KissMeData/024950/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191100	79881965	4130	4130	4130	4130	471
3	20250228	191000	79881965	4130	4130	4130	4130	0
4	20250228	190900	79881965	4130	4130	4130	4130	0
5	20250228	190800	79881965	4130	4130	4130	4130	0
6	20250228	190700	79881965	4130	4130	4130	4130	0
7	20250228	190600	79881965	4130	4130	4130	4130	0
8	20250228	190500	79881965	4130	4130	4130	4130	0
9	20250228	190400	79881965	4130	4130	4130	4130	0
10	20250228	190300	79881965	4130	4130	4130	4130	0
11	20250228	190200	79881965	4130	4130	4130	4130	0
12	20250228	190100	79881965	4130	4130	4130	4130	0
13	20250228	190000	79881965	4130	4130	4130	4130	0
14	20250228	185900	79881965	4130	4130	4130	4130	0
15	20250228	185800	79881965	4130	4130	4130	4130	0
16	20250228	185700	79881965	4130	4130	4130	4130	0
17	20250228	185600	79881965	4130	4130	4130	4130	0
18	20250228	185500	79881965	4130	4130	4130	4130	0
19	20250228	185400	79881965	4130	4130	4130	4130	0
20	20250228	185300	79881965	4130	4130	4130	4130	0
21	20250228	185200	79881965	4130	4130	4130	4130	0
22	20250228	185100	79881965	4130	4130	4130	4130	0
23	20250228	185000	79881965	4130	4130	4130	4130	0
24	20250228	184900	79881965	4130	4130	4130	4130	0
25	20250228	184800	79881965	4130	4130	4130	4130	0
26	20250228	184700	79881965	4130	4130	4130	4130	0
27	20250228	184600	79881965	4130	4130	4130	4130	0
28	20250228	184500	79881965	4130	4130	4130	4130	0
29	20250228	184400	79881965	4130	4130	4130	4130	0
30	20250228	184300	79881965	4130	4130	4130	4130	0
31	20250228	184200	79881965	4130	4130	4130	4130	0
32	20250228	184100	79881965	4130	4130	4130	4130	471
33	20250228	184000	79881965	4130	4130	4130	4130	0
34	20250228	183900	79881965	4130	4130	4130	4130	0
35	20250228	183800	79881965	4130	4130	4130	4130	0
36	20250228	183700	79881965	4130	4130	4130	4130	0
37	20250228	183600	79881965	4130	4130	4130	4130	0
38	20250228	183500	79881965	4130	4130	4130	4130	0
39	20250228	183400	79881965	4130	4130	4130	4130	0
40	20250228	183300	79881965	4130	4130	4130	4130	0
41	20250228	183200	79881965	4130	4130	4130	4130	0
42	20250228	183100	79881965	4130	4130	4130	4130	0
43	20250228	183000	79881965	4130	4130	4130	4130	0
44	20250228	182900	79881965	4130	4130	4130	4130	0
45	20250228	182800	79881965	4130	4130	4130	4130	0
46	20250228	182700	79881965	4130	4130	4130	4130	0
47	20250228	182600	79881965	4130	4130	4130	4130	0
48	20250228	182500	79881965	4130	4130	4130	4130	0
49	20250228	182400	79881965	4130	4130	4130	4130	0
50	20250228	182300	79881965	4130	4130	4130	4130	0
51	20250228	182200	79881965	4130	4130	4130	4130	0
52	20250228	182100	79881965	4130	4130	4130	4130	0
53	20250228	182000	79881965	4130	4130	4130	4130	0
54	20250228	181900	79881965	4130	4130	4130	4130	0
55	20250228	181800	79881965	4130	4130	4130	4130	0
56	20250228	181700	79881965	4130	4130	4130	4130	0
57	20250228	181600	79881965	4130	4130	4130	4130	0
58	20250228	181500	79881965	4130	4130	4130	4130	0
59	20250228	181400	79881965	4130	4130	4130	4130	0
60	20250228	181300	79881965	4130	4130	4130	4130	0
61	20250228	181200	79881965	4130	4130	4130	4130	0
62	20250228	181100	79881965	4130	4130	4130	4130	471
63	20250228	181000	79881965	4130	4130	4130	4130	0
64	20250228	180900	79881965	4130	4130	4130	4130	0
65	20250228	180800	79881965	4130	4130	4130	4130	0
66	20250228	180700	79881965	4130	4130	4130	4130	0
67	20250228	180600	79881965	4130	4130	4130	4130	0
68	20250228	180500	79881965	4130	4130	4130	4130	0
69	20250228	180400	79881965	4130	4130	4130	4130	0
70	20250228	180300	79881965	4130	4130	4130	4130	0
71	20250228	180200	79881965	4130	4130	4130	4130	0
72	20250228	180100	79881965	4130	4130	4130	4130	0
73	20250228	180000	79881965	4130	4130	4130	4130	0
74	20250228	175900	79881965	4130	4130	4130	4130	0
75	20250228	175800	79881965	4130	4130	4130	4130	0
76	20250228	175700	79881965	4130	4130	4130	4130	0
77	20250228	175600	79881965	4130	4130	4130	4130	0
78	20250228	175500	79881965	4130	4130	4130	4130	0
