KissMeData/284620/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210900	778528488	1390	1390	1390	1390	48369
3	20250228	210800	778528488	1390	1390	1390	1390	0
4	20250228	210700	778528488	1390	1390	1390	1390	0
5	20250228	210600	778528488	1390	1390	1390	1390	0
6	20250228	210500	778528488	1390	1390	1390	1390	0
7	20250228	210400	778528488	1390	1390	1390	1390	0
8	20250228	210300	778528488	1390	1390	1390	1390	0
9	20250228	210200	778528488	1390	1390	1390	1390	0
10	20250228	210100	778528488	1390	1390	1390	1390	0
11	20250228	210000	778528488	1390	1390	1390	1390	0
12	20250228	205900	778528488	1390	1390	1390	1390	0
13	20250228	205800	778528488	1390	1390	1390	1390	0
14	20250228	205700	778528488	1390	1390	1390	1390	0
15	20250228	205600	778528488	1390	1390	1390	1390	0
16	20250228	205500	778528488	1390	1390	1390	1390	0
17	20250228	205400	778528488	1390	1390	1390	1390	0
18	20250228	205300	778528488	1390	1390	1390	1390	0
19	20250228	205200	778528488	1390	1390	1390	1390	0
20	20250228	205100	778528488	1390	1390	1390	1390	0
21	20250228	205000	778528488	1390	1390	1390	1390	0
22	20250228	204900	778528488	1390	1390	1390	1390	0
23	20250228	204800	778528488	1390	1390	1390	1390	0
24	20250228	204700	778528488	1390	1390	1390	1390	0
25	20250228	204600	778528488	1390	1390	1390	1390	0
26	20250228	204500	778528488	1390	1390	1390	1390	0
27	20250228	204400	778528488	1390	1390	1390	1390	0
28	20250228	204300	778528488	1390	1390	1390	1390	0
29	20250228	204200	778528488	1390	1390	1390	1390	0
30	20250228	204100	778528488	1390	1390	1390	1390	0
31	20250228	204000	778528488	1390	1390	1390	1390	0
32	20250228	203900	778528488	1390	1390	1390	1390	48369
33	20250228	203800	778528488	1390	1390	1390	1390	0
34	20250228	203700	778528488	1390	1390	1390	1390	0
35	20250228	203600	778528488	1390	1390	1390	1390	0
36	20250228	203500	778528488	1390	1390	1390	1390	0
37	20250228	203400	778528488	1390	1390	1390	1390	0
38	20250228	203300	778528488	1390	1390	1390	1390	0
39	20250228	203200	778528488	1390	1390	1390	1390	0
40	20250228	203100	778528488	1390	1390	1390	1390	0
41	20250228	203000	778528488	1390	1390	1390	1390	0
42	20250228	202900	778528488	1390	1390	1390	1390	0
43	20250228	202800	778528488	1390	1390	1390	1390	0
44	20250228	202700	778528488	1390	1390	1390	1390	0
45	20250228	202600	778528488	1390	1390	1390	1390	0
46	20250228	202500	778528488	1390	1390	1390	1390	0
47	20250228	202400	778528488	1390	1390	1390	1390	0
48	20250228	202300	778528488	1390	1390	1390	1390	0
49	20250228	202200	778528488	1390	1390	1390	1390	0
50	20250228	202100	778528488	1390	1390	1390	1390	0
51	20250228	202000	778528488	1390	1390	1390	1390	0
52	20250228	201900	778528488	1390	1390	1390	1390	0
53	20250228	201800	778528488	1390	1390	1390	1390	0
54	20250228	201700	778528488	1390	1390	1390	1390	0
55	20250228	201600	778528488	1390	1390	1390	1390	0
56	20250228	201500	778528488	1390	1390	1390	1390	0
57	20250228	201400	778528488	1390	1390	1390	1390	0
58	20250228	201300	778528488	1390	1390	1390	1390	0
59	20250228	201200	778528488	1390	1390	1390	1390	0
60	20250228	201100	778528488	1390	1390	1390	1390	0
61	20250228	201000	778528488	1390	1390	1390	1390	0
62	20250228	200900	778528488	1390	1390	1390	1390	48369
63	20250228	200800	778528488	1390	1390	1390	1390	0
64	20250228	200700	778528488	1390	1390	1390	1390	0
65	20250228	200600	778528488	1390	1390	1390	1390	0
66	20250228	200500	778528488	1390	1390	1390	1390	0
67	20250228	200400	778528488	1390	1390	1390	1390	0
68	20250228	200300	778528488	1390	1390	1390	1390	0
69	20250228	200200	778528488	1390	1390	1390	1390	0
70	20250228	200100	778528488	1390	1390	1390	1390	0
71	20250228	200000	778528488	1390	1390	1390	1390	0
72	20250228	195900	778528488	1390	1390	1390	1390	0
73	20250228	195800	778528488	1390	1390	1390	1390	0
74	20250228	195700	778528488	1390	1390	1390	1390	0
75	20250228	195600	778528488	1390	1390	1390	1390	0
76	20250228	195500	778528488	1390	1390	1390	1390	0
77	20250228	195400	778528488	1390	1390	1390	1390	0
78	20250228	195300	778528488	1390	1390	1390	1390	0
79	20250228	195200	778528488	1390	1390	1390	1390	0
80	20250228	195100	778528488	1390	1390	1390	1390	0
81	20250228	195000	778528488	1390	1390	1390	1390	0
82	20250228	194900	778528488	1390	1390	1390	1390	0
83	20250228	194800	778528488	1390	1390	1390	1390	0
84	20250228	194700	778528488	1390	1390	1390	1390	0
85	20250228	194600	778528488	1390	1390	1390	1390	0
86	20250228	194500	778528488	1390	1390	1390	1390	0
87	20250228	194400	778528488	1390	1390	1390	1390	0
88	20250228	194300	778528488	1390	1390	1390	1390	0
89	20250228	194200	778528488	1390	1390	1390	1390	0
90	20250228	194100	778528488	1390	1390	1390	1390	0
91	20250228	194000	778528488	1390	1390	1390	1390	0
92	20250228	193900	778528488	1390	1390	1390	1390	48369
93	20250228	193800	778528488	1390	1390	1390	1390	0
