795	1795	1795	1795	0
281	20250227	155300	1589195814	1795	1795	1795	1795	0
282	20250227	155200	1589195814	1795	1795	1795	1795	0
283	20250227	155100	1589195814	1795	1795	1795	1795	0
284	20250227	155000	1589195814	1795	1795	1795	1795	0
285	20250227	154900	1589195814	1795	1795	1795	1795	0
286	20250227	154800	1589195814	1795	1795	1795	1795	0
287	20250227	154700	1589195814	1795	1795	1795	1795	0
288	20250227	154600	1589195814	1795	1795	1795	1795	0
289	20250227	154500	1589195814	1795	1795	1795	1795	0
290	20250227	154400	1589195814	1795	1795	1795	1795	0
291	20250227	154300	1589195814	1795	1795	1795	1795	0
292	20250227	154200	1589195814	1795	1795	1795	1795	0
293	20250227	154100	1589195814	1795	1795	1795	1795	0
294	20250227	154000	1589195814	1795	1795	1795	1795	0
295	20250227	153900	1589195814	1795	1795	1795	1795	0
296	20250227	153800	1589195814	1795	1795	1795	1795	0
297	20250227	153700	1589195814	1795	1795	1795	1795	0
298	20250227	153600	1589195814	1795	1795	1795	1795	0
299	20250227	153500	1589195814	1795	1795	1795	1795	0
300	20250227	153400	1589195814	1795	1795	1795	1795	0
301	20250227	153300	1589195814	1795	1795	1795	1795	0
302	20250227	153200	1589195814	1795	1795	1795	1795	5348
303	20250227	153100	1589195814	1795	1795	1795	1795	0
304	20250227	153000	1589195814	1795	1795	1795	1795	5348
305	20250227	152900	1579596154	1809	1809	1809	1809	0
306	20250227	152800	1579596154	1809	1809	1809	1809	0
307	20250227	152700	1579596154	1809	1809	1809	1809	0
308	20250227	152600	1579596154	1809	1809	1809	1809	0
309	20250227	152500	1579596154	1809	1809	1809	1809	0
310	20250227	152400	1579596154	1809	1809	1809	1809	0
311	20250227	152300	1579596154	1809	1809	1809	1809	0
312	20250227	152200	1579596154	1809	1809	1809	1809	0
313	20250227	152100	1579596154	1809	1809	1809	1809	0
314	20250227	152000	1579596154	1809	1809	1809	1809	0
315	20250227	151900	1579596154	1809	1808	1810	1794	826
316	20250227	151800	1578105496	1808	1805	1808	1805	741
317	20250227	151700	1576766374	1804	1801	1804	1801	639
318	20250227	151600	1575614763	1800	1800	1800	1800	1000
319	20250227	151500	1573814763	1800	1799	1800	1799	1348
320	20250227	151400	1571389139	1798	1797	1798	1797	1485
321	20250227	151300	1568719885	1797	1795	1797	1795	622
322	20250227	151200	1567603112	1795	1795	1795	1795	50
323	20250227	151100	1567513362	1795	1795	1795	1795	2
324	20250227	151000	1567509772	1795	1795	1795	1795	0
325	20250227	150900	1567509772	1795	1795	1795	1795	325
326	20250227	150800	1566926397	1795	1794	1795	1794	100
327	20250227	150700	1566746947	1795	1794	1795	1794	306
328	20250227	150600	1566197938	1795	1795	1795	1795	555
329	20250227	150500	1565201713	1795	1794	1795	1794	141
330	20250227	150400	1564948729	1793	1793	1793	1793	0
331	20250227	150300	1564948729	1793	1793	1793	1793	0
332	20250227	150200	1564948729	1793	1794	1794	1793	158
333	20250227	150100	1564665421	1794	1794	1794	1794	317
334	20250227	150000	1564096723	1795	1795	1795	1795	1536
335	20250227	145900	1561339603	1795	1796	1796	1795	956
336	20250227	145800	1559622944	1795	1795	1795	1795	3
337	20250227	145700	1559617559	1796	1796	1796	1796	1
338	20250227	145600	1559615763	1796	1796	1796	1796	0
339	20250227	145500	1559615763	1796	1796	1796	1796	0