79	20250228	175400	79881965	4130	4130	4130	4130	0
80	20250228	175300	79881965	4130	4130	4130	4130	0
81	20250228	175200	79881965	4130	4130	4130	4130	0
82	20250228	175100	79881965	4130	4130	4130	4130	0
83	20250228	175000	79881965	4130	4130	4130	4130	0
84	20250228	174900	79881965	4130	4130	4130	4130	0
85	20250228	174800	79881965	4130	4130	4130	4130	0
86	20250228	174700	79881965	4130	4130	4130	4130	0
87	20250228	174600	79881965	4130	4130	4130	4130	0
88	20250228	174500	79881965	4130	4130	4130	4130	0
89	20250228	174400	79881965	4130	4130	4130	4130	0
90	20250228	174300	79881965	4130	4130	4130	4130	0
91	20250228	174200	79881965	4130	4130	4130	4130	0
92	20250228	174100	79881965	4130	4130	4130	4130	471
93	20250228	174000	79881965	4130	4130	4130	4130	0
94	20250228	173900	79881965	4130	4130	4130	4130	0
95	20250228	173800	79881965	4130	4130	4130	4130	0
96	20250228	173700	79881965	4130	4130	4130	4130	0
97	20250228	173600	79881965	4130	4130	4130	4130	0
98	20250228	173500	79881965	4130	4130	4130	4130	0
99	20250228	173400	79881965	4130	4130	4130	4130	0
100	20250228	173300	79881965	4130	4130	4130	4130	0
101	20250228	173200	79881965	4130	4130	4130	4130	0
102	20250228	173100	79881965	4130	4130	4130	4130	0
103	20250228	173000	79881965	4130	4130	4130	4130	0
104	20250228	172900	79881965	4130	4130	4130	4130	0
105	20250228	172800	79881965	4130	4130	4130	4130	0
106	20250228	172700	79881965	4130	4130	4130	4130	0
107	20250228	172600	79881965	4130	4130	4130	4130	0
108	20250228	172500	79881965	4130	4130	4130	4130	0
109	20250228	172400	79881965	4130	4130	4130	4130	0
110	20250228	172300	79881965	4130	4130	4130	4130	0
111	20250228	172200	79881965	4130	4130	4130	4130	0
112	20250228	172100	79881965	4130	4130	4130	4130	0
113	20250228	172000	79881965	4130	4130	4130	4130	0
114	20250228	171900	79881965	4130	4130	4130	4130	0
115	20250228	171800	79881965	4130	4130	4130	4130	0
116	20250228	171700	79881965	4130	4130	4130	4130	0
117	20250228	171600	79881965	4130	4130	4130	4130	0
118	20250228	171500	79881965	4130	4130	4130	4130	0
119	20250228	171400	79881965	4130	4130	4130	4130	0
120	20250228	171300	79881965	4130	4130	4130	4130	0
121	20250228	171200	79881965	4130	4130	4130	4130	0
122	20250228	171100	79881965	4130	4130	4130	4130	471
123	20250228	171000	79881965	4130	4130	4130	4130	0
124	20250228	170900	79881965	4130	4130	4130	4130	0
125	20250228	170800	79881965	4130	4130	4130	4130	0
126	20250228	170700	79881965	4130	4130	4130	4130	0
127	20250228	170600	79881965	4130	4130	4130	4130	0
128	20250228	170500	79881965	4130	4130	4130	4130	0
129	20250228	170400	79881965	4130	4130	4130	4130	0
130	20250228	170300	79881965	4130	4130	4130	4130	0
131	20250228	170200	79881965	4130	4130	4130	4130	0
132	20250228	170100	79881965	4130	4130	4130	4130	0
133	20250228	170000	79881965	4130	4130	4130	4130	0
134	20250228	165900	79881965	4130	4130	4130	4130	0
135	20250228	165800	79881965	4130	4130	4130	4130	0
136	20250228	165700	79881965	4130	4130	4130	4130	0
137	20250228	165600	79881965	4130	4130	4130	4130	0
138	20250228	165500	79881965	4130	4130	4130	4130	0
139	20250228	165400	79881965	4130	4130	4130	4130	0
140	20250228	165300	79881965	4130	4130	4130	4130	0
141	20250228	165200	79881965	4130	4130	4130	4130	0
142	20250228	165100	79881965	4130	4130	4130	4130	0
143	20250228	165000	79881965	4130	4130	4130	4130	0
144	20250228	164900	79881965	4130	4130	4130	4130	0
145	20250228	164800	79881965	4130	4130	4130	4130	0
146	20250228	164700	79881965	4130	4130	4130	4130	0
147	20250228	164600	79881965	4130	4130	4130	4130	0
148	20250228	164500	79881965	4130	4130	4130	4130	0
149	20250228	164400	79881965	4130	4130	4130	4130	0
150	20250228	164300	79881965	4130	4130	4130	4130	0
151	20250228	164200	79881965	4130	4130	4130	4130	0
152	20250228	164100	79881965	4130	4130	4130	4130	471
153	20250228	164000	79881965	4130	4130	4130	4130	0
154	20250228	163900	79881965	4130	4130	4130	4130	0
155	20250228	163800	79881965	4130	4130	4130	4130	0