94	20250228	193700	778528488	1390	1390	1390	1390	0
95	20250228	193600	778528488	1390	1390	1390	1390	0
96	20250228	193500	778528488	1390	1390	1390	1390	0
97	20250228	193400	778528488	1390	1390	1390	1390	0
98	20250228	193300	778528488	1390	1390	1390	1390	0
99	20250228	193200	778528488	1390	1390	1390	1390	0
100	20250228	193100	778528488	1390	1390	1390	1390	0
101	20250228	193000	778528488	1390	1390	1390	1390	0
102	20250228	192900	778528488	1390	1390	1390	1390	0
103	20250228	192800	778528488	1390	1390	1390	1390	0
104	20250228	192700	778528488	1390	1390	1390	1390	0
105	20250228	192600	778528488	1390	1390	1390	1390	0
106	20250228	192500	778528488	1390	1390	1390	1390	0
107	20250228	192400	778528488	1390	1390	1390	1390	0
108	20250228	192300	778528488	1390	1390	1390	1390	0
109	20250228	192200	778528488	1390	1390	1390	1390	0
110	20250228	192100	778528488	1390	1390	1390	1390	0
111	20250228	192000	778528488	1390	1390	1390	1390	0
112	20250228	191900	778528488	1390	1390	1390	1390	0
113	20250228	191800	778528488	1390	1390	1390	1390	0
114	20250228	191700	778528488	1390	1390	1390	1390	0
115	20250228	191600	778528488	1390	1390	1390	1390	0
116	20250228	191500	778528488	1390	1390	1390	1390	0
117	20250228	191400	778528488	1390	1390	1390	1390	0
118	20250228	191300	778528488	1390	1390	1390	1390	0
119	20250228	191200	778528488	1390	1390	1390	1390	0
120	20250228	191100	778528488	1390	1390	1390	1390	0
121	20250228	191000	778528488	1390	1390	1390	1390	0
122	20250228	190900	778528488	1390	1390	1390	1390	48369
123	20250228	190800	778528488	1390	1390	1390	1390	0
124	20250228	190700	778528488	1390	1390	1390	1390	0
125	20250228	190600	778528488	1390	1390	1390	1390	0
126	20250228	190500	778528488	1390	1390	1390	1390	0
127	20250228	190400	778528488	1390	1390	1390	1390	0
128	20250228	190300	778528488	1390	1390	1390	1390	0
129	20250228	190200	778528488	1390	1390	1390	1390	0
130	20250228	190100	778528488	1390	1390	1390	1390	0
131	20250228	190000	778528488	1390	1390	1390	1390	0
132	20250228	185900	778528488	1390	1390	1390	1390	0
133	20250228	185800	778528488	1390	1390	1390	1390	0
134	20250228	185700	778528488	1390	1390	1390	1390	0
135	20250228	185600	778528488	1390	1390	1390	1390	0
136	20250228	185500	778528488	1390	1390	1390	1390	0
137	20250228	185400	778528488	1390	1390	1390	1390	0
138	20250228	185300	778528488	1390	1390	1390	1390	0
139	20250228	185200	778528488	1390	1390	1390	1390	0
140	20250228	185100	778528488	1390	1390	1390	1390	0
141	20250228	185000	778528488	1390	1390	1390	1390	0
142	20250228	184900	778528488	1390	1390	1390	1390	0
143	20250228	184800	778528488	1390	1390	1390	1390	0
144	20250228	184700	778528488	1390	1390	1390	1390	0
145	20250228	184600	778528488	1390	1390	1390	1390	0
146	20250228	184500	778528488	1390	1390	1390	1390	0
147	20250228	184400	778528488	1390	1390	1390	1390	0
148	20250228	184300	778528488	1390	1390	1390	1390	0
149	20250228	184200	778528488	1390	1390	1390	1390	0
150	20250228	184100	778528488	1390	1390	1390	1390	0
151	20250228	184000	778528488	1390	1390	1390	1390	0
152	20250228	183900	778528488	1390	1390	1390	1390	48369
153	20250228	183800	778528488	1390	1390	1390	1390	0
154	20250228	183700	778528488	1390	1390	1390	1390	0
155	20250228	183600	778528488	1390	1390	1390	1390	0
156	20250228	183500	778528488	1390	1390	1390	1390	0
157	20250228	183400	778528488	1390	1390	1390	1390	0
158	20250228	183300	778528488	1390	1390	1390	1390	0
159	20250228	183200	778528488	1390	1390	1390	1390	0
160	20250228	183100	778528488	1390	1390	1390	1390	0
161	20250228	183000	778528488	1390	1390	1390	1390	0
162	20250228	182900	778528488	1390	1390	1390	1390	0
163	20250228	182800	778528488	1390	1390	1390	1390	0
164	20250228	182700	778528488	1390	1390	1390	1390	0
165	20250228	182600	778528488	1390	1390	1390	1390	0
166	20250228	182500	778528488	1390	1390	1390	1390	0
167	20250228	182400	778528488	1390	1390	1390	1390	0
168	20250228	182300	778528488	1390	1390	1390	1390	0
169	20250228	182200	778528488	1390	1390	1390	1390	0
170	20250228	182100	778528488	1390	1390	1390	1390	0
171	20250228	182000	778528488	1390	1390	1390	1390	0
172	20250228	181900	778528488	1390	1390	1390	1390	0
173	20250228	181800	778528488	1390	1390	1390	1390	0
174	20250228	181700	778528488	1390	1390	1390	1390	0
175	20250228	181600	778528488	1390	1390	1390	1390	0
176	20250228	181500	778528488	1390	1390	1390	1390	0
177	20250228	181400	778528488	1390	1390	1390	1390	0
178	20250228	181300	778528488	1390	1390	1390	1390	0
179	20250228	181200	778528488	1390	1390	1390	1390	0
180	20250228	181100	778528488	1390	1390	1390	1390	0
181	20250228	181000	778528488	1390	1390	1390	1390	0
182	20250228	180900	778528488	1390	1390	1390	1390	48369
183	20250228	180800	778528488	1390	1390	1390	1390	0
184	20250228	180700	778528488	1390	1390	1390	1390	0
185	20250228	180600	778528488	1390	1390	1390	1390	0