340	20250227	145400	1559615763	1796	1796	1796	1796	0
341	20250227	145300	1559615763	1796	1796	1796	1796	0
342	20250227	145200	1559615763	1796	1796	1796	1796	0
343	20250227	145100	1559615763	1796	1796	1796	1796	0
344	20250227	145000	1559615763	1796	1795	1796	1795	1030
345	20250227	144900	1557766092	1795	1797	1798	1795	794
346	20250227	144800	1556340713	1798	1797	1798	1797	6
347	20250227	144700	1556329928	1798	1798	1798	1798	500
348	20250227	144600	1555430928	1797	1798	1798	1797	597
349	20250227	144500	1554358003	1799	1799	1799	1799	0
350	20250227	144400	1554358003	1799	1799	1799	1799	3
351	20250227	144300	1554352606	1799	1797	1799	1797	1196
352	20250227	144200	1552202031	1798	1796	1798	1796	839
353	20250227	144100	1550694391	1796	1795	1796	1795	3
354	20250227	144000	1550689004	1794	1794	1794	1794	0
355	20250227	143900	1550689004	1794	1794	1794	1794	0
356	20250227	143800	1550689004	1794	1794	1794	1794	0
357	20250227	143700	1550689004	1794	1794	1794	1794	1
358	20250227	143600	1550687210	1794	1794	1794	1794	0
359	20250227	143500	1550687210	1794	1794	1794	1794	0
360	20250227	143400	1550687210	1794	1794	1794	1794	0
361	20250227	143300	1550687210	1794	1794	1794	1794	255
362	20250227	143200	1550229740	1795	1795	1795	1795	10
363	20250227	143100	1550211790	1795	1795	1795	1795	0
364	20250227	143000	1550211790	1795	1796	1796	1795	114
365	20250227	142900	1550007116	1796	1796	1796	1796	4
366	20250227	142800	1549999932	1795	1795	1795	1795	122
367	20250227	142700	1549780942	1795	1795	1795	1794	79
368	20250227	142600	1549639138	1795	1797	1797	1795	86
369	20250227	142500	1549484684	1798	1798	1798	1798	10
370	20250227	142400	1549466704	1798	1798	1798	1798	0
371	20250227	142300	1549466704	1798	1798	1798	1798	8
372	20250227	142200	1549452320	1798	1798	1798	1798	100
373	20250227	142100	1549272520	1793	1793	1793	1793	0
374	20250227	142000	1549272520	1793	1793	1793	1793	1869
375	20250227	141900	1545921403	1793	1794	1794	1793	1429
376	20250227	141800	1543358206	1794	1794	1794	1794	704
377	20250227	141700	1542095230	1794	1794	1794	1794	432
378	20250227	141600	1541320222	1794	1794	1794	1794	0
379	20250227	141500	1541320222	1794	1794	1794	1794	1545
380	20250227	141400	1538548492	1795	1795	1795	1795	0
381	20250227	141300	1538548492	1795	1795	1795	1795	0
382	20250227	141200	1538548492	1795	1795	1795	1795	511
383	20250227	141100	1537631247	1795	1797	1797	1795	497
384	20250227	141000	1536739116	1797	1796	1797	1795	158
385	20250227	140900	1536455502	1797	1797	1797	1797	10
386	20250227	140800	1536437532	1797	1797	1797	1797	0
387	20250227	140700	1536437532	1797	1797	1797	1797	0
388	20250227	140600	1536437532	1797	1796	1797	1796	5
389	20250227	140500	1536428548	1796	1796	1796	1796	39
390	20250227	140400	1536358504	1796	1799	1799	1796	1017
391	20250227	140300	1534530954	1799	1799	1799	1799	10
392	20250227	140200	1534512964	1799	1799	1799	1799	2
393	20250227	140100	1534509366	1799	1799	1799	1799	7
394	20250227	140000	1534496773	1799	1799	1799	1799	0
395	20250227	135900	1534496773	1799	1799	1799	1799	0
396	20250227	135800	1534496773	1799	1799	1799	1799	0
397	20250227	135700	1534496773	1799	1799	1799	1799	0
398	20250227	135600	1534496773	1799	1799	1799	1799	3
399	20250227	135500	1534491376	1798	1795	1798	1795	5