156	20250228	163700	79881965	4130	4130	4130	4130	0
157	20250228	163600	79881965	4130	4130	4130	4130	0
158	20250228	163500	79881965	4130	4130	4130	4130	0
159	20250228	163400	79881965	4130	4130	4130	4130	0
160	20250228	163300	79881965	4130	4130	4130	4130	0
161	20250228	163200	79881965	4130	4130	4130	4130	0
162	20250228	163100	79881965	4130	4130	4130	4130	0
163	20250228	163000	79881965	4130	4130	4130	4130	0
164	20250228	162900	79881965	4130	4130	4130	4130	0
165	20250228	162800	79881965	4130	4130	4130	4130	0
166	20250228	162700	79881965	4130	4130	4130	4130	0
167	20250228	162600	79881965	4130	4130	4130	4130	0
168	20250228	162500	79881965	4130	4130	4130	4130	0
169	20250228	162400	79881965	4130	4130	4130	4130	0
170	20250228	162300	79881965	4130	4130	4130	4130	0
171	20250228	162200	79881965	4130	4130	4130	4130	0
172	20250228	162100	79881965	4130	4130	4130	4130	0
173	20250228	162000	79881965	4130	4130	4130	4130	0
174	20250228	161900	79881965	4130	4130	4130	4130	0
175	20250228	161800	79881965	4130	4130	4130	4130	0
176	20250228	161700	79881965	4130	4130	4130	4130	0
177	20250228	161600	79881965	4130	4130	4130	4130	0
178	20250228	161500	79881965	4130	4130	4130	4130	0
179	20250228	161400	79881965	4130	4130	4130	4130	0
180	20250228	161300	79881965	4130	4130	4130	4130	0
181	20250228	161200	79881965	4130	4130	4130	4130	0
182	20250228	161100	79881965	4130	4130	4130	4130	471
183	20250228	161000	79881965	4130	4130	4130	4130	0
184	20250228	160900	79881965	4130	4130	4130	4130	0
185	20250228	160800	79881965	4130	4130	4130	4130	0
186	20250228	160700	79881965	4130	4130	4130	4130	0
187	20250228	160600	79881965	4130	4130	4130	4130	0
188	20250228	160500	79881965	4130	4130	4130	4130	0
189	20250228	160400	79881965	4130	4130	4130	4130	0
190	20250228	160300	79881965	4130	4130	4130	4130	0
191	20250228	160200	79881965	4130	4130	4130	4130	0
192	20250228	160100	79881965	4130	4130	4130	4130	0
193	20250228	160000	79881965	4130	4130	4130	4130	0
194	20250228	155900	79881965	4130	4130	4130	4130	0
195	20250228	155800	79881965	4130	4130	4130	4130	0
196	20250228	155700	79881965	4130	4130	4130	4130	0
197	20250228	155600	79881965	4130	4130	4130	4130	0
198	20250228	155500	79881965	4130	4130	4130	4130	0
199	20250228	155400	79881965	4130	4130	4130	4130	0
200	20250228	155300	79881965	4130	4130	4130	4130	0
201	20250228	155200	79881965	4130	4130	4130	4130	0
202	20250228	155100	79881965	4130	4130	4130	4130	0
203	20250228	155000	79881965	4130	4130	4130	4130	0
204	20250228	154900	79881965	4130	4130	4130	4130	0
205	20250228	154800	79881965	4130	4130	4130	4130	0
206	20250228	154700	79881965	4130	4130	4130	4130	0
207	20250228	154600	79881965	4130	4130	4130	4130	0
208	20250228	154500	79881965	4130	4130	4130	4130	0
209	20250228	154400	79881965	4130	4130	4130	4130	0
210	20250228	154300	79881965	4130	4130	4130	4130	0
211	20250228	154200	79881965	4130	4130	4130	4130	0
212	20250228	154100	79881965	4130	4130	4130	4130	471
213	20250228	154000	79881965	4130	4130	4130	4130	0
214	20250228	153900	79881965	4130	4130	4130	4130	0
215	20250228	153800	79881965	4130	4130	4130	4130	0
216	20250228	153700	79881965	4130	4130	4130	4130	0
217	20250228	153600	79881965	4130	4130	4130	4130	0
218	20250228	153500	79881965	4130	4130	4130	4130	0
219	20250228	153400	79881965	4130	4130	4130	4130	0
220	20250228	153300	79881965	4130	4130	4130	4130	0
221	20250228	153200	79881965	4130	4130	4130	4130	0
222	20250228	153100	79881965	4130	4130	4130	4130	0
223	20250228	153000	79881965	4130	4130	4130	4130	471
224	20250228	152900	77936735	4135	4135	4135	4135	0
225	20250228	152800	77936735	4135	4135	4135	4135	0
226	20250228	152700	77936735	4135	4135	4135	4135	0
227	20250228	152600	77936735	4135	4135	4135	4135	0
228	20250228	152500	77936735	4135	4135	4135	4135	0
229	20250228	152400	77936735	4135	4135	4135	4135	0
230	20250228	152300	77936735	4135	4135	4135	4135	0
231	20250228	152200	77936735	4135	4135	4135	4135	0
232	20250228	152100	77936735	4135	4135	4135	4135	0