186	20250228	180500	778528488	1390	1390	1390	1390	0
187	20250228	180400	778528488	1390	1390	1390	1390	0
188	20250228	180300	778528488	1390	1390	1390	1390	0
189	20250228	180200	778528488	1390	1390	1390	1390	0
190	20250228	180100	778528488	1390	1390	1390	1390	0
191	20250228	180000	778528488	1390	1390	1390	1390	0
192	20250228	175900	778528488	1390	1390	1390	1390	0
193	20250228	175800	778528488	1390	1390	1390	1390	0
194	20250228	175700	778528488	1390	1390	1390	1390	0
195	20250228	175600	778528488	1390	1390	1390	1390	0
196	20250228	175500	778528488	1390	1390	1390	1390	0
197	20250228	175400	778528488	1390	1390	1390	1390	0
198	20250228	175300	778528488	1390	1390	1390	1390	0
199	20250228	175200	778528488	1390	1390	1390	1390	0
200	20250228	175100	778528488	1390	1390	1390	1390	0
201	20250228	175000	778528488	1390	1390	1390	1390	0
202	20250228	174900	778528488	1390	1390	1390	1390	0
203	20250228	174800	778528488	1390	1390	1390	1390	0
204	20250228	174700	778528488	1390	1390	1390	1390	0
205	20250228	174600	778528488	1390	1390	1390	1390	0
206	20250228	174500	778528488	1390	1390	1390	1390	0
207	20250228	174400	778528488	1390	1390	1390	1390	0
208	20250228	174300	778528488	1390	1390	1390	1390	0
209	20250228	174200	778528488	1390	1390	1390	1390	0
210	20250228	174100	778528488	1390	1390	1390	1390	0
211	20250228	174000	778528488	1390	1390	1390	1390	0
212	20250228	173900	778528488	1390	1390	1390	1390	48369
213	20250228	173800	778528488	1390	1390	1390	1390	0
214	20250228	173700	778528488	1390	1390	1390	1390	0
215	20250228	173600	778528488	1390	1390	1390	1390	0
216	20250228	173500	778528488	1390	1390	1390	1390	0
217	20250228	173400	778528488	1390	1390	1390	1390	0
218	20250228	173300	778528488	1390	1390	1390	1390	0
219	20250228	173200	778528488	1390	1390	1390	1390	0
220	20250228	173100	778528488	1390	1390	1390	1390	0
221	20250228	173000	778528488	1390	1390	1390	1390	0
222	20250228	172900	778528488	1390	1390	1390	1390	0
223	20250228	172800	778528488	1390	1390	1390	1390	0
224	20250228	172700	778528488	1390	1390	1390	1390	0
225	20250228	172600	778528488	1390	1390	1390	1390	0
226	20250228	172500	778528488	1390	1390	1390	1390	0
227	20250228	172400	778528488	1390	1390	1390	1390	0
228	20250228	172300	778528488	1390	1390	1390	1390	0
229	20250228	172200	778528488	1390	1390	1390	1390	0
230	20250228	172100	778528488	1390	1390	1390	1390	0
231	20250228	172000	778528488	1390	1390	1390	1390	0
232	20250228	171900	778528488	1390	1390	1390	1390	0
233	20250228	171800	778528488	1390	1390	1390	1390	0
234	20250228	171700	778528488	1390	1390	1390	1390	0
235	20250228	171600	778528488	1390	1390	1390	1390	0
236	20250228	171500	778528488	1390	1390	1390	1390	0
237	20250228	171400	778528488	1390	1390	1390	1390	0
238	20250228	171300	778528488	1390	1390	1390	1390	0
239	20250228	171200	778528488	1390	1390	1390	1390	0
240	20250228	171100	778528488	1390	1390	1390	1390	0
241	20250228	171000	778528488	1390	1390	1390	1390	0
242	20250228	170900	778528488	1390	1390	1390	1390	48369
243	20250228	170800	778528488	1390	1390	1390	1390	0
244	20250228	170700	778528488	1390	1390	1390	1390	0
245	20250228	170600	778528488	1390	1390	1390	1390	0
246	20250228	170500	778528488	1390	1390	1390	1390	0
247	20250228	170400	778528488	1390	1390	1390	1390	0
248	20250228	170300	778528488	1390	1390	1390	1390	0
249	20250228	170200	778528488	1390	1390	1390	1390	0
250	20250228	170100	778528488	1390	1390	1390	1390	0
251	20250228	170000	778528488	1390	1390	1390	1390	0
252	20250228	165900	778528488	1390	1390	1390	1390	0
253	20250228	165800	778528488	1390	1390	1390	1390	0
254	20250228	165700	778528488	1390	1390	1390	1390	0
255	20250228	165600	778528488	1390	1390	1390	1390	0
256	20250228	165500	778528488	1390	1390	1390	1390	0
257	20250228	165400	778528488	1390	1390	1390	1390	0
258	20250228	165300	778528488	1390	1390	1390	1390	0
259	20250228	165200	778528488	1390	1390	1390	1390	0
260	20250228	165100	778528488	1390	1390	1390	1390	0
261	20250228	165000	778528488	1390	1390	1390	1390	0
262	20250228	164900	778528488	1390	1390	1390	1390	0
263	20250228	164800	778528488	1390	1390	1390	1390	0
264	20250228	164700	778528488	1390	1390	1390	1390	0
265	20250228	164600	778528488	1390	1390	1390	1390	0
266	20250228	164500	778528488	1390	1390	1390	1390	0
267	20250228	164400	778528488	1390	1390	1390	1390	0
268	20250228	164300	778528488	1390	1390	1390	1390	0
269	20250228	164200	778528488	1390	1390	1390	1390	0
270	20250228	164100	778528488	1390	1390	1390	1390	0
271	20250228	164000	778528488	1390	1390	1390	1390	0
272	20250228	163900	778528488	1390	1390	1390	1390	48369
273	20250228	163800	778528488	1390	1390	1390	1390	0
274	20250228	163700	778528488	1390	1390	1390	1390	0
275	20250228	163600	778528488	1390	1390	1390	1390	0
276	20250228	163500	778528488	1390	1390	1390	1390	0
277	20250228	163400	778528488	1390	1390	1390	1390	0
