KissMeData/017180/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	190400	77195186	1677	1677	1677	1677	610
3	20250228	190300	77195186	1677	1677	1677	1677	0
4	20250228	190200	77195186	1677	1677	1677	1677	0
5	20250228	190100	77195186	1677	1677	1677	1677	0
6	20250228	190000	77195186	1677	1677	1677	1677	0
7	20250228	185900	77195186	1677	1677	1677	1677	0
8	20250228	185800	77195186	1677	1677	1677	1677	0
9	20250228	185700	77195186	1677	1677	1677	1677	0
10	20250228	185600	77195186	1677	1677	1677	1677	0
11	20250228	185500	77195186	1677	1677	1677	1677	0
12	20250228	185400	77195186	1677	1677	1677	1677	0
13	20250228	185300	77195186	1677	1677	1677	1677	0
14	20250228	185200	77195186	1677	1677	1677	1677	0
15	20250228	185100	77195186	1677	1677	1677	1677	0
16	20250228	185000	77195186	1677	1677	1677	1677	0
17	20250228	184900	77195186	1677	1677	1677	1677	0
18	20250228	184800	77195186	1677	1677	1677	1677	0
19	20250228	184700	77195186	1677	1677	1677	1677	0
20	20250228	184600	77195186	1677	1677	1677	1677	0
21	20250228	184500	77195186	1677	1677	1677	1677	0
22	20250228	184400	77195186	1677	1677	1677	1677	0
23	20250228	184300	77195186	1677	1677	1677	1677	0
24	20250228	184200	77195186	1677	1677	1677	1677	0
25	20250228	184100	77195186	1677	1677	1677	1677	0
26	20250228	184000	77195186	1677	1677	1677	1677	0
27	20250228	183900	77195186	1677	1677	1677	1677	0
28	20250228	183800	77195186	1677	1677	1677	1677	0
29	20250228	183700	77195186	1677	1677	1677	1677	0
30	20250228	183600	77195186	1677	1677	1677	1677	0
31	20250228	183500	77195186	1677	1677	1677	1677	0
32	20250228	183400	77195186	1677	1677	1677	1677	610
33	20250228	183300	77195186	1677	1677	1677	1677	0
34	20250228	183200	77195186	1677	1677	1677	1677	0
35	20250228	183100	77195186	1677	1677	1677	1677	0
36	20250228	183000	77195186	1677	1677	1677	1677	0
37	20250228	182900	77195186	1677	1677	1677	1677	0
38	20250228	182800	77195186	1677	1677	1677	1677	0
39	20250228	182700	77195186	1677	1677	1677	1677	0
40	20250228	182600	77195186	1677	1677	1677	1677	0
41	20250228	182500	77195186	1677	1677	1677	1677	0
42	20250228	182400	77195186	1677	1677	1677	1677	0
43	20250228	182300	77195186	1677	1677	1677	1677	0
44	20250228	182200	77195186	1677	1677	1677	1677	0
45	20250228	182100	77195186	1677	1677	1677	1677	0
46	20250228	182000	77195186	1677	1677	1677	1677	0
47	20250228	181900	77195186	1677	1677	1677	1677	0
48	20250228	181800	77195186	1677	1677	1677	1677	0
49	20250228	181700	77195186	1677	1677	1677	1677	0
50	20250228	181600	77195186	1677	1677	1677	1677	0
51	20250228	181500	77195186	1677	1677	1677	1677	0
52	20250228	181400	77195186	1677	1677	1677	1677	0
53	20250228	181300	77195186	1677	1677	1677	1677	0
54	20250228	181200	77195186	1677	1677	1677	1677	0
55	20250228	181100	77195186	1677	1677	1677	1677	0
56	20250228	181000	77195186	1677	1677	1677	1677	0
57	20250228	180900	77195186	1677	1677	1677	1677	0
58	20250228	180800	77195186	1677	1677	1677	1677	0
59	20250228	180700	77195186	1677	1677	1677	1677	0
60	20250228	180600	77195186	1677	1677	1677	1677	0
61	20250228	180500	77195186	1677	1677	1677	1677	0
62	20250228	180400	77195186	1677	1677	1677	1677	610
63	20250228	180300	77195186	1677	1677	1677	1677	0
64	20250228	180200	77195186	1677	1677	1677	1677	0
65	20250228	180100	77195186	1677	1677	1677	1677	0
66	20250228	180000	77195186	1677	1677	1677	1677	0
67	20250228	175900	77195186	1677	1677	1677	1677	0
68	20250228	175800	77195186	1677	1677	1677	1677	0
69	20250228	175700	77195186	1677	1677	1677	1677	0
70	20250228	175600	77195186	1677	1677	1677	1677	0
71	20250228	175500	77195186	1677	1677	1677	1677	0
72	20250228	175400	77195186	1677	1677	1677	1677	0
73	20250228	175300	77195186	1677	1677	1677	1677	0
74	20250228	175200	77195186	1677	1677	1677	1677	0
75	20250228	175100	77195186	1677	1677	1677	1677	0
76	20250228	175000	77195186	1677	1677	1677	1677	0
77	20250228	174900	77195186	1677	1677	1677	1677	0