233	20250228	152000	77936735	4135	4135	4135	4135	0
234	20250228	151900	77936735	4135	4135	4135	4135	103
235	20250228	151800	77510830	4135	4135	4135	4135	0
236	20250228	151700	77510830	4135	4135	4135	4135	0
237	20250228	151600	77510830	4135	4135	4135	4135	0
238	20250228	151500	77510830	4135	4135	4135	4135	0
239	20250228	151400	77510830	4135	4135	4135	4135	5
240	20250228	151300	77490155	4135	4135	4135	4135	0
241	20250228	151200	77490155	4135	4135	4135	4135	5
242	20250228	151100	77469480	4135	4135	4135	4135	11
243	20250228	151000	77423995	4135	4135	4135	4135	0
244	20250228	150900	77423995	4135	4135	4135	4130	54
245	20250228	150800	77200720	4135	4135	4135	4135	30
246	20250228	150700	77076670	4135	4135	4135	4135	199
247	20250228	150600	76253805	4135	4140	4140	4135	550
248	20250228	150500	73978665	4140	4140	4140	4140	0
249	20250228	150400	73978665	4140	4140	4140	4140	0
250	20250228	150300	73978665	4140	4140	4140	4140	0
251	20250228	150200	73978665	4140	4140	4140	4140	19
252	20250228	150100	73900005	4140	4145	4145	4140	24
253	20250228	150000	73800620	4145	4145	4145	4145	130
254	20250228	145900	73261770	4150	4150	4150	4150	0
255	20250228	145800	73261770	4150	4150	4150	4150	0
256	20250228	145700	73261770	4150	4150	4150	4150	4
257	20250228	145600	73245170	4150	4150	4150	4150	0
258	20250228	145500	73245170	4150	4150	4150	4150	11
259	20250228	145400	73199520	4150	4150	4150	4150	10
260	20250228	145300	73158020	4150	4150	4150	4150	10
261	20250228	145200	73116520	4150	4150	4150	4150	765
262	20250228	145100	69941770	4150	4150	4150	4150	10
263	20250228	145000	69900270	4155	4155	4155	4155	0
264	20250228	144900	69900270	4155	4155	4155	4155	0
265	20250228	144800	69900270	4155	4155	4155	4155	2
266	20250228	144700	69891960	4150	4150	4150	4150	0
267	20250228	144600	69891960	4150	4150	4150	4150	0
268	20250228	144500	69891960	4150	4150	4150	4150	0
269	20250228	144400	69891960	4150	4150	4150	4150	0
270	20250228	144300	69891960	4150	4150	4150	4150	0
271	20250228	144200	69891960	4150	4150	4150	4150	0
272	20250228	144100	69891960	4150	4150	4150	4150	0
273	20250228	144000	69891960	4150	4155	4155	4150	189
274	20250228	143900	69106775	4160	4160	4160	4160	0
275	20250228	143800	69106775	4160	4160	4160	4160	0
276	20250228	143700	69106775	4160	4160	4160	4160	0
277	20250228	143600	69106775	4160	4160	4160	4160	0
278	20250228	143500	69106775	4160	4160	4160	4160	0
279	20250228	143400	69106775	4160	4160	4160	4160	0
280	20250228	143300	69106775	4160	4160	4160	4160	240
281	20250228	143200	68108375	4160	4160	4160	4160	0
282	20250228	143100	68108375	4160	4160	4160	4160	0
283	20250228	143000	68108375	4160	4160	4160	4160	2
284	20250228	142900	68100055	4155	4155	4155	4155	0
285	20250228	142800	68100055	4155	4155	4155	4155	0
286	20250228	142700	68100055	4155	4160	4160	4155	62
287	20250228	142600	67842440	4160	4160	4160	4160	0
288	20250228	142500	67842440	4160	4160	4160	4160	0
289	20250228	142400	67842440	4160	4160	4160	4160	0
290	20250228	142300	67842440	4160	4160	4160	4160	0
291	20250228	142200	67842440	4160	4160	4160	4160	0
292	20250228	142100	67842440	4160	4165	4165	4160	408
293	20250228	142000	66144330	4165	4165	4165	4165	0
294	20250228	141900	66144330	4165	4165	4165	4165	0
295	20250228	141800	66144330	4165	4165	4165	4165	0
296	20250228	141700	66144330	4165	4165	4165	4165	20
297	20250228	141600	66061030	4165	4165	4165	4165	0
298	20250228	141500	66061030	4165	4165	4165	4165	0
299	20250228	141400	66061030	4165	4165	4165	4165	0
300	20250228	141300	66061030	4165	4165	4165	4165	0
301	20250228	141200	66061030	4165	4165	4165	4165	108
302	20250228	141100	65611210	4165	4165	4165	4165	0
303	20250228	141000	65611210	4165	4165	4165	4165	0
304	20250228	140900	65611210	4165	4165	4165	4165	17
305	20250228	140800	65540405	4160	4160	4160	4160	0
306	20250228	140700	65540405	4160	4160	4160	4160	0
307	20250228	140600	65540405	4160	4160	4160	4160	0
308	20250228	140500	65540405	4160	4160	4160	4160	0