400	20250227	135400	1534482392	1794	1795	1795	1794	634
401	20250227	135300	1533344444	1795	1795	1795	1795	31
402	20250227	135200	1533288799	1795	1795	1795	1795	0
403	20250227	135100	1533288799	1795	1794	1795	1794	295
404	20250227	135000	1532759519	1795	1795	1795	1795	100
405	20250227	134900	1532580019	1795	1797	1797	1795	2274
406	20250227	134800	1528497975	1796	1796	1796	1796	1
407	20250227	134700	1528496179	1795	1795	1795	1795	1
408	20250227	134600	1528494384	1796	1796	1796	1795	1109
409	20250227	134500	1526502729	1797	1797	1797	1797	921
410	20250227	134400	1524847692	1797	1797	1797	1797	0
411	20250227	134300	1524847692	1797	1797	1797	1797	25
412	20250227	134200	1524802767	1795	1795	1795	1795	4
413	20250227	134100	1524795587	1797	1801	1801	1796	3175
414	20250227	134000	1519090094	1801	1801	1801	1801	0
415	20250227	133900	1519090094	1801	1801	1801	1801	0
416	20250227	133800	1519090094	1801	1801	1801	1801	0
417	20250227	133700	1519090094	1801	1801	1801	1801	0
418	20250227	133600	1519090094	1801	1801	1801	1801	0
419	20250227	133500	1519090094	1801	1801	1801	1801	0
420	20250227	133400	1519090094	1801	1801	1801	1801	0
421	20250227	133300	1519090094	1801	1801	1801	1801	1
422	20250227	133200	1519088293	1807	1807	1807	1807	0
423	20250227	133100	1519088293	1807	1807	1807	1807	0
424	20250227	133000	1519088293	1807	1807	1807	1807	0
425	20250227	132900	1519088293	1807	1807	1807	1807	0
426	20250227	132800	1519088293	1807	1807	1807	1807	0
427	20250227	132700	1519088293	1807	1807	1807	1807	0
428	20250227	132600	1519088293	1807	1800	1807	1798	1113
429	20250227	132500	1517085756	1800	1806	1806	1800	9014
430	20250227	132400	1500840879	1806	1806	1806	1806	0
431	20250227	132300	1500840879	1806	1806	1806	1806	5
432	20250227	132200	1500831849	1806	1808	1808	1806	390
433	20250227	132100	1500127317	1808	1808	1808	1808	0
434	20250227	132000	1500127317	1808	1808	1808	1808	0
435	20250227	131900	1500127317	1808	1808	1808	1808	0
436	20250227	131800	1500127317	1808	1808	1808	1808	50
437	20250227	131700	1500036917	1808	1808	1808	1808	0
438	20250227	131600	1500036917	1808	1808	1808	1808	0
439	20250227	131500	1500036917	1808	1808	1808	1808	0
440	20250227	131400	1500036917	1808	1808	1808	1808	19
441	20250227	131300	1500002565	1808	1808	1808	1808	0
442	20250227	131200	1500002565	1808	1810	1810	1808	1177
443	20250227	131100	1497874522	1810	1810	1810	1810	5100
444	20250227	131000	1488643522	1810	1815	1815	1810	1227
445	20250227	130900	1486422355	1818	1818	1818	1818	0
446	20250227	130800	1486422355	1818	1817	1818	1817	1227
447	20250227	130700	1484191676	1815	1815	1815	1815	5
448	20250227	130600	1484182601	1815	1815	1815	1815	800
449	20250227	130500	1482730601	1815	1815	1815	1815	0
450	20250227	130400	1482730601	1815	1815	1815	1815	403
451	20250227	130300	1481999156	1815	1815	1815	1815	1
452	20250227	130200	1481997341	1814	1814	1814	1814	170
453	20250227	130100	1481688961	1815	1815	1815	1815	0
454	20250227	130000	1481688961	1815	1815	1815	1815	6
455	20250227	125900	1481678071	1815	1814	1815	1814	16
456	20250227	125800	1481649036	1814	1814	1814	1814	1099
457	20250227	125700	1479655450	1814	1814	1814	1814	0
458	20250227	125600	1479655450	1814	1814	1814	1814	380