278	20250228	163300	778528488	1390	1390	1390	1390	0
279	20250228	163200	778528488	1390	1390	1390	1390	0
280	20250228	163100	778528488	1390	1390	1390	1390	0
281	20250228	163000	778528488	1390	1390	1390	1390	0
282	20250228	162900	778528488	1390	1390	1390	1390	0
283	20250228	162800	778528488	1390	1390	1390	1390	0
284	20250228	162700	778528488	1390	1390	1390	1390	0
285	20250228	162600	778528488	1390	1390	1390	1390	0
286	20250228	162500	778528488	1390	1390	1390	1390	0
287	20250228	162400	778528488	1390	1390	1390	1390	0
288	20250228	162300	778528488	1390	1390	1390	1390	0
289	20250228	162200	778528488	1390	1390	1390	1390	0
290	20250228	162100	778528488	1390	1390	1390	1390	0
291	20250228	162000	778528488	1390	1390	1390	1390	0
292	20250228	161900	778528488	1390	1390	1390	1390	0
293	20250228	161800	778528488	1390	1390	1390	1390	0
294	20250228	161700	778528488	1390	1390	1390	1390	0
295	20250228	161600	778528488	1390	1390	1390	1390	0
296	20250228	161500	778528488	1390	1390	1390	1390	0
297	20250228	161400	778528488	1390	1390	1390	1390	0
298	20250228	161300	778528488	1390	1390	1390	1390	0
299	20250228	161200	778528488	1390	1390	1390	1390	0
300	20250228	161100	778528488	1390	1390	1390	1390	0
301	20250228	161000	778528488	1390	1390	1390	1390	0
302	20250228	160900	778528488	1390	1390	1390	1390	48369
303	20250228	160800	778528488	1390	1390	1390	1390	0
304	20250228	160700	778528488	1390	1390	1390	1390	0
305	20250228	160600	778528488	1390	1390	1390	1390	0
306	20250228	160500	778528488	1390	1390	1390	1390	0
307	20250228	160400	778528488	1390	1390	1390	1390	0
308	20250228	160300	778528488	1390	1390	1390	1390	0
309	20250228	160200	778528488	1390	1390	1390	1390	0
310	20250228	160100	778528488	1390	1390	1390	1390	0
311	20250228	160000	778528488	1390	1390	1390	1390	0
312	20250228	155900	778528488	1390	1390	1390	1390	0
313	20250228	155800	778528488	1390	1390	1390	1390	0
314	20250228	155700	778528488	1390	1390	1390	1390	0
315	20250228	155600	778528488	1390	1390	1390	1390	0
316	20250228	155500	778528488	1390	1390	1390	1390	0
317	20250228	155400	778528488	1390	1390	1390	1390	0
318	20250228	155300	778528488	1390	1390	1390	1390	0
319	20250228	155200	778528488	1390	1390	1390	1390	0
320	20250228	155100	778528488	1390	1390	1390	1390	0
321	20250228	155000	778528488	1390	1390	1390	1390	0
322	20250228	154900	778528488	1390	1390	1390	1390	0
323	20250228	154800	778528488	1390	1390	1390	1390	0
324	20250228	154700	778528488	1390	1390	1390	1390	0
325	20250228	154600	778528488	1390	1390	1390	1390	0
326	20250228	154500	778528488	1390	1390	1390	1390	0
327	20250228	154400	778528488	1390	1390	1390	1390	0
328	20250228	154300	778528488	1390	1390	1390	1390	0
329	20250228	154200	778528488	1390	1390	1390	1390	0
330	20250228	154100	778528488	1390	1390	1390	1390	0
331	20250228	154000	778528488	1390	1390	1390	1390	0
332	20250228	153900	778528488	1390	1390	1390	1390	48369
333	20250228	153800	778528488	1390	1390	1390	1390	0
334	20250228	153700	778528488	1390	1390	1390	1390	0
335	20250228	153600	778528488	1390	1390	1390	1390	0
336	20250228	153500	778528488	1390	1390	1390	1390	0
337	20250228	153400	778528488	1390	1390	1390	1390	0
338	20250228	153300	778528488	1390	1390	1390	1390	0
339	20250228	153200	778528488	1390	1390	1390	1390	0
340	20250228	153100	778528488	1390	1390	1390	1390	0
341	20250228	153000	778528488	1390	1390	1390	1390	48369
342	20250228	152900	711295578	1356	1356	1356	1356	0
343	20250228	152800	711295578	1356	1356	1356	1356	0
344	20250228	152700	711295578	1356	1356	1356	1356	0
345	20250228	152600	711295578	1356	1356	1356	1356	0
346	20250228	152500	711295578	1356	1356	1356	1356	0
347	20250228	152400	711295578	1356	1356	1356	1356	0
348	20250228	152300	711295578	1356	1356	1356	1356	0
349	20250228	152200	711295578	1356	1356	1356	1356	0
350	20250228	152100	711295578	1356	1356	1356	1356	0
351	20250228	152000	711295578	1356	1356	1356	1356	0
352	20250228	151900	711295578	1356	1353	1366	1353	7123
353	20250228	151800	701613034	1354	1353	1368	1344	15832
354	20250228	151700	680195250	1353	1380	1388	1353	51504
355	20250228	151600	609133402	1354	1354	1354	1354	0
356	20250228	151500	609133402	1354	1348	1354	1348	11100
357	20250228	151400	594114067	1352	1335	1352	1335	15196
358	20250228	151300	573672314	1338	1329	1338	1329	5988
359	20250228	151200	565705559	1329	1324	1330	1315	8396
360	20250228	151100	554566804	1315	1326	1326	1315	287
361	20250228	151000	554187135	1325	1328	1328	1325	52
362	20250228	150900	554118082	1311	1331	1331	1311	206
363	20250228	150800	553844738	1330	1328	1330	1306	8461
364	20250228	150700	542621066	1328	1328	1328	1328	1
365	20250228	150600	542619738	1330	1310	1330	1304	24096
366	20250228	150500	510725012	1304	1307	1312	1301	7745
367	20250228	150400	500629166	1306	1317	1317	1306	3736
368	20250228	150300	495736658	1313	1323	1323	1313	2595