78	20250228	174800	77195186	1677	1677	1677	1677	0
79	20250228	174700	77195186	1677	1677	1677	1677	0
80	20250228	174600	77195186	1677	1677	1677	1677	0
81	20250228	174500	77195186	1677	1677	1677	1677	0
82	20250228	174400	77195186	1677	1677	1677	1677	0
83	20250228	174300	77195186	1677	1677	1677	1677	0
84	20250228	174200	77195186	1677	1677	1677	1677	0
85	20250228	174100	77195186	1677	1677	1677	1677	0
86	20250228	174000	77195186	1677	1677	1677	1677	0
87	20250228	173900	77195186	1677	1677	1677	1677	0
88	20250228	173800	77195186	1677	1677	1677	1677	0
89	20250228	173700	77195186	1677	1677	1677	1677	0
90	20250228	173600	77195186	1677	1677	1677	1677	0
91	20250228	173500	77195186	1677	1677	1677	1677	0
92	20250228	173400	77195186	1677	1677	1677	1677	610
93	20250228	173300	77195186	1677	1677	1677	1677	0
94	20250228	173200	77195186	1677	1677	1677	1677	0
95	20250228	173100	77195186	1677	1677	1677	1677	0
96	20250228	173000	77195186	1677	1677	1677	1677	0
97	20250228	172900	77195186	1677	1677	1677	1677	0
98	20250228	172800	77195186	1677	1677	1677	1677	0
99	20250228	172700	77195186	1677	1677	1677	1677	0
100	20250228	172600	77195186	1677	1677	1677	1677	0
101	20250228	172500	77195186	1677	1677	1677	1677	0
102	20250228	172400	77195186	1677	1677	1677	1677	0
103	20250228	172300	77195186	1677	1677	1677	1677	0
104	20250228	172200	77195186	1677	1677	1677	1677	0
105	20250228	172100	77195186	1677	1677	1677	1677	0
106	20250228	172000	77195186	1677	1677	1677	1677	0
107	20250228	171900	77195186	1677	1677	1677	1677	0
108	20250228	171800	77195186	1677	1677	1677	1677	0
109	20250228	171700	77195186	1677	1677	1677	1677	0
110	20250228	171600	77195186	1677	1677	1677	1677	0
111	20250228	171500	77195186	1677	1677	1677	1677	0
112	20250228	171400	77195186	1677	1677	1677	1677	0
113	20250228	171300	77195186	1677	1677	1677	1677	0
114	20250228	171200	77195186	1677	1677	1677	1677	0
115	20250228	171100	77195186	1677	1677	1677	1677	0
116	20250228	171000	77195186	1677	1677	1677	1677	0
117	20250228	170900	77195186	1677	1677	1677	1677	0
118	20250228	170800	77195186	1677	1677	1677	1677	0
119	20250228	170700	77195186	1677	1677	1677	1677	0
120	20250228	170600	77195186	1677	1677	1677	1677	0
121	20250228	170500	77195186	1677	1677	1677	1677	0
122	20250228	170400	77195186	1677	1677	1677	1677	610
123	20250228	170300	77195186	1677	1677	1677	1677	0
124	20250228	170200	77195186	1677	1677	1677	1677	0
125	20250228	170100	77195186	1677	1677	1677	1677	0
126	20250228	170000	77195186	1677	1677	1677	1677	0
127	20250228	165900	77195186	1677	1677	1677	1677	0
128	20250228	165800	77195186	1677	1677	1677	1677	0
129	20250228	165700	77195186	1677	1677	1677	1677	0
130	20250228	165600	77195186	1677	1677	1677	1677	0
131	20250228	165500	77195186	1677	1677	1677	1677	0
132	20250228	165400	77195186	1677	1677	1677	1677	0
133	20250228	165300	77195186	1677	1677	1677	1677	0
134	20250228	165200	77195186	1677	1677	1677	1677	0
135	20250228	165100	77195186	1677	1677	1677	1677	0
136	20250228	165000	77195186	1677	1677	1677	1677	0
137	20250228	164900	77195186	1677	1677	1677	1677	0
138	20250228	164800	77195186	1677	1677	1677	1677	0
139	20250228	164700	77195186	1677	1677	1677	1677	0
140	20250228	164600	77195186	1677	1677	1677	1677	0
141	20250228	164500	77195186	1677	1677	1677	1677	0
142	20250228	164400	77195186	1677	1677	1677	1677	0
143	20250228	164300	77195186	1677	1677	1677	1677	0
144	20250228	164200	77195186	1677	1677	1677	1677	0
145	20250228	164100	77195186	1677	1677	1677	1677	0
146	20250228	164000	77195186	1677	1677	1677	1677	0
147	20250228	163900	77195186	1677	1677	1677	1677	0
148	20250228	163800	77195186	1677	1677	1677	1677	0
149	20250228	163700	77195186	1677	1677	1677	1677	0
150	20250228	163600	77195186	1677	1677	1677	1677	0
151	20250228	163500	77195186	1677	1677	1677	1677	0
152	20250228	163400	77195186	1677	1677	1677	1677	610
153	20250228	163300	77195186	1677	1677	1677	1677	0