459	20250227	125500	1478966130	1814	1814	1814	1814	0
460	20250227	125400	1478966130	1814	1814	1814	1814	0
461	20250227	125300	1478966130	1814	1814	1814	1814	0
462	20250227	125200	1478966130	1814	1814	1814	1814	0
463	20250227	125100	1478966130	1814	1814	1814	1814	0
464	20250227	125000	1478966130	1814	1813	1814	1813	10
465	20250227	124900	1478947999	1813	1813	1813	1813	1
466	20250227	124800	1478946186	1814	1814	1814	1814	1
467	20250227	124700	1478944372	1808	1808	1808	1808	0
468	20250227	124600	1478944372	1808	1809	1809	1808	1671
469	20250227	124500	1475923194	1808	1808	1808	1808	30
470	20250227	124400	1475868954	1814	1814	1814	1814	0
471	20250227	124300	1475868954	1814	1814	1814	1814	0
472	20250227	124200	1475868954	1814	1814	1814	1814	8
473	20250227	124100	1475854442	1814	1808	1814	1808	169
474	20250227	124000	1475548884	1808	1813	1813	1808	1100
475	20250227	123900	1473559255	1813	1813	1813	1813	500
476	20250227	123800	1472652755	1813	1813	1813	1813	0
477	20250227	123700	1472652755	1813	1813	1813	1813	0
478	20250227	123600	1472652755	1813	1813	1813	1813	0
479	20250227	123500	1472652755	1813	1813	1813	1813	0
480	20250227	123400	1472652755	1813	1813	1813	1813	1
481	20250227	123300	1472650942	1814	1814	1814	1814	0
482	20250227	123200	1472650942	1814	1814	1814	1814	10
483	20250227	123100	1472632802	1815	1815	1815	1815	0
484	20250227	123000	1472632802	1815	1815	1815	1815	0
485	20250227	122900	1472632802	1815	1815	1815	1815	50
486	20250227	122800	1472542052	1815	1812	1815	1812	262
487	20250227	122700	1472066926	1812	1812	1812	1812	0
488	20250227	122600	1472066926	1812	1811	1812	1811	253
489	20250227	122500	1471608579	1811	1811	1811	1811	0
490	20250227	122400	1471608579	1811	1811	1811	1811	28
491	20250227	122300	1471557871	1811	1811	1811	1811	4
492	20250227	122200	1471550627	1811	1811	1811	1811	1
493	20250227	122100	1471548816	1811	1811	1811	1811	5
494	20250227	122000	1471539761	1811	1811	1811	1811	5
495	20250227	121900	1471530706	1811	1809	1811	1809	1263
496	20250227	121800	1469243805	1809	1810	1810	1809	572
497	20250227	121700	1468209036	1811	1811	1811	1811	10
498	20250227	121600	1468190926	1811	1811	1811	1811	0
499	20250227	121500	1468190926	1811	1811	1811	1811	51
500	20250227	121400	1468098565	1812	1813	1813	1812	183
501	20250227	121300	1467766967	1812	1812	1812	1812	0
502	20250227	121200	1467766967	1812	1812	1812	1812	30
503	20250227	121100	1467712607	1812	1812	1812	1812	0
504	20250227	121000	1467712607	1812	1812	1812	1812	1
505	20250227	120900	1467710795	1806	1806	1806	1806	0
506	20250227	120800	1467710795	1806	1806	1806	1806	0
507	20250227	120700	1467710795	1806	1808	1808	1806	1297
508	20250227	120600	1465368164	1808	1808	1808	1808	2
509	20250227	120500	1465364548	1808	1808	1808	1808	690
510	20250227	120400	1464117028	1807	1807	1807	1807	1
511	20250227	120300	1464115221	1807	1807	1808	1807	26
512	20250227	120200	1464068237	1808	1808	1808	1806	1207
513	20250227	120100	1461888357	1808	1808	1808	1808	11
514	20250227	120000	1461868469	1806	1807	1807	1806	172
515	20250227	115900	1461557803	1807	1807	1807	1807	0
516	20250227	115800	1461557803	1807	1808	1808	1807	17
517	20250227	115700	1461527072	1808	1811	1811	1808	512
518	20250227	115600	1460600887	1811	1811	1811	1811	0