309	20250228	140400	65540405	4160	4160	4160	4160	237
310	20250228	140300	64554485	4160	4160	4160	4160	0
311	20250228	140200	64554485	4160	4160	4160	4160	0
312	20250228	140100	64554485	4160	4160	4160	4160	0
313	20250228	140000	64554485	4160	4160	4160	4160	0
314	20250228	135900	64554485	4160	4160	4160	4160	0
315	20250228	135800	64554485	4160	4170	4170	4160	594
316	20250228	135700	62077895	4175	4175	4175	4175	0
317	20250228	135600	62077895	4175	4175	4175	4175	0
318	20250228	135500	62077895	4175	4175	4175	4175	0
319	20250228	135400	62077895	4175	4175	4175	4175	0
320	20250228	135300	62077895	4175	4175	4175	4175	0
321	20250228	135200	62077895	4175	4175	4175	4175	0
322	20250228	135100	62077895	4175	4175	4175	4175	0
323	20250228	135000	62077895	4175	4175	4175	4175	0
324	20250228	134900	62077895	4175	4175	4175	4175	50
325	20250228	134800	61869145	4175	4175	4175	4175	0
326	20250228	134700	61869145	4175	4175	4175	4175	0
327	20250228	134600	61869145	4175	4175	4175	4175	10
328	20250228	134500	61827395	4175	4175	4175	4175	0
329	20250228	134400	61827395	4175	4175	4175	4175	0
330	20250228	134300	61827395	4175	4175	4175	4175	0
331	20250228	134200	61827395	4175	4175	4175	4175	0
332	20250228	134100	61827395	4175	4175	4175	4175	0
333	20250228	134000	61827395	4175	4175	4175	4175	0
334	20250228	133900	61827395	4175	4175	4175	4175	0
335	20250228	133800	61827395	4175	4175	4175	4175	0
336	20250228	133700	61827395	4175	4175	4175	4175	1
337	20250228	133600	61823220	4180	4180	4180	4180	0
338	20250228	133500	61823220	4180	4180	4180	4180	0
339	20250228	133400	61823220	4180	4180	4180	4180	0
340	20250228	133300	61823220	4180	4180	4180	4180	1
341	20250228	133200	61819040	4180	4180	4180	4180	1
342	20250228	133100	61814860	4180	4180	4180	4180	0
343	20250228	133000	61814860	4180	4180	4180	4180	50
344	20250228	132900	61605860	4165	4165	4165	4165	0
345	20250228	132800	61605860	4165	4165	4165	4165	0
346	20250228	132700	61605860	4165	4165	4165	4165	0
347	20250228	132600	61605860	4165	4165	4165	4165	0
348	20250228	132500	61605860	4165	4165	4165	4165	0
349	20250228	132400	61605860	4165	4165	4165	4165	0
350	20250228	132300	61605860	4165	4165	4165	4165	0
351	20250228	132200	61605860	4165	4165	4165	4165	0
352	20250228	132100	61605860	4165	4165	4165	4165	0
353	20250228	132000	61605860	4165	4165	4165	4165	0
354	20250228	131900	61605860	4165	4165	4165	4165	0
355	20250228	131800	61605860	4165	4165	4165	4165	0
356	20250228	131700	61605860	4165	4165	4165	4165	46
357	20250228	131600	61414270	4180	4180	4180	4180	0
358	20250228	131500	61414270	4180	4180	4180	4180	0
359	20250228	131400	61414270	4180	4180	4180	4180	40
360	20250228	131300	61247070	4160	4160	4160	4160	373
361	20250228	131200	59695390	4160	4160	4160	4160	0
362	20250228	131100	59695390	4160	4160	4160	4160	0
363	20250228	131000	59695390	4160	4160	4160	4160	0
364	20250228	130900	59695390	4160	4160	4160	4160	0
365	20250228	130800	59695390	4160	4160	4160	4160	0
366	20250228	130700	59695390	4160	4160	4160	4160	0
367	20250228	130600	59695390	4160	4160	4160	4160	0
368	20250228	130500	59695390	4160	4165	4165	4160	65
369	20250228	130400	59424805	4195	4195	4195	4195	0
370	20250228	130300	59424805	4195	4195	4195	4195	0
371	20250228	130200	59424805	4195	4195	4195	4195	500
372	20250228	130100	57327305	4195	4165	4195	4165	1000
373	20250228	130000	53146535	4150	4150	4150	4150	0
374	20250228	125900	53146535	4150	4150	4150	4150	0
375	20250228	125800	53146535	4150	4155	4155	4150	1499
376	20250228	125700	46922695	4155	4155	4155	4155	0
377	20250228	125600	46922695	4155	4155	4155	4155	0
378	20250228	125500	46922695	4155	4155	4155	4155	0
379	20250228	125400	46922695	4155	4155	4155	4155	0
380	20250228	125300	46922695	4155	4155	4155	4155	184
381	20250228	125200	46158175	4165	4165	4165	4165	0
382	20250228	125100	46158175	4165	4165	4165	4165	0
383	20250228	125000	46158175	4165	4165	4165	4165	0
384	20250228	124900	46158175	4165	4165	4165	4165	23