154	20250228	163200	77195186	1677	1677	1677	1677	0
155	20250228	163100	77195186	1677	1677	1677	1677	0
156	20250228	163000	77195186	1677	1677	1677	1677	0
157	20250228	162900	77195186	1677	1677	1677	1677	0
158	20250228	162800	77195186	1677	1677	1677	1677	0
159	20250228	162700	77195186	1677	1677	1677	1677	0
160	20250228	162600	77195186	1677	1677	1677	1677	0
161	20250228	162500	77195186	1677	1677	1677	1677	0
162	20250228	162400	77195186	1677	1677	1677	1677	0
163	20250228	162300	77195186	1677	1677	1677	1677	0
164	20250228	162200	77195186	1677	1677	1677	1677	0
165	20250228	162100	77195186	1677	1677	1677	1677	0
166	20250228	162000	77195186	1677	1677	1677	1677	0
167	20250228	161900	77195186	1677	1677	1677	1677	0
168	20250228	161800	77195186	1677	1677	1677	1677	0
169	20250228	161700	77195186	1677	1677	1677	1677	0
170	20250228	161600	77195186	1677	1677	1677	1677	0
171	20250228	161500	77195186	1677	1677	1677	1677	0
172	20250228	161400	77195186	1677	1677	1677	1677	0
173	20250228	161300	77195186	1677	1677	1677	1677	0
174	20250228	161200	77195186	1677	1677	1677	1677	0
175	20250228	161100	77195186	1677	1677	1677	1677	0
176	20250228	161000	77195186	1677	1677	1677	1677	0
177	20250228	160900	77195186	1677	1677	1677	1677	0
178	20250228	160800	77195186	1677	1677	1677	1677	0
179	20250228	160700	77195186	1677	1677	1677	1677	0
180	20250228	160600	77195186	1677	1677	1677	1677	0
181	20250228	160500	77195186	1677	1677	1677	1677	0
182	20250228	160400	77195186	1677	1677	1677	1677	610
183	20250228	160300	77195186	1677	1677	1677	1677	0
184	20250228	160200	77195186	1677	1677	1677	1677	0
185	20250228	160100	77195186	1677	1677	1677	1677	0
186	20250228	160000	77195186	1677	1677	1677	1677	0
187	20250228	155900	77195186	1677	1677	1677	1677	0
188	20250228	155800	77195186	1677	1677	1677	1677	0
189	20250228	155700	77195186	1677	1677	1677	1677	0
190	20250228	155600	77195186	1677	1677	1677	1677	0
191	20250228	155500	77195186	1677	1677	1677	1677	0
192	20250228	155400	77195186	1677	1677	1677	1677	0
193	20250228	155300	77195186	1677	1677	1677	1677	0
194	20250228	155200	77195186	1677	1677	1677	1677	0
195	20250228	155100	77195186	1677	1677	1677	1677	0
196	20250228	155000	77195186	1677	1677	1677	1677	0
197	20250228	154900	77195186	1677	1677	1677	1677	0
198	20250228	154800	77195186	1677	1677	1677	1677	0
199	20250228	154700	77195186	1677	1677	1677	1677	0
200	20250228	154600	77195186	1677	1677	1677	1677	0
201	20250228	154500	77195186	1677	1677	1677	1677	0
202	20250228	154400	77195186	1677	1677	1677	1677	0
203	20250228	154300	77195186	1677	1677	1677	1677	0
204	20250228	154200	77195186	1677	1677	1677	1677	0
205	20250228	154100	77195186	1677	1677	1677	1677	0
206	20250228	154000	77195186	1677	1677	1677	1677	0
207	20250228	153900	77195186	1677	1677	1677	1677	0
208	20250228	153800	77195186	1677	1677	1677	1677	0
209	20250228	153700	77195186	1677	1677	1677	1677	0
210	20250228	153600	77195186	1677	1677	1677	1677	0
211	20250228	153500	77195186	1677	1677	1677	1677	0
212	20250228	153400	77195186	1677	1677	1677	1677	610
213	20250228	153300	77195186	1677	1677	1677	1677	0
214	20250228	153200	77195186	1677	1677	1677	1677	0
215	20250228	153100	77195186	1677	1677	1677	1677	0
216	20250228	153000	77195186	1677	1677	1677	1677	610
217	20250228	152900	76172216	1677	1677	1677	1677	0
218	20250228	152800	76172216	1677	1677	1677	1677	0
219	20250228	152700	76172216	1677	1677	1677	1677	0
220	20250228	152600	76172216	1677	1677	1677	1677	0
221	20250228	152500	76172216	1677	1677	1677	1677	0
222	20250228	152400	76172216	1677	1677	1677	1677	0
223	20250228	152300	76172216	1677	1677	1677	1677	0
224	20250228	152200	76172216	1677	1677	1677	1677	0
225	20250228	152100	76172216	1677	1677	1677	1677	0
226	20250228	152000	76172216	1677	1677	1677	1677	0
227	20250228	151900	76172216	1677	1677	1677	1677	0
228	20250228	151800	76172216	1677	1677	1677	1677	0
229	20250228	151700	76172216	1677	1677	1677	1677	0