519	20250227	115500	1460600887	1811	1811	1811	1811	0
520	20250227	115400	1460600887	1811	1813	1813	1811	1555
521	20250227	115300	1457784228	1813	1813	1813	1813	3
522	20250227	115200	1457778789	1814	1814	1814	1814	79
523	20250227	115100	1457635483	1814	1814	1814	1814	156
524	20250227	115000	1457352499	1813	1813	1813	1813	21
525	20250227	114900	1457314426	1813	1814	1814	1813	22
526	20250227	114800	1457274519	1814	1813	1815	1813	1372
527	20250227	114700	1454785674	1813	1811	1813	1811	149
528	20250227	114600	1454515668	1811	1812	1812	1811	552
529	20250227	114500	1453515446	1811	1811	1811	1811	0
530	20250227	114400	1453515446	1811	1811	1811	1811	0
531	20250227	114300	1453515446	1811	1811	1811	1807	2042
532	20250227	114200	1449817394	1812	1812	1812	1812	0
533	20250227	114100	1449817394	1812	1812	1812	1812	2
534	20250227	114000	1449813770	1806	1806	1806	1806	100
535	20250227	113900	1449633170	1807	1809	1809	1806	246
536	20250227	113800	1449188546	1810	1809	1812	1809	151
537	20250227	113700	1448915334	1810	1810	1810	1810	1
538	20250227	113600	1448913524	1812	1812	1812	1812	0
539	20250227	113500	1448913524	1812	1812	1812	1812	1
540	20250227	113400	1448911712	1812	1812	1812	1812	0
541	20250227	113300	1448911712	1812	1812	1812	1812	2
542	20250227	113200	1448908088	1812	1813	1813	1809	106
543	20250227	113100	1448716322	1811	1812	1812	1811	401
544	20250227	113000	1447990037	1812	1812	1812	1812	38
545	20250227	112900	1447921181	1812	1812	1812	1812	0
546	20250227	112800	1447921181	1812	1812	1812	1812	0
547	20250227	112700	1447921181	1812	1809	1812	1809	11
548	20250227	112600	1447901279	1809	1809	1809	1809	0
549	20250227	112500	1447901279	1809	1809	1809	1809	0
550	20250227	112400	1447901279	1809	1809	1809	1809	270
551	20250227	112300	1447412849	1809	1809	1809	1809	12
552	20250227	112200	1447391141	1809	1807	1809	1806	151
553	20250227	112100	1447118373	1808	1808	1808	1808	246
554	20250227	112000	1446673605	1807	1807	1807	1807	28
555	20250227	111900	1446623009	1807	1807	1808	1807	556
556	20250227	111800	1445618302	1807	1806	1807	1806	464
557	20250227	111700	1444779902	1806	1806	1806	1806	392
558	20250227	111600	1444071950	1800	1800	1800	1800	0
559	20250227	111500	1444071950	1800	1800	1800	1800	200
560	20250227	111400	1443711950	1800	1806	1806	1800	44
561	20250227	111300	1443632522	1806	1806	1806	1806	13
562	20250227	111200	1443609044	1806	1806	1806	1806	52
563	20250227	111100	1443515132	1806	1806	1806	1806	276
564	20250227	111000	1443016676	1806	1805	1807	1805	205
565	20250227	110900	1442646544	1798	1798	1798	1798	0
566	20250227	110800	1442646544	1798	1798	1805	1798	157
567	20250227	110700	1442363978	1804	1804	1804	1804	0
568	20250227	110600	1442363978	1804	1804	1804	1804	0
569	20250227	110500	1442363978	1804	1804	1804	1804	0
570	20250227	110400	1442363978	1804	1797	1804	1796	379
571	20250227	110300	1441681192	1804	1804	1804	1804	10
572	20250227	110200	1441663152	1804	1804	1804	1804	100
573	20250227	110100	1441482752	1804	1804	1804	1804	5
574	20250227	110000	1441473732	1804	1803	1804	1803	201
575	20250227	105900	1441111321	1796	1795	1796	1795	23
576	20250227	105800	1441070033	1795	1800	1800	1795	6733
577	20250227	105700	1428982772	1800	1800	1800	1800	0