369	20250228	150200	492324050	1325	1324	1325	1324	1507
370	20250228	150100	490327276	1325	1326	1326	1325	1548
371	20250228	150000	488276028	1326	1322	1327	1312	5373
372	20250228	145900	481170769	1320	1322	1322	1320	938
373	20250228	145800	479930877	1322	1312	1325	1312	1026
374	20250228	145700	478582493	1313	1325	1328	1313	4539
375	20250228	145600	472618574	1314	1330	1331	1314	910
376	20250228	145500	471417995	1313	1334	1334	1313	2219
377	20250228	145400	468504322	1334	1319	1335	1307	1680
378	20250228	145300	466281582	1318	1318	1318	1304	2423
379	20250228	145200	463095411	1319	1301	1319	1301	746
380	20250228	145100	462119035	1300	1309	1310	1297	8907
381	20250228	145000	450477230	1309	1340	1340	1309	8390
382	20250228	144900	439400876	1340	1340	1347	1313	17085
383	20250228	144800	416623509	1342	1306	1343	1306	20303
384	20250228	144700	389735845	1305	1314	1318	1297	9068
385	20250228	144600	377909234	1312	1320	1350	1294	51844
386	20250228	144500	309481684	1300	1288	1320	1288	6942
387	20250228	144400	300453891	1287	1283	1289	1274	10991
388	20250228	144300	286310542	1275	1276	1290	1268	12494
389	20250228	144200	270386307	1276	1289	1297	1272	5699
390	20250228	144100	263071569	1288	1321	1321	1288	5529
391	20250228	144000	255845796	1321	1302	1322	1302	11332
392	20250228	143900	241010219	1302	1284	1306	1284	14981
393	20250228	143800	221663975	1291	1270	1291	1270	7392
394	20250228	143700	212212408	1270	1246	1270	1246	13818
395	20250228	143600	194675699	1253	1245	1253	1245	8089
396	20250228	143500	184578492	1244	1241	1244	1241	1938
397	20250228	143400	182171636	1241	1241	1241	1241	500
398	20250228	143300	181551136	1241	1237	1241	1237	1318
399	20250228	143200	179919510	1235	1235	1235	1235	100
400	20250228	143100	179796010	1235	1235	1235	1235	84
401	20250228	143000	179692270	1237	1236	1237	1236	325
402	20250228	142900	179290568	1236	1241	1241	1236	1001
403	20250228	142800	178053327	1240	1240	1240	1240	1746
404	20250228	142700	175888287	1240	1239	1240	1239	1340
405	20250228	142600	174226727	1239	1238	1239	1234	910
406	20250228	142500	173102747	1237	1232	1237	1232	5509
407	20250228	142400	166304574	1232	1232	1232	1232	270
408	20250228	142300	165971934	1230	1230	1230	1230	0
409	20250228	142200	165971934	1230	1230	1230	1230	59
410	20250228	142100	165899364	1230	1230	1230	1230	0
411	20250228	142000	165899364	1230	1230	1230	1230	54
412	20250228	141900	165832944	1230	1230	1230	1230	0
413	20250228	141800	165832944	1230	1230	1230	1230	0
414	20250228	141700	165832944	1230	1230	1230	1230	50
415	20250228	141600	165771444	1228	1228	1228	1228	0
416	20250228	141500	165771444	1228	1229	1229	1228	4975
417	20250228	141400	159661820	1229	1229	1229	1229	37
418	20250228	141300	159616347	1230	1230	1230	1230	0
419	20250228	141200	159616347	1230	1230	1230	1230	739
420	20250228	141100	158707377	1230	1230	1230	1230	191
421	20250228	141000	158472447	1233	1233	1233	1233	0
422	20250228	140900	158472447	1233	1233	1233	1233	0
423	20250228	140800	158472447	1233	1233	1233	1233	1
424	20250228	140700	158471214	1230	1231	1231	1230	50
425	20250228	140600	158409704	1230	1230	1230	1230	0
426	20250228	140500	158409704	1230	1230	1230	1230	0
427	20250228	140400	158409704	1230	1230	1230	1230	0
428	20250228	140300	158409704	1230	1230	1230	1230	0
429	20250228	140200	158409704	1230	1230	1230	1230	0
430	20250228	140100	158409704	1230	1230	1230	1230	0
431	20250228	140000	158409704	1230	1230	1230	1230	188
432	20250228	135900	158178464	1231	1231	1231	1231	0
433	20250228	135800	158178464	1231	1231	1231	1231	0
434	20250228	135700	158178464	1231	1231	1231	1231	0
435	20250228	135600	158178464	1231	1231	1231	1231	100
436	20250228	135500	158055364	1230	1230	1230	1230	0
437	20250228	135400	158055364	1230	1230	1230	1230	0
438	20250228	135300	158055364	1230	1230	1230	1230	0
439	20250228	135200	158055364	1230	1230	1230	1230	0
440	20250228	135100	158055364	1230	1230	1230	1230	0
441	20250228	135000	158055364	1230	1230	1230	1230	0
442	20250228	134900	158055364	1230	1230	1230	1230	0
443	20250228	134800	158055364	1230	1232	1232	1230	320
444	20250228	134700	157661762	1230	1230	1230	1230	0
445	20250228	134600	157661762	1230	1230	1230	1230	0
446	20250228	134500	157661762	1230	1230	1230	1230	250
447	20250228	134400	157354262	1230	1230	1230	1230	0
448	20250228	134300	157354262	1230	1230	1230	1230	0
449	20250228	134200	157354262	1230	1229	1230	1229	200
450	20250228	134100	157108362	1229	1229	1229	1229	0
451	20250228	134000	157108362	1229	1228	1229	1228	757
452	20250228	133900	156178584	1228	1228	1228	1228	0
453	20250228	133800	156178584	1228	1228	1228	1228	37
454	20250228	133700	156133148	1227	1227	1227	1227	100
455	20250228	133600	156010448	1226	1226	1226	1226	110
456	20250228	133500	155875588	1228	1228	1228	1228	0
457	20250228	133400	155875588	1228	1228	1228	1228	0