230	20250228	151600	76172216	1677	1677	1677	1677	0
231	20250228	151500	76172216	1677	1677	1677	1677	0
232	20250228	151400	76172216	1677	1677	1677	1677	0
233	20250228	151300	76172216	1677	1677	1677	1677	0
234	20250228	151200	76172216	1677	1677	1677	1677	22
235	20250228	151100	76135322	1680	1680	1680	1680	0
236	20250228	151000	76135322	1680	1680	1680	1680	0
237	20250228	150900	76135322	1680	1673	1680	1673	2000
238	20250228	150800	72779766	1674	1674	1674	1674	0
239	20250228	150700	72779766	1674	1674	1674	1674	0
240	20250228	150600	72779766	1674	1674	1674	1674	0
241	20250228	150500	72779766	1674	1674	1674	1674	22
242	20250228	150400	72742938	1665	1665	1665	1665	5
243	20250228	150300	72734613	1675	1675	1675	1675	0
244	20250228	150200	72734613	1675	1675	1675	1675	0
245	20250228	150100	72734613	1675	1675	1675	1675	0
246	20250228	150000	72734613	1675	1675	1675	1675	0
247	20250228	145900	72734613	1675	1675	1675	1675	2000
248	20250228	145800	69384613	1666	1666	1666	1666	0
249	20250228	145700	69384613	1666	1666	1666	1666	0
250	20250228	145600	69384613	1666	1666	1666	1666	0
251	20250228	145500	69384613	1666	1666	1666	1666	0
252	20250228	145400	69384613	1666	1666	1666	1666	0
253	20250228	145300	69384613	1666	1666	1666	1666	0
254	20250228	145200	69384613	1666	1666	1666	1666	0
255	20250228	145100	69384613	1666	1666	1666	1666	0
256	20250228	145000	69384613	1666	1664	1666	1662	1503
257	20250228	144900	66884506	1665	1665	1665	1665	0
258	20250228	144800	66884506	1665	1665	1665	1665	0
259	20250228	144700	66884506	1665	1665	1665	1665	0
260	20250228	144600	66884506	1665	1665	1665	1665	0
261	20250228	144500	66884506	1665	1665	1665	1665	0
262	20250228	144400	66884506	1665	1665	1665	1665	0
263	20250228	144300	66884506	1665	1665	1665	1665	0
264	20250228	144200	66884506	1665	1665	1665	1665	0
265	20250228	144100	66884506	1665	1665	1665	1665	0
266	20250228	144000	66884506	1665	1665	1665	1665	0
267	20250228	143900	66884506	1665	1665	1665	1665	0
268	20250228	143800	66884506	1665	1665	1665	1665	0
269	20250228	143700	66884506	1665	1665	1665	1665	0
270	20250228	143600	66884506	1665	1665	1665	1665	0
271	20250228	143500	66884506	1665	1665	1665	1665	554
272	20250228	143400	65962096	1665	1665	1665	1665	52
273	20250228	143300	65875516	1665	1665	1665	1665	0
274	20250228	143200	65875516	1665	1665	1665	1665	0
275	20250228	143100	65875516	1665	1665	1665	1665	0
276	20250228	143000	65875516	1665	1665	1665	1665	0
277	20250228	142900	65875516	1665	1665	1665	1665	44
278	20250228	142800	65802256	1665	1665	1665	1665	0
279	20250228	142700	65802256	1665	1664	1665	1664	125
280	20250228	142600	65594241	1665	1665	1665	1665	0
281	20250228	142500	65594241	1665	1665	1665	1665	0
282	20250228	142400	65594241	1665	1665	1665	1665	0
283	20250228	142300	65594241	1665	1665	1665	1665	0
284	20250228	142200	65594241	1665	1665	1665	1665	10
285	20250228	142100	65577591	1665	1665	1665	1665	1
286	20250228	142000	65575926	1666	1666	1666	1666	0
287	20250228	141900	65575926	1666	1666	1666	1666	1
288	20250228	141800	65574260	1666	1666	1666	1665	186
289	20250228	141700	65264567	1666	1666	1666	1666	0
290	20250228	141600	65264567	1666	1666	1666	1666	0
291	20250228	141500	65264567	1666	1666	1666	1666	0
292	20250228	141400	65264567	1666	1666	1666	1666	0
293	20250228	141300	65264567	1666	1666	1666	1666	0
294	20250228	141200	65264567	1666	1666	1666	1666	0
295	20250228	141100	65264567	1666	1666	1666	1666	0
296	20250228	141000	65264567	1666	1667	1667	1666	545
297	20250228	140900	64356571	1675	1675	1675	1675	0
298	20250228	140800	64356571	1675	1675	1675	1675	0
299	20250228	140700	64356571	1675	1675	1675	1675	0
300	20250228	140600	64356571	1675	1675	1675	1675	0
301	20250228	140500	64356571	1675	1675	1675	1675	0
302	20250228	140400	64356571	1675	1675	1675	1675	0
303	20250228	140300	64356571	1675	1675	1675	1675	0
304	20250228	140200	64356571	1675	1675	1675	1675	0
305	20250228	140100	64356571	1675	1675	1675	1675	0