578	20250227	105600	1428982772	1800	1800	1800	1800	0
579	20250227	105500	1428982772	1800	1800	1800	1800	0
580	20250227	105400	1428982772	1800	1801	1801	1800	1097
581	20250227	105300	1427007295	1800	1800	1800	1800	0
582	20250227	105200	1427007295	1800	1800	1800	1800	0
583	20250227	105100	1427007295	1800	1800	1800	1800	0
584	20250227	105000	1427007295	1800	1800	1800	1800	0
585	20250227	104900	1427007295	1800	1800	1800	1800	8
586	20250227	104800	1426992895	1800	1800	1800	1800	0
587	20250227	104700	1426992895	1800	1800	1800	1800	0
588	20250227	104600	1426992895	1800	1800	1800	1800	0
589	20250227	104500	1426992895	1800	1800	1800	1800	0
590	20250227	104400	1426992895	1800	1796	1800	1796	5181
591	20250227	104300	1417671176	1791	1791	1791	1791	0
592	20250227	104200	1417671176	1791	1791	1791	1791	0
593	20250227	104100	1417671176	1791	1791	1796	1791	446
594	20250227	104000	1416871810	1791	1791	1791	1791	0
595	20250227	103900	1416871810	1791	1791	1791	1791	1
596	20250227	103800	1416870019	1790	1794	1794	1790	300
597	20250227	103700	1416332015	1794	1794	1794	1794	936
598	20250227	103600	1414652831	1795	1795	1796	1795	1682
599	20250227	103500	1411633640	1794	1789	1795	1789	81
600	20250227	103400	1411488301	1794	1794	1794	1794	516
601	20250227	103300	1410562597	1787	1787	1787	1787	0
602	20250227	103200	1410562597	1787	1787	1787	1787	0
603	20250227	103100	1410562597	1787	1787	1787	1787	1
604	20250227	103000	1410560810	1785	1790	1790	1785	483
605	20250227	102900	1409698618	1793	1790	1794	1790	12
606	20250227	102800	1409677104	1785	1787	1787	1785	1000
607	20250227	102700	1407892030	1786	1788	1794	1786	1215
608	20250227	102600	1405720798	1795	1795	1795	1786	256
609	20250227	102500	1405261548	1795	1794	1795	1786	1375
610	20250227	102400	1402802621	1794	1793	1794	1793	624
611	20250227	102300	1401683634	1793	1792	1793	1792	1710
612	20250227	102200	1398617969	1784	1783	1794	1780	4006
613	20250227	102100	1391482270	1782	1793	1796	1782	6269
614	20250227	102000	1380271913	1793	1789	1793	1789	811
615	20250227	101900	1378818990	1793	1787	1793	1787	249
616	20250227	101800	1378374021	1788	1789	1789	1788	239
617	20250227	101700	1377946610	1793	1793	1793	1793	3
618	20250227	101600	1377941231	1793	1793	1793	1793	6
619	20250227	101500	1377930473	1785	1794	1794	1785	991
620	20250227	101400	1376161529	1785	1794	1795	1785	2709
621	20250227	101300	1371303382	1794	1785	1794	1782	269
622	20250227	101200	1370823114	1782	1782	1782	1782	2
623	20250227	101100	1370819550	1786	1786	1786	1786	0
624	20250227	101000	1370819550	1786	1786	1786	1786	100
625	20250227	100900	1370640950	1786	1774	1786	1773	2500
626	20250227	100800	1366202081	1775	1784	1784	1773	4312
627	20250227	100700	1358547603	1784	1784	1784	1784	200
628	20250227	100600	1358190803	1784	1787	1787	1780	20343
629	20250227	100500	1321900344	1788	1795	1795	1788	117
630	20250227	100400	1321691034	1795	1796	1796	1795	339
631	20250227	100300	1321082229	1796	1787	1796	1786	6
632	20250227	100200	1321071502	1786	1787	1796	1786	145
633	20250227	100100	1320812510	1796	1796	1796	1786	1073
634	20250227	100000	1318885819	1796	1797	1797	1786	71
635	20250227	095900	1318758992	1795	1789	1797	1787	2001
636	20250227	095800	1315173387	1790	1791	1793	1790	284