458	20250228	133300	155875588	1228	1231	1231	1228	1337
459	20250228	133200	154232458	1233	1233	1233	1233	1
460	20250228	133100	154231225	1232	1234	1234	1232	1171
461	20250228	133000	152788502	1232	1232	1232	1232	0
462	20250228	132900	152788502	1232	1232	1232	1232	0
463	20250228	132800	152788502	1232	1232	1232	1232	0
464	20250228	132700	152788502	1232	1232	1232	1232	0
465	20250228	132600	152788502	1232	1234	1234	1232	122
466	20250228	132500	152638168	1233	1233	1233	1233	265
467	20250228	132400	152311423	1237	1237	1237	1237	78
468	20250228	132300	152214937	1239	1239	1239	1239	0
469	20250228	132200	152214937	1239	1237	1241	1236	1742
470	20250228	132100	150058711	1241	1241	1241	1241	200
471	20250228	132000	149810511	1240	1240	1240	1240	455
472	20250228	131900	149246311	1237	1237	1237	1237	0
473	20250228	131800	149246311	1237	1237	1237	1237	0
474	20250228	131700	149246311	1237	1237	1237	1237	0
475	20250228	131600	149246311	1237	1237	1237	1237	0
476	20250228	131500	149246311	1237	1237	1237	1237	41
477	20250228	131400	149195594	1234	1234	1234	1234	855
478	20250228	131300	148140524	1237	1232	1237	1232	1117
479	20250228	131200	146763795	1233	1233	1233	1233	0
480	20250228	131100	146763795	1233	1233	1233	1233	0
481	20250228	131000	146763795	1233	1233	1233	1233	0
482	20250228	130900	146763795	1233	1233	1233	1233	400
483	20250228	130800	146270595	1237	1237	1237	1237	22
484	20250228	130700	146243381	1234	1234	1234	1234	125
485	20250228	130600	146089131	1237	1237	1237	1237	0
486	20250228	130500	146089131	1237	1237	1237	1237	0
487	20250228	130400	146089131	1237	1237	1237	1237	0
488	20250228	130300	146089131	1237	1237	1237	1237	100
489	20250228	130200	145965431	1237	1237	1237	1237	0
490	20250228	130100	145965431	1237	1237	1237	1237	0
491	20250228	130000	145965431	1237	1237	1237	1237	0
492	20250228	125900	145965431	1237	1237	1237	1237	0
493	20250228	125800	145965431	1237	1237	1237	1237	28
494	20250228	125700	145930795	1236	1236	1236	1236	0
495	20250228	125600	145930795	1236	1236	1236	1236	0
496	20250228	125500	145930795	1236	1236	1236	1236	0
497	20250228	125400	145930795	1236	1236	1236	1236	4
498	20250228	125300	145925851	1236	1236	1236	1236	37
499	20250228	125200	145880119	1228	1228	1228	1228	0
500	20250228	125100	145880119	1228	1228	1228	1228	209
501	20250228	125000	145623467	1228	1228	1228	1228	400
502	20250228	124900	145132267	1237	1237	1237	1237	1
503	20250228	124800	145131030	1227	1228	1228	1227	119
504	20250228	124700	144984900	1238	1237	1238	1237	180
505	20250228	124600	144762077	1238	1238	1238	1238	0
506	20250228	124500	144762077	1238	1238	1238	1238	0
507	20250228	124400	144762077	1238	1236	1238	1236	4000
508	20250228	124300	139815070	1237	1237	1237	1237	0
509	20250228	124200	139815070	1237	1237	1237	1237	0
510	20250228	124100	139815070	1237	1237	1237	1237	0
511	20250228	124000	139815070	1237	1237	1237	1237	0
512	20250228	123900	139815070	1237	1237	1237	1237	0
513	20250228	123800	139815070	1237	1237	1237	1237	0
514	20250228	123700	139815070	1237	1237	1237	1237	0
515	20250228	123600	139815070	1237	1237	1237	1237	0
516	20250228	123500	139815070	1237	1237	1237	1237	2
517	20250228	123400	139812596	1237	1237	1237	1237	33
518	20250228	123300	139771775	1237	1237	1237	1237	0
519	20250228	123200	139771775	1237	1237	1237	1237	0
520	20250228	123100	139771775	1237	1225	1237	1225	112
521	20250228	123000	139634515	1230	1230	1230	1230	0
522	20250228	122900	139634515	1230	1230	1230	1230	0
523	20250228	122800	139634515	1230	1230	1230	1230	6
524	20250228	122700	139627135	1230	1230	1230	1230	2
525	20250228	122600	139624675	1230	1230	1230	1230	0
526	20250228	122500	139624675	1230	1230	1230	1230	0
527	20250228	122400	139624675	1230	1230	1230	1230	0
528	20250228	122300	139624675	1230	1230	1230	1230	0
529	20250228	122200	139624675	1230	1230	1230	1230	0
530	20250228	122100	139624675	1230	1225	1230	1225	139
531	20250228	122000	139454395	1230	1229	1230	1229	30
532	20250228	121900	139417497	1230	1230	1230	1230	1
533	20250228	121800	139416267	1224	1222	1224	1222	4001
534	20250228	121700	134519968	1221	1221	1221	1221	0
535	20250228	121600	134519968	1221	1221	1221	1221	2500
536	20250228	121500	131467468	1221	1221	1221	1221	3000
537	20250228	121400	127804468	1222	1222	1222	1222	0
538	20250228	121300	127804468	1222	1222	1222	1222	7
539	20250228	121200	127795914	1222	1222	1222	1222	0
540	20250228	121100	127795914	1222	1222	1222	1222	0
541	20250228	121000	127795914	1222	1222	1222	1222	0
542	20250228	120900	127795914	1222	1222	1222	1222	0
543	20250228	120800	127795914	1222	1222	1222	1222	7
544	20250228	120700	127787360	1222	1224	1224	1222	1284
545	20250228	120600	126216746	1222	1222	1222	1222	0
546	20250228	120500	126216746	1222	1222	1222	1222	0
547	20250228	120400	126216746	1222	1222	1222	1222	0
548	20250228	120300	126216746	1222	1222	1222	1222	1