306	20250228	140000	64356571	1675	1675	1675	1675	0
307	20250228	135900	64356571	1675	1675	1675	1675	0
308	20250228	135800	64356571	1675	1675	1675	1675	22
309	20250228	135700	64319721	1675	1675	1675	1675	0
310	20250228	135600	64319721	1675	1675	1675	1675	0
311	20250228	135500	64319721	1675	1675	1675	1675	0
312	20250228	135400	64319721	1675	1675	1675	1675	0
313	20250228	135300	64319721	1675	1675	1675	1675	0
314	20250228	135200	64319721	1675	1675	1675	1675	0
315	20250228	135100	64319721	1675	1675	1675	1675	0
316	20250228	135000	64319721	1675	1675	1675	1675	0
317	20250228	134900	64319721	1675	1675	1675	1675	0
318	20250228	134800	64319721	1675	1675	1675	1675	0
319	20250228	134700	64319721	1675	1675	1675	1675	0
320	20250228	134600	64319721	1675	1675	1675	1675	0
321	20250228	134500	64319721	1675	1675	1675	1675	0
322	20250228	134400	64319721	1675	1675	1675	1675	0
323	20250228	134300	64319721	1675	1675	1675	1675	0
324	20250228	134200	64319721	1675	1675	1675	1675	0
325	20250228	134100	64319721	1675	1675	1675	1675	1
326	20250228	134000	64318046	1674	1674	1674	1674	0
327	20250228	133900	64318046	1674	1674	1674	1674	0
328	20250228	133800	64318046	1674	1674	1674	1674	0
329	20250228	133700	64318046	1674	1674	1674	1674	0
330	20250228	133600	64318046	1674	1674	1674	1674	100
331	20250228	133500	64150646	1666	1666	1666	1666	0
332	20250228	133400	64150646	1666	1666	1666	1666	0
333	20250228	133300	64150646	1666	1666	1666	1666	0
334	20250228	133200	64150646	1666	1666	1666	1666	0
335	20250228	133100	64150646	1666	1666	1666	1666	0
336	20250228	133000	64150646	1666	1666	1666	1666	2
337	20250228	132900	64147314	1675	1675	1675	1675	0
338	20250228	132800	64147314	1675	1675	1675	1675	4
339	20250228	132700	64140614	1666	1666	1666	1666	0
340	20250228	132600	64140614	1666	1666	1666	1666	0
341	20250228	132500	64140614	1666	1666	1666	1666	0
342	20250228	132400	64140614	1666	1666	1666	1666	0
343	20250228	132300	64140614	1666	1666	1666	1666	0
344	20250228	132200	64140614	1666	1666	1666	1666	1
345	20250228	132100	64138948	1666	1666	1666	1666	0
346	20250228	132000	64138948	1666	1666	1666	1666	0
347	20250228	131900	64138948	1666	1666	1666	1666	0
348	20250228	131800	64138948	1666	1667	1667	1666	411
349	20250228	131700	63454202	1666	1666	1666	1666	0
350	20250228	131600	63454202	1666	1666	1666	1666	0
351	20250228	131500	63454202	1666	1668	1668	1666	200
352	20250228	131400	63120858	1667	1667	1667	1667	0
353	20250228	131300	63120858	1667	1667	1667	1667	0
354	20250228	131200	63120858	1667	1667	1667	1667	0
355	20250228	131100	63120858	1667	1667	1667	1667	0
356	20250228	131000	63120858	1667	1667	1667	1667	0
357	20250228	130900	63120858	1667	1667	1667	1667	0
358	20250228	130800	63120858	1667	1667	1667	1667	0
359	20250228	130700	63120858	1667	1667	1667	1667	0
360	20250228	130600	63120858	1667	1667	1667	1667	0
361	20250228	130500	63120858	1667	1667	1667	1667	0
362	20250228	130400	63120858	1667	1667	1667	1667	0
363	20250228	130300	63120858	1667	1667	1667	1667	0
364	20250228	130200	63120858	1667	1667	1667	1667	0
365	20250228	130100	63120858	1667	1667	1667	1667	0
366	20250228	130000	63120858	1667	1667	1667	1667	0
367	20250228	125900	63120858	1667	1667	1667	1667	0
368	20250228	125800	63120858	1667	1667	1667	1667	0
369	20250228	125700	63120858	1667	1667	1667	1667	0
370	20250228	125600	63120858	1667	1667	1667	1667	0
371	20250228	125500	63120858	1667	1667	1667	1667	0
372	20250228	125400	63120858	1667	1667	1667	1667	0
373	20250228	125300	63120858	1667	1667	1667	1667	0
374	20250228	125200	63120858	1667	1667	1667	1667	0
375	20250228	125100	63120858	1667	1667	1667	1667	0
376	20250228	125000	63120858	1667	1667	1667	1667	0
377	20250228	124900	63120858	1667	1667	1667	1667	0
378	20250228	124800	63120858	1667	1667	1667	1667	0
379	20250228	124700	63120858	1667	1667	1667	1667	0
380	20250228	124600	63120858	1667	1667	1667	1667	1