385	20250228	124800	46062380	4155	4155	4155	4155	0
386	20250228	124700	46062380	4155	4155	4155	4155	0
387	20250228	124600	46062380	4155	4155	4155	4155	0
388	20250228	124500	46062380	4155	4155	4155	4155	0
389	20250228	124400	46062380	4155	4155	4155	4155	0
390	20250228	124300	46062380	4155	4155	4155	4155	0
391	20250228	124200	46062380	4155	4155	4155	4155	0
392	20250228	124100	46062380	4155	4155	4155	4155	29
393	20250228	124000	45941885	4155	4155	4155	4155	0
394	20250228	123900	45941885	4155	4155	4155	4155	160
395	20250228	123800	45277085	4155	4155	4155	4155	0
396	20250228	123700	45277085	4155	4160	4160	4155	41
397	20250228	123600	45106580	4160	4160	4160	4160	0
398	20250228	123500	45106580	4160	4160	4160	4160	31
399	20250228	123400	44977620	4160	4160	4160	4160	0
400	20250228	123300	44977620	4160	4170	4170	4160	882
401	20250228	123200	41307395	4170	4170	4170	4170	0
402	20250228	123100	41307395	4170	4170	4170	4170	0
403	20250228	123000	41307395	4170	4170	4170	4170	0
404	20250228	122900	41307395	4170	4170	4170	4170	7
405	20250228	122800	41278205	4170	4170	4170	4170	0
406	20250228	122700	41278205	4170	4170	4170	4170	326
407	20250228	122600	39918785	4170	4170	4170	4170	0
408	20250228	122500	39918785	4170	4170	4170	4170	0
409	20250228	122400	39918785	4170	4170	4170	4170	0
410	20250228	122300	39918785	4170	4170	4170	4170	0
411	20250228	122200	39918785	4170	4170	4170	4170	0
412	20250228	122100	39918785	4170	4170	4170	4170	0
413	20250228	122000	39918785	4170	4170	4170	4170	0
414	20250228	121900	39918785	4170	4170	4170	4170	478
415	20250228	121800	37925525	4165	4165	4165	4165	0
416	20250228	121700	37925525	4165	4165	4165	4165	1
417	20250228	121600	37921360	4165	4165	4165	4165	0
418	20250228	121500	37921360	4165	4165	4165	4165	0
419	20250228	121400	37921360	4165	4165	4165	4165	254
420	20250228	121300	36863450	4160	4160	4160	4160	128
421	20250228	121200	36330970	4180	4180	4180	4180	0
422	20250228	121100	36330970	4180	4180	4180	4180	1
423	20250228	121000	36326790	4165	4170	4170	4165	949
424	20250228	120900	32371800	4175	4175	4175	4175	0
425	20250228	120800	32371800	4175	4175	4175	4175	0
426	20250228	120700	32371800	4175	4175	4175	4175	0
427	20250228	120600	32371800	4175	4175	4175	4175	0
428	20250228	120500	32371800	4175	4175	4175	4175	24
429	20250228	120400	32271600	4170	4170	4170	4170	262
430	20250228	120300	31179060	4165	4165	4165	4165	0
431	20250228	120200	31179060	4165	4165	4165	4165	0
432	20250228	120100	31179060	4165	4165	4165	4165	0
433	20250228	120000	31179060	4165	4165	4165	4165	0
434	20250228	115900	31179060	4165	4165	4165	4165	0
435	20250228	115800	31179060	4165	4165	4165	4165	0
436	20250228	115700	31179060	4165	4165	4165	4165	0
437	20250228	115600	31179060	4165	4165	4165	4165	0
438	20250228	115500	31179060	4165	4165	4165	4165	0
439	20250228	115400	31179060	4165	4165	4165	4165	0
440	20250228	115300	31179060	4165	4165	4165	4165	25
441	20250228	115200	31074935	4165	4165	4165	4165	0
442	20250228	115100	31074935	4165	4165	4165	4165	0
443	20250228	115000	31074935	4165	4165	4165	4165	0
444	20250228	114900	31074935	4165	4165	4165	4165	4
445	20250228	114800	31058275	4170	4170	4170	4170	20
446	20250228	114700	30974875	4170	4170	4170	4170	0
447	20250228	114600	30974875	4170	4170	4170	4170	0
448	20250228	114500	30974875	4170	4170	4170	4170	0
449	20250228	114400	30974875	4170	4170	4170	4170	0
450	20250228	114300	30974875	4170	4170	4170	4170	0
451	20250228	114200	30974875	4170	4170	4170	4170	0
452	20250228	114100	30974875	4170	4170	4170	4170	0
453	20250228	114000	30974875	4170	4170	4170	4170	0
454	20250228	113900	30974875	4170	4170	4170	4170	25
455	20250228	113800	30870625	4170	4170	4170	4170	0
456	20250228	113700	30870625	4170	4170	4170	4170	0
457	20250228	113600	30870625	4170	4170	4170	4170	0
458	20250228	113500	30870625	4170	4170	4170	4170	0
459	20250228	113400	30870625	4170	4170	4170	4170	0
460	20250228	113300	30870625	4170	4170	4170	4170	0