637	20250227	095700	1314664747	1793	1793	1793	1786	365
638	20250227	095600	1314012658	1793	1793	1793	1785	53
639	20250227	095500	1313917845	1793	1774	1794	1772	984
640	20250227	095400	1312172305	1774	1784	1784	1771	4310
641	20250227	095300	1304524509	1775	1784	1785	1774	10073
642	20250227	095200	1286630736	1785	1792	1792	1785	4722
643	20250227	095100	1278177851	1792	1795	1796	1791	1514
644	20250227	095000	1275462210	1797	1799	1800	1795	7115
645	20250227	094900	1262681521	1800	1804	1804	1799	18625
646	20250227	094800	1229154377	1810	1813	1813	1801	10624
647	20250227	094700	1210000374	1813	1810	1814	1805	2635
648	20250227	094600	1205242700	1806	1805	1814	1804	2004
649	20250227	094500	1201627459	1805	1808	1817	1805	12809
650	20250227	094400	1178497653	1817	1817	1817	1817	39
651	20250227	094300	1178426790	1808	1811	1811	1808	897
652	20250227	094200	1176803246	1811	1819	1819	1808	4840
653	20250227	094100	1168047452	1810	1810	1810	1809	242
654	20250227	094000	1167609658	1810	1810	1810	1809	2914
655	20250227	093900	1162335763	1808	1813	1813	1805	3887
656	20250227	093800	1155306152	1823	1824	1824	1811	10282
657	20250227	093700	1136572280	1824	1827	1827	1824	1873
658	20250227	093600	1133154313	1824	1825	1825	1824	535
659	20250227	093500	1132178032	1823	1829	1830	1823	8543
660	20250227	093400	1116568377	1830	1831	1831	1828	948
661	20250227	093300	1114834439	1831	1832	1832	1831	503
662	20250227	093200	1113912963	1833	1830	1834	1828	6603
663	20250227	093100	1101839851	1829	1829	1832	1828	3627
664	20250227	093000	1095201278	1829	1831	1831	1829	3220
665	20250227	092900	1089308754	1831	1832	1832	1829	2341
666	20250227	092800	1085024592	1831	1836	1836	1830	23386
667	20250227	092700	1042168166	1836	1836	1836	1836	1838
668	20250227	092600	1038793598	1836	1836	1838	1835	2093
669	20250227	092500	1034950913	1839	1841	1841	1836	2801
670	20250227	092400	1029805914	1836	1836	1842	1835	3637
671	20250227	092300	1023123990	1840	1835	1840	1835	1040
672	20250227	092200	1021215293	1832	1832	1832	1832	0
673	20250227	092100	1021215293	1832	1836	1842	1832	9940
674	20250227	092000	1002993879	1835	1850	1851	1835	10877
675	20250227	091900	982987805	1849	1840	1851	1839	8024
676	20250227	091800	968207713	1847	1852	1855	1839	15971
677	20250227	091700	938737708	1855	1865	1866	1850	19474
678	20250227	091600	902581077	1866	1898	1898	1866	37362
679	20250227	091500	832437719	1898	1891	1900	1890	5486
680	20250227	091400	822046691	1897	1917	1918	1883	10233
681	20250227	091300	802601678	1917	1896	1927	1875	50593
682	20250227	091200	706457811	1895	2040	2040	1890	94459
683	20250227	091100	523572596	2045	2035	2050	2005	66294
684	20250227	091000	388819111	2065	2065	2065	2065	0
685	20250227	090900	388819111	2065	1963	2065	1950	95068
686	20250227	090800	198263390	1945	1965	1986	1944	30617
687	20250227	090700	137977518	1958	1949	1991	1942	35518
688	20250227	090600	67829165	1942	1887	1942	1887	13936
689	20250227	090500	41084516	1877	1875	1877	1875	1002
690	20250227	090400	39203864	1875	1877	1877	1875	1410
691	20250227	090300	36557296	1877	1944	1944	1877	2441
692	20250227	090200	31950063	1901	1878	1901	1878	2684
693	20250227	090100	26909051	1878	1878	1878	1878	0
694	20250227	090000	26909051	1878	1861	1994	1861	13851