381	20250228	124500	63119191	1668	1668	1668	1668	0
382	20250228	124400	63119191	1668	1668	1668	1668	0
383	20250228	124300	63119191	1668	1668	1668	1668	0
384	20250228	124200	63119191	1668	1668	1668	1668	0
385	20250228	124100	63119191	1668	1668	1668	1668	0
386	20250228	124000	63119191	1668	1668	1668	1668	0
387	20250228	123900	63119191	1668	1668	1668	1668	0
388	20250228	123800	63119191	1668	1668	1668	1668	1000
389	20250228	123700	61451191	1666	1666	1666	1666	0
390	20250228	123600	61451191	1666	1666	1666	1666	0
391	20250228	123500	61451191	1666	1666	1666	1666	10
392	20250228	123400	61434531	1665	1665	1665	1665	0
393	20250228	123300	61434531	1665	1665	1665	1665	0
394	20250228	123200	61434531	1665	1665	1665	1665	0
395	20250228	123100	61434531	1665	1665	1665	1665	0
396	20250228	123000	61434531	1665	1665	1665	1665	0
397	20250228	122900	61434531	1665	1665	1665	1665	0
398	20250228	122800	61434531	1665	1667	1667	1665	300
399	20250228	122700	60935006	1666	1669	1669	1666	15
400	20250228	122600	60909986	1680	1680	1680	1680	0
401	20250228	122500	60909986	1680	1680	1680	1680	0
402	20250228	122400	60909986	1680	1680	1680	1680	0
403	20250228	122300	60909986	1680	1680	1680	1680	0
404	20250228	122200	60909986	1680	1680	1680	1680	0
405	20250228	122100	60909986	1680	1680	1680	1680	0
406	20250228	122000	60909986	1680	1680	1680	1680	0
407	20250228	121900	60909986	1680	1680	1680	1680	0
408	20250228	121800	60909986	1680	1680	1680	1680	3
409	20250228	121700	60904946	1680	1680	1680	1680	197
410	20250228	121600	60573986	1680	1683	1685	1680	1100
411	20250228	121500	58721641	1683	1673	1683	1673	4000
412	20250228	121400	52011680	1673	1673	1673	1673	10
413	20250228	121300	51994950	1676	1676	1676	1676	0
414	20250228	121200	51994950	1676	1676	1676	1676	0
415	20250228	121100	51994950	1676	1676	1676	1676	0
416	20250228	121000	51994950	1676	1663	1676	1663	5000
417	20250228	120900	43640506	1662	1662	1662	1662	0
418	20250228	120800	43640506	1662	1662	1662	1662	0
419	20250228	120700	43640506	1662	1662	1662	1662	10
420	20250228	120600	43623886	1662	1662	1662	1662	2
421	20250228	120500	43620562	1662	1662	1662	1662	0
422	20250228	120400	43620562	1662	1663	1663	1662	280
423	20250228	120300	43155197	1663	1663	1663	1663	0
424	20250228	120200	43155197	1663	1663	1663	1663	40
425	20250228	120100	43088677	1663	1664	1664	1663	258
426	20250228	120000	42659620	1664	1664	1664	1664	0
427	20250228	115900	42659620	1664	1666	1666	1664	3454
428	20250228	115800	36908784	1666	1666	1666	1666	0
429	20250228	115700	36908784	1666	1666	1666	1666	0
430	20250228	115600	36908784	1666	1666	1666	1666	0
431	20250228	115500	36908784	1666	1666	1666	1666	0
432	20250228	115400	36908784	1666	1666	1666	1666	10
433	20250228	115300	36892124	1666	1666	1666	1666	0
434	20250228	115200	36892124	1666	1666	1666	1666	52
435	20250228	115100	36805492	1667	1667	1667	1667	0
436	20250228	115000	36805492	1667	1667	1667	1667	0
437	20250228	114900	36805492	1667	1667	1667	1667	0
438	20250228	114800	36805492	1667	1667	1667	1667	0
439	20250228	114700	36805492	1667	1667	1667	1667	30
440	20250228	114600	36755482	1666	1666	1666	1666	0
441	20250228	114500	36755482	1666	1666	1666	1666	0
442	20250228	114400	36755482	1666	1666	1666	1666	0
443	20250228	114300	36755482	1666	1666	1666	1666	0
444	20250228	114200	36755482	1666	1667	1667	1666	8
445	20250228	114100	36742149	1667	1667	1667	1667	0
446	20250228	114000	36742149	1667	1667	1667	1667	0
447	20250228	113900	36742149	1667	1667	1667	1667	0
448	20250228	113800	36742149	1667	1667	1667	1667	0
449	20250228	113700	36742149	1667	1667	1667	1667	0
450	20250228	113600	36742149	1667	1667	1667	1667	0
451	20250228	113500	36742149	1667	1667	1667	1667	3
452	20250228	113400	36737148	1667	1667	1667	1667	0
453	20250228	113300	36737148	1667	1667	1667	1667	0
454	20250228	113200	36737148	1667	1668	1668	1667	362
455	20250228	113100	36133684	1667	1667	1667	1667	0