461	20250228	113200	30870625	4170	4170	4170	4170	0
462	20250228	113100	30870625	4170	4170	4170	4170	0
463	20250228	113000	30870625	4170	4170	4170	4170	1
464	20250228	112900	30866455	4165	4165	4165	4165	0
465	20250228	112800	30866455	4165	4165	4165	4165	0
466	20250228	112700	30866455	4165	4165	4165	4165	0
467	20250228	112600	30866455	4165	4165	4165	4165	0
468	20250228	112500	30866455	4165	4165	4165	4165	2
469	20250228	112400	30858125	4165	4165	4165	4165	217
470	20250228	112300	29954320	4165	4165	4165	4165	0
471	20250228	112200	29954320	4165	4165	4165	4160	672
472	20250228	112100	27156870	4165	4165	4165	4165	0
473	20250228	112000	27156870	4165	4165	4165	4165	0
474	20250228	111900	27156870	4165	4165	4165	4165	0
475	20250228	111800	27156870	4165	4165	4165	4165	324
476	20250228	111700	25807410	4165	4165	4165	4165	3
477	20250228	111600	25794915	4165	4165	4165	4165	302
478	20250228	111500	24537085	4160	4160	4160	4160	0
479	20250228	111400	24537085	4160	4160	4160	4160	158
480	20250228	111300	23879805	4160	4165	4165	4160	300
481	20250228	111200	22631785	4165	4170	4170	4165	339
482	20250228	111100	21218415	4170	4170	4170	4170	40
483	20250228	111000	21051615	4170	4170	4170	4170	0
484	20250228	110900	21051615	4170	4170	4170	4170	0
485	20250228	110800	21051615	4170	4170	4170	4170	0
486	20250228	110700	21051615	4170	4170	4170	4170	0
487	20250228	110600	21051615	4170	4170	4170	4170	5
488	20250228	110500	21030765	4175	4175	4175	4175	0
489	20250228	110400	21030765	4175	4175	4175	4175	0
490	20250228	110300	21030765	4175	4175	4175	4175	0
491	20250228	110200	21030765	4175	4175	4175	4175	0
492	20250228	110100	21030765	4175	4175	4175	4175	1
493	20250228	110000	21026590	4175	4175	4175	4175	20
494	20250228	105900	20943090	4175	4175	4175	4175	4
495	20250228	105800	20926390	4175	4175	4175	4175	0
496	20250228	105700	20926390	4175	4175	4175	4175	8
497	20250228	105600	20892990	4175	4175	4175	4175	5
498	20250228	105500	20872115	4175	4175	4175	4175	1
499	20250228	105400	20867940	4170	4170	4170	4170	0
500	20250228	105300	20867940	4170	4170	4170	4170	0
501	20250228	105200	20867940	4170	4170	4170	4170	145
502	20250228	105100	20263290	4175	4175	4175	4175	0
503	20250228	105000	20263290	4175	4175	4175	4175	0
504	20250228	104900	20263290	4175	4175	4175	4175	0
505	20250228	104800	20263290	4175	4175	4175	4175	0
506	20250228	104700	20263290	4175	4175	4175	4175	0
507	20250228	104600	20263290	4175	4175	4175	4175	0
508	20250228	104500	20263290	4175	4175	4175	4175	164
509	20250228	104400	19578590	4175	4175	4175	4175	14
510	20250228	104300	19520140	4175	4175	4175	4175	136
511	20250228	104200	18952340	4175	4175	4175	4175	77
512	20250228	104100	18630865	4175	4175	4175	4175	0
513	20250228	104000	18630865	4175	4175	4175	4175	0
514	20250228	103900	18630865	4175	4175	4175	4175	0
515	20250228	103800	18630865	4175	4175	4175	4175	0
516	20250228	103700	18630865	4175	4175	4175	4175	0
517	20250228	103600	18630865	4175	4175	4175	4175	0
518	20250228	103500	18630865	4175	4175	4175	4175	0
519	20250228	103400	18630865	4175	4175	4175	4175	0
520	20250228	103300	18630865	4175	4175	4175	4175	10
521	20250228	103200	18589115	4170	4170	4170	4170	5
522	20250228	103100	18568265	4175	4175	4175	4175	40
523	20250228	103000	18401265	4175	4175	4175	4175	0
524	20250228	102900	18401265	4175	4180	4180	4175	1163
525	20250228	102800	13540120	4185	4185	4185	4185	0
526	20250228	102700	13540120	4185	4185	4185	4185	0
527	20250228	102600	13540120	4185	4185	4185	4185	0
528	20250228	102500	13540120	4185	4185	4185	4185	19
529	20250228	102400	13460605	4180	4180	4180	4180	0
530	20250228	102300	13460605	4180	4180	4180	4180	0
531	20250228	102200	13460605	4180	4180	4180	4180	16
532	20250228	102100	13393725	4185	4185	4185	4185	5
533	20250228	102000	13372800	4185	4185	4185	4185	0
534	20250228	101900	13372800	4185	4185	4185	4185	0
535	20250228	101800	13372800	4185	4185	4185	4185	0
536	20250228	101700	13372800	4185	4185	4185	4185	8