549	20250228	120200	126215524	1222	1222	1222	1222	0
550	20250228	120100	126215524	1222	1222	1222	1222	0
551	20250228	120000	126215524	1222	1222	1222	1222	0
552	20250228	115900	126215524	1222	1222	1229	1222	617
553	20250228	115800	125461481	1221	1221	1221	1221	0
554	20250228	115700	125461481	1221	1221	1221	1221	214
555	20250228	115600	125200187	1219	1219	1219	1219	0
556	20250228	115500	125200187	1219	1219	1219	1219	60
557	20250228	115400	125127047	1218	1218	1218	1218	0
558	20250228	115300	125127047	1218	1218	1218	1218	0
559	20250228	115200	125127047	1218	1218	1218	1218	0
560	20250228	115100	125127047	1218	1218	1218	1218	0
561	20250228	115000	125127047	1218	1218	1218	1218	0
562	20250228	114900	125127047	1218	1218	1218	1218	0
563	20250228	114800	125127047	1218	1219	1219	1218	889
564	20250228	114700	124044021	1216	1216	1216	1216	0
565	20250228	114600	124044021	1216	1232	1232	1216	5530
566	20250228	114500	117259914	1232	1232	1232	1232	100
567	20250228	114400	117136714	1232	1234	1234	1232	875
568	20250228	114300	116058084	1235	1241	1241	1235	7543
569	20250228	114200	106716620	1241	1241	1241	1241	0
570	20250228	114100	106716620	1241	1241	1241	1241	67
571	20250228	114000	106633473	1241	1241	1241	1241	0
572	20250228	113900	106633473	1241	1241	1241	1241	289
573	20250228	113800	106274824	1241	1241	1241	1241	1
574	20250228	113700	106273583	1241	1241	1241	1241	100
575	20250228	113600	106149483	1240	1240	1240	1240	600
576	20250228	113500	105405483	1240	1240	1240	1240	0
577	20250228	113400	105405483	1240	1242	1242	1240	922
578	20250228	113300	104260809	1243	1247	1247	1243	1198
579	20250228	113200	102767597	1248	1247	1248	1247	1002
580	20250228	113100	101517102	1248	1247	1248	1247	50
581	20250228	113000	101454750	1248	1248	1248	1248	6
582	20250228	112900	101447262	1248	1248	1248	1248	0
583	20250228	112800	101447262	1248	1248	1248	1248	0
584	20250228	112700	101447262	1248	1248	1248	1248	20
585	20250228	112600	101422302	1247	1247	1247	1247	545
586	20250228	112500	100742687	1248	1243	1248	1243	6510
587	20250228	112400	92634490	1242	1242	1242	1242	402
588	20250228	112300	92135206	1242	1243	1244	1242	1540
589	20250228	112200	90220689	1242	1240	1242	1240	403
590	20250228	112100	89720763	1235	1240	1240	1235	103
591	20250228	112000	89593058	1235	1235	1235	1235	0
592	20250228	111900	89593058	1235	1235	1235	1235	3
593	20250228	111800	89589353	1242	1242	1242	1242	40
594	20250228	111700	89539673	1243	1243	1243	1243	0
595	20250228	111600	89539673	1243	1243	1243	1243	0
596	20250228	111500	89539673	1243	1243	1243	1243	0
597	20250228	111400	89539673	1243	1244	1244	1243	1620
598	20250228	111300	87525993	1243	1243	1243	1243	0
599	20250228	111200	87525993	1243	1234	1243	1234	148
600	20250228	111100	87343028	1240	1240	1240	1240	0
601	20250228	111000	87343028	1240	1240	1240	1240	10
602	20250228	110900	87330628	1244	1244	1244	1244	0
603	20250228	110800	87330628	1244	1244	1244	1244	10
604	20250228	110700	87318188	1243	1239	1243	1239	1530
605	20250228	110600	85417926	1232	1232	1232	1232	2
606	20250228	110500	85415462	1234	1234	1234	1234	352
607	20250228	110400	84981094	1234	1236	1236	1234	1136
608	20250228	110300	83578110	1236	1236	1236	1236	420
609	20250228	110200	83058990	1239	1239	1239	1239	0
610	20250228	110100	83058990	1239	1236	1239	1236	2
611	20250228	110000	83056515	1234	1234	1234	1234	0
612	20250228	105900	83056515	1234	1234	1234	1234	805
613	20250228	105800	82063145	1234	1236	1236	1234	939
614	20250228	105700	80904298	1236	1237	1237	1236	16
615	20250228	105600	80884515	1238	1238	1238	1238	0
616	20250228	105500	80884515	1238	1238	1238	1238	100
617	20250228	105400	80760715	1237	1237	1237	1237	0
618	20250228	105300	80760715	1237	1237	1237	1237	5
619	20250228	105200	80754530	1236	1236	1236	1236	0
620	20250228	105100	80754530	1236	1236	1236	1236	0
621	20250228	105000	80754530	1236	1236	1236	1236	0
622	20250228	104900	80754530	1236	1236	1236	1236	0
623	20250228	104800	80754530	1236	1235	1236	1235	1962
624	20250228	104700	78331459	1234	1234	1234	1234	0
625	20250228	104600	78331459	1234	1234	1234	1234	1
626	20250228	104500	78330225	1236	1236	1236	1236	0
627	20250228	104400	78330225	1236	1236	1236	1236	0
628	20250228	104300	78330225	1236	1236	1236	1236	40
629	20250228	104200	78280785	1235	1235	1235	1235	500
630	20250228	104100	77663285	1238	1238	1238	1238	19
631	20250228	104000	77639763	1239	1239	1239	1239	10
632	20250228	103900	77627373	1239	1239	1239	1239	8
633	20250228	103800	77617461	1241	1241	1241	1241	0
634	20250228	103700	77617461	1241	1241	1241	1241	1
635	20250228	103600	77616220	1242	1240	1242	1240	112
636	20250228	103500	77477288	1242	1242	1242	1242	0
637	20250228	103400	77477288	1242	1242	1242	1242	100
638	20250228	103300	77353088	1234	1234	1234	1234	73
639	20250228	103200	77263006	1241	1241	1241	1241	58
640	20250228	103100	77191028	1241	1235	1241	1235	43