456	20250228	113000	36133684	1667	1667	1667	1667	0
457	20250228	112900	36133684	1667	1667	1667	1667	0
458	20250228	112800	36133684	1667	1667	1667	1667	0
459	20250228	112700	36133684	1667	1667	1667	1667	0
460	20250228	112600	36133684	1667	1667	1667	1667	0
461	20250228	112500	36133684	1667	1667	1667	1667	100
462	20250228	112400	35966984	1667	1667	1667	1667	100
463	20250228	112300	35800284	1667	1667	1667	1667	0
464	20250228	112200	35800284	1667	1667	1667	1667	125
465	20250228	112100	35591909	1667	1667	1667	1667	0
466	20250228	112000	35591909	1667	1667	1667	1667	28
467	20250228	111900	35545233	1667	1667	1667	1667	0
468	20250228	111800	35545233	1667	1667	1667	1667	0
469	20250228	111700	35545233	1667	1666	1667	1666	1004
470	20250228	111600	33872272	1667	1667	1667	1667	0
471	20250228	111500	33872272	1667	1667	1667	1667	320
472	20250228	111400	33338832	1667	1667	1667	1667	0
473	20250228	111300	33338832	1667	1667	1667	1667	0
474	20250228	111200	33338832	1667	1667	1667	1667	0
475	20250228	111100	33338832	1667	1667	1667	1667	0
476	20250228	111000	33338832	1667	1667	1667	1667	0
477	20250228	110900	33338832	1667	1667	1667	1667	700
478	20250228	110800	32171932	1667	1667	1667	1667	0
479	20250228	110700	32171932	1667	1667	1667	1667	0
480	20250228	110600	32171932	1667	1667	1667	1667	1
481	20250228	110500	32170265	1666	1666	1666	1666	0
482	20250228	110400	32170265	1666	1666	1666	1666	0
483	20250228	110300	32170265	1666	1666	1666	1666	0
484	20250228	110200	32170265	1666	1666	1666	1666	0
485	20250228	110100	32170265	1666	1666	1666	1666	0
486	20250228	110000	32170265	1666	1666	1666	1666	0
487	20250228	105900	32170265	1666	1666	1666	1666	0
488	20250228	105800	32170265	1666	1666	1666	1666	87
489	20250228	105700	32025323	1677	1677	1677	1677	0
490	20250228	105600	32025323	1677	1677	1677	1677	0
491	20250228	105500	32025323	1677	1677	1677	1677	0
492	20250228	105400	32025323	1677	1677	1677	1677	0
493	20250228	105300	32025323	1677	1677	1677	1677	0
494	20250228	105200	32025323	1677	1677	1677	1677	1
495	20250228	105100	32023646	1666	1666	1666	1666	0
496	20250228	105000	32023646	1666	1666	1666	1666	0
497	20250228	104900	32023646	1666	1666	1666	1666	0
498	20250228	104800	32023646	1666	1668	1668	1666	100
499	20250228	104700	31856974	1668	1668	1668	1668	0
500	20250228	104600	31856974	1668	1668	1668	1668	300
501	20250228	104500	31356574	1669	1669	1669	1669	40
502	20250228	104400	31289814	1668	1668	1668	1668	0
503	20250228	104300	31289814	1668	1668	1668	1668	0
504	20250228	104200	31289814	1668	1668	1668	1668	0
505	20250228	104100	31289814	1668	1668	1668	1668	0
506	20250228	104000	31289814	1668	1668	1668	1668	0
507	20250228	103900	31289814	1668	1668	1668	1668	0
508	20250228	103800	31289814	1668	1668	1668	1668	0
509	20250228	103700	31289814	1668	1668	1668	1668	0
510	20250228	103600	31289814	1668	1668	1668	1668	0
511	20250228	103500	31289814	1668	1668	1668	1668	0
512	20250228	103400	31289814	1668	1668	1668	1668	0
513	20250228	103300	31289814	1668	1670	1670	1668	1621
514	20250228	103200	28583488	1670	1670	1670	1670	0
515	20250228	103100	28583488	1670	1672	1672	1670	1016
516	20250228	103000	26885668	1670	1670	1670	1670	0
517	20250228	102900	26885668	1670	1670	1670	1670	0
518	20250228	102800	26885668	1670	1670	1670	1670	61
519	20250228	102700	26783798	1671	1671	1671	1671	1
520	20250228	102600	26782127	1671	1671	1671	1671	83
521	20250228	102500	26643434	1670	1670	1670	1670	0
522	20250228	102400	26643434	1670	1670	1670	1670	0
523	20250228	102300	26643434	1670	1670	1670	1670	0
524	20250228	102200	26643434	1670	1670	1670	1670	0
525	20250228	102100	26643434	1670	1670	1670	1670	0
526	20250228	102000	26643434	1670	1670	1670	1670	0
527	20250228	101900	26643434	1670	1670	1670	1670	705
528	20250228	101800	25466084	1681	1681	1681	1681	1
529	20250228	101700	25464403	1671	1671	1671	1671	0
530	20250228	101600	25464403	1671	1671	1671	1671	0
531	20250228	101500	25464403	1671	1671	1671	1671	0