537	20250228	101600	13339320	4180	4180	4180	4180	1
538	20250228	101500	13335140	4185	4185	4185	4185	2
539	20250228	101400	13326770	4190	4190	4190	4190	0
540	20250228	101300	13326770	4190	4190	4190	4190	0
541	20250228	101200	13326770	4190	4190	4190	4190	1
542	20250228	101100	13322580	4185	4185	4185	4185	0
543	20250228	101000	13322580	4185	4185	4185	4185	0
544	20250228	100900	13322580	4185	4185	4185	4185	26
545	20250228	100800	13213770	4190	4185	4190	4185	116
546	20250228	100700	12728160	4180	4180	4180	4180	0
547	20250228	100600	12728160	4180	4180	4180	4180	0
548	20250228	100500	12728160	4180	4180	4180	4180	0
549	20250228	100400	12728160	4180	4180	4180	4180	0
550	20250228	100300	12728160	4180	4180	4180	4180	0
551	20250228	100200	12728160	4180	4180	4180	4180	0
552	20250228	100100	12728160	4180	4180	4180	4180	0
553	20250228	100000	12728160	4180	4180	4180	4180	0
554	20250228	095900	12728160	4180	4180	4180	4180	3
555	20250228	095800	12715620	4180	4180	4180	4180	0
556	20250228	095700	12715620	4180	4180	4180	4180	0
557	20250228	095600	12715620	4180	4180	4180	4180	0
558	20250228	095500	12715620	4180	4180	4180	4180	0
559	20250228	095400	12715620	4180	4180	4180	4180	0
560	20250228	095300	12715620	4180	4180	4180	4180	0
561	20250228	095200	12715620	4180	4185	4185	4180	80
562	20250228	095100	12381215	4180	4180	4180	4180	0
563	20250228	095000	12381215	4180	4205	4205	4180	508
564	20250228	094900	10255290	4215	4200	4215	4200	250
565	20250228	094800	9202565	4200	4200	4200	4200	0
566	20250228	094700	9202565	4200	4200	4200	4200	3
567	20250228	094600	9189965	4200	4180	4200	4180	33
568	20250228	094500	9051985	4190	4190	4190	4190	0
569	20250228	094400	9051985	4190	4190	4190	4190	0
570	20250228	094300	9051985	4190	4190	4190	4190	20
571	20250228	094200	8968185	4190	4190	4190	4190	0
572	20250228	094100	8968185	4190	4190	4190	4190	0
573	20250228	094000	8968185	4190	4190	4190	4190	0
574	20250228	093900	8968185	4190	4190	4190	4190	30
575	20250228	093800	8842485	4190	4190	4190	4190	0
576	20250228	093700	8842485	4190	4190	4190	4190	0
577	20250228	093600	8842485	4190	4190	4190	4190	0
578	20250228	093500	8842485	4190	4190	4190	4190	61
579	20250228	093400	8586895	4185	4180	4185	4180	11
580	20250228	093300	8540865	4175	4175	4175	4175	0
581	20250228	093200	8540865	4175	4175	4175	4175	0
582	20250228	093100	8540865	4175	4175	4175	4175	196
583	20250228	093000	7722565	4175	4175	4175	4175	197
584	20250228	092900	6900090	4175	4175	4175	4175	0
585	20250228	092800	6900090	4175	4175	4175	4175	20
586	20250228	092700	6816590	4180	4180	4180	4180	29
587	20250228	092600	6695370	4180	4180	4180	4180	0
588	20250228	092500	6695370	4180	4180	4180	4180	0
589	20250228	092400	6695370	4180	4185	4185	4180	11
590	20250228	092300	6649340	4185	4190	4190	4185	50
591	20250228	092200	6439990	4195	4210	4210	4195	497
592	20250228	092100	4354775	4215	4215	4215	4215	62
593	20250228	092000	4093445	4215	4215	4215	4215	306
594	20250228	091900	2803655	4195	4195	4195	4195	0
595	20250228	091800	2803655	4195	4195	4195	4195	21
596	20250228	091700	2715560	4190	4190	4190	4190	0
597	20250228	091600	2715560	4190	4190	4190	4190	0
598	20250228	091500	2715560	4190	4195	4195	4190	17
599	20250228	091400	2644250	4195	4205	4205	4195	20
600	20250228	091300	2560195	4230	4230	4230	4230	0
601	20250228	091200	2560195	4230	4230	4230	4230	0
602	20250228	091100	2560195	4230	4230	4230	4230	1
603	20250228	091000	2555965	4235	4235	4235	4235	0
604	20250228	090900	2555965	4235	4235	4235	4235	2
605	20250228	090800	2547495	4240	4240	4240	4240	0
606	20250228	090700	2547495	4240	4240	4240	4240	0
607	20250228	090600	2547495	4240	4235	4240	4235	10
608	20250228	090500	2505140	4240	4240	4240	4240	9
609	20250228	090400	2466980	4245	4245	4245	4245	0
610	20250228	090300	2466980	4245	4250	4275	4245	226
611	20250228	090200	1502105	4285	4205	4285	4205	88
612	20250228	090100	1127145	4185	4210	4210	4185	13
613	20250228	090000	1072640	4190	4190	4190	4190	256