641	20250228	103000	77137917	1235	1235	1235	1235	22
642	20250228	102900	77110747	1241	1241	1241	1241	1
643	20250228	102800	77109506	1246	1246	1246	1246	0
644	20250228	102700	77109506	1246	1246	1246	1246	0
645	20250228	102600	77109506	1246	1245	1246	1245	10
646	20250228	102500	77097048	1234	1246	1246	1234	6
647	20250228	102400	77089596	1246	1246	1246	1246	1
648	20250228	102300	77088350	1245	1245	1245	1245	0
649	20250228	102200	77088350	1245	1245	1245	1245	0
650	20250228	102100	77088350	1245	1243	1246	1231	1705
651	20250228	102000	74967036	1243	1242	1243	1242	1011
652	20250228	101900	73710411	1229	1230	1230	1229	25
653	20250228	101800	73679685	1228	1228	1228	1228	0
654	20250228	101700	73679685	1228	1233	1233	1228	127
655	20250228	101600	73523213	1233	1233	1233	1233	0
656	20250228	101500	73523213	1233	1233	1233	1233	0
657	20250228	101400	73523213	1233	1233	1233	1233	832
658	20250228	101300	72497357	1244	1244	1244	1244	1
659	20250228	101200	72496113	1233	1233	1233	1233	501
660	20250228	101100	71878380	1233	1233	1233	1233	500
661	20250228	101000	71261880	1233	1243	1244	1233	1600
662	20250228	100900	69279342	1243	1243	1243	1243	30
663	20250228	100800	69242052	1243	1235	1244	1235	33
664	20250228	100700	69201264	1244	1244	1244	1244	25
665	20250228	100600	69170164	1233	1233	1233	1233	41
666	20250228	100500	69119611	1245	1242	1245	1242	1405
667	20250228	100400	67372286	1241	1226	1241	1226	4465
668	20250228	100300	61842453	1230	1221	1230	1221	1109
669	20250228	100200	60480275	1225	1224	1225	1220	330
670	20250228	100100	60076358	1224	1224	1224	1224	0
671	20250228	100000	60076358	1224	1224	1224	1224	0
672	20250228	095900	60076358	1224	1220	1224	1219	5
673	20250228	095800	60070247	1219	1219	1219	1219	0
674	20250228	095700	60070247	1219	1220	1220	1219	1347
675	20250228	095600	58427171	1227	1220	1227	1220	228
676	20250228	095500	58148815	1218	1218	1218	1218	1
677	20250228	095400	58147597	1218	1222	1222	1218	3379
678	20250228	095300	54024755	1222	1222	1222	1222	0
679	20250228	095200	54024755	1222	1222	1222	1222	0
680	20250228	095100	54024755	1222	1222	1222	1222	6
681	20250228	095000	54017423	1222	1222	1222	1222	0
682	20250228	094900	54017423	1222	1238	1238	1222	2100
683	20250228	094800	51449029	1238	1238	1238	1238	0
684	20250228	094700	51449029	1238	1238	1238	1238	21
685	20250228	094600	51423031	1238	1238	1238	1238	22
686	20250228	094500	51395795	1230	1239	1239	1230	8
687	20250228	094400	51385901	1240	1240	1241	1240	95
688	20250228	094300	51268091	1240	1232	1240	1232	7510
689	20250228	094200	41971701	1232	1232	1232	1232	50
690	20250228	094100	41910101	1232	1232	1232	1232	280
691	20250228	094000	41565141	1233	1233	1233	1233	1
692	20250228	093900	41563908	1229	1225	1229	1225	1056
693	20250228	093800	40270212	1225	1219	1225	1219	1674
694	20250228	093700	38228739	1219	1220	1220	1219	1001
695	20250228	093600	37007520	1225	1225	1225	1225	210
696	20250228	093500	36750270	1226	1226	1226	1226	1
697	20250228	093400	36749044	1219	1219	1219	1219	55
698	20250228	093300	36681999	1218	1231	1231	1218	1020
699	20250228	093200	35436980	1231	1233	1233	1220	1380
700	20250228	093100	33750031	1234	1234	1234	1234	121
701	20250228	093000	33600717	1225	1235	1235	1225	1551
702	20250228	092900	31700142	1236	1236	1236	1236	800
703	20250228	092800	30711342	1236	1238	1238	1236	2
704	20250228	092700	30708868	1224	1217	1224	1217	922
705	20250228	092600	29581874	1217	1217	1218	1217	1547
706	20250228	092500	27699011	1217	1213	1217	1213	206
707	20250228	092400	27449129	1217	1217	1217	1217	434
708	20250228	092300	26920951	1217	1217	1217	1217	0
709	20250228	092200	26920951	1217	1212	1217	1210	43
710	20250228	092100	26868632	1210	1210	1210	1210	0
711	20250228	092000	26868632	1210	1216	1216	1210	2287
712	20250228	091900	24090788	1220	1220	1220	1220	20
713	20250228	091800	24066388	1220	1220	1220	1215	5
714	20250228	091700	24060303	1215	1215	1215	1215	29
715	20250228	091600	24025068	1209	1200	1209	1200	1697
716	20250228	091500	21974447	1207	1208	1208	1207	326
717	20250228	091400	21580964	1207	1208	1208	1207	26
718	20250228	091300	21549581	1207	1207	1207	1207	2004
719	20250228	091200	19130753	1209	1215	1215	1209	31
720	20250228	091100	19093181	1191	1219	1221	1191	5885
721	20250228	091000	11968587	1200	1221	1221	1200	175
722	20250228	090900	11754935	1200	1223	1223	1196	4602
723	20250228	090800	6242095	1205	1224	1227	1204	1382
724	20250228	090700	4566030	1224	1204	1224	1204	1523
725	20250228	090600	2727655	1213	1213	1213	1205	274
726	20250228	090500	2396029	1213	1214	1214	1213	426
727	20250228	090400	1879290	1213	1213	1213	1213	0
728	20250228	090300	1879290	1213	1214	1214	1213	471
729	20250228	090200	1307626	1240	1220	1241	1213	193
730	20250228	090100	1070888	1244	1244	1244	1244	77
731	20250228	090000	975100	1247	1231	1247	1231	791