532	20250228	101400	25464403	1671	1671	1671	1671	0
533	20250228	101300	25464403	1671	1671	1671	1671	0
534	20250228	101200	25464403	1671	1671	1671	1671	330
535	20250228	101100	24912973	1670	1671	1671	1670	300
536	20250228	101000	24411931	1681	1681	1681	1681	0
537	20250228	100900	24411931	1681	1681	1681	1681	4
538	20250228	100800	24405207	1681	1681	1681	1681	0
539	20250228	100700	24405207	1681	1681	1681	1681	0
540	20250228	100600	24405207	1681	1671	1681	1670	452
541	20250228	100500	23650338	1670	1670	1670	1670	0
542	20250228	100400	23650338	1670	1670	1670	1670	0
543	20250228	100300	23650338	1670	1670	1670	1670	0
544	20250228	100200	23650338	1670	1670	1670	1670	0
545	20250228	100100	23650338	1670	1670	1670	1670	0
546	20250228	100000	23650338	1670	1670	1670	1670	0
547	20250228	095900	23650338	1670	1670	1670	1670	0
548	20250228	095800	23650338	1670	1670	1670	1670	0
549	20250228	095700	23650338	1670	1670	1670	1670	0
550	20250228	095600	23650338	1670	1670	1670	1670	100
551	20250228	095500	23483338	1670	1670	1670	1670	0
552	20250228	095400	23483338	1670	1670	1670	1670	0
553	20250228	095300	23483338	1670	1670	1670	1670	598
554	20250228	095200	22484678	1670	1670	1670	1670	0
555	20250228	095100	22484678	1670	1671	1671	1670	100
556	20250228	095000	22317668	1670	1670	1670	1670	0
557	20250228	094900	22317668	1670	1670	1670	1670	20
558	20250228	094800	22284268	1681	1681	1681	1681	0
559	20250228	094700	22284268	1681	1681	1681	1681	0
560	20250228	094600	22284268	1681	1681	1681	1681	0
561	20250228	094500	22284268	1681	1681	1681	1681	0
562	20250228	094400	22284268	1681	1681	1681	1681	0
563	20250228	094300	22284268	1681	1681	1681	1681	0
564	20250228	094200	22284268	1681	1681	1681	1681	0
565	20250228	094100	22284268	1681	1681	1681	1681	1
566	20250228	094000	22282587	1673	1673	1673	1673	0
567	20250228	093900	22282587	1673	1673	1673	1673	0
568	20250228	093800	22282587	1673	1673	1673	1673	171
569	20250228	093700	21996504	1670	1670	1670	1670	100
570	20250228	093600	21829504	1670	1673	1673	1670	1851
571	20250228	093500	18738185	1673	1672	1673	1672	1039
572	20250228	093400	17000930	1672	1672	1672	1672	1
573	20250228	093300	16999258	1670	1670	1670	1670	0
574	20250228	093200	16999258	1670	1670	1670	1670	0
575	20250228	093100	16999258	1670	1671	1671	1670	670
576	20250228	093000	15880338	1671	1672	1672	1671	618
577	20250228	092900	14847650	1671	1671	1671	1671	1
578	20250228	092800	14845979	1672	1673	1673	1672	127
579	20250228	092700	14633554	1671	1671	1671	1671	0
580	20250228	092600	14633554	1671	1671	1671	1671	0
581	20250228	092500	14633554	1671	1671	1671	1671	0
582	20250228	092400	14633554	1671	1671	1671	1671	0
583	20250228	092300	14633554	1671	1671	1671	1671	58
584	20250228	092200	14536636	1670	1670	1670	1670	0
585	20250228	092100	14536636	1670	1670	1670	1670	0
586	20250228	092000	14536636	1670	1670	1670	1670	0
587	20250228	091900	14536636	1670	1670	1670	1670	0
588	20250228	091800	14536636	1670	1671	1671	1670	3430
589	20250228	091700	8808254	1671	1671	1671	1671	0
590	20250228	091600	8808254	1671	1671	1671	1671	0
591	20250228	091500	8808254	1671	1673	1673	1671	1210
592	20250228	091400	6786134	1674	1677	1677	1674	223
593	20250228	091300	6412700	1676	1676	1676	1676	0
594	20250228	091200	6412700	1676	1676	1676	1676	1
595	20250228	091100	6411024	1676	1676	1676	1676	0
596	20250228	091000	6411024	1676	1676	1676	1676	0
597	20250228	090900	6411024	1676	1676	1676	1676	225
598	20250228	090800	6033924	1676	1677	1677	1676	77
599	20250228	090700	5904815	1677	1677	1677	1677	0
600	20250228	090600	5904815	1677	1677	1677	1677	0
601	20250228	090500	5904815	1677	1677	1677	1677	0
602	20250228	090400	5904815	1677	1677	1677	1677	0
603	20250228	090300	5904815	1677	1677	1677	1677	299
604	20250228	090200	5403392	1678	1680	1680	1678	1996
605	20250228	090100	2050150	1682	1682	1682	1682	2
606	20250228	090000	2046786	1684	1686	1686	1684	1214