KissMeData/071850/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195200	23867492	1626	1626	1626	1626	1000
3	20250228	195100	23867492	1626	1626	1626	1626	0
4	20250228	195000	23867492	1626	1626	1626	1626	0
5	20250228	194900	23867492	1626	1626	1626	1626	0
6	20250228	194800	23867492	1626	1626	1626	1626	0
7	20250228	194700	23867492	1626	1626	1626	1626	0
8	20250228	194600	23867492	1626	1626	1626	1626	0
9	20250228	194500	23867492	1626	1626	1626	1626	0
10	20250228	194400	23867492	1626	1626	1626	1626	0
11	20250228	194300	23867492	1626	1626	1626	1626	0
12	20250228	194200	23867492	1626	1626	1626	1626	0
13	20250228	194100	23867492	1626	1626	1626	1626	0
14	20250228	194000	23867492	1626	1626	1626	1626	0
15	20250228	193900	23867492	1626	1626	1626	1626	0
16	20250228	193800	23867492	1626	1626	1626	1626	0
17	20250228	193700	23867492	1626	1626	1626	1626	0
18	20250228	193600	23867492	1626	1626	1626	1626	0
19	20250228	193500	23867492	1626	1626	1626	1626	0
20	20250228	193400	23867492	1626	1626	1626	1626	0
21	20250228	193300	23867492	1626	1626	1626	1626	0
22	20250228	193200	23867492	1626	1626	1626	1626	0
23	20250228	193100	23867492	1626	1626	1626	1626	0
24	20250228	193000	23867492	1626	1626	1626	1626	0
25	20250228	192900	23867492	1626	1626	1626	1626	0
26	20250228	192800	23867492	1626	1626	1626	1626	0
27	20250228	192700	23867492	1626	1626	1626	1626	0
28	20250228	192600	23867492	1626	1626	1626	1626	0
29	20250228	192500	23867492	1626	1626	1626	1626	0
30	20250228	192400	23867492	1626	1626	1626	1626	0
31	20250228	192300	23867492	1626	1626	1626	1626	0
32	20250228	192200	23867492	1626	1626	1626	1626	1000
33	20250228	192100	23867492	1626	1626	1626	1626	0
34	20250228	192000	23867492	1626	1626	1626	1626	0
35	20250228	191900	23867492	1626	1626	1626	1626	0
36	20250228	191800	23867492	1626	1626	1626	1626	0
37	20250228	191700	23867492	1626	1626	1626	1626	0
38	20250228	191600	23867492	1626	1626	1626	1626	0
39	20250228	191500	23867492	1626	1626	1626	1626	0
40	20250228	191400	23867492	1626	1626	1626	1626	0
41	20250228	191300	23867492	1626	1626	1626	1626	0
42	20250228	191200	23867492	1626	1626	1626	1626	0
43	20250228	191100	23867492	1626	1626	1626	1626	0
44	20250228	191000	23867492	1626	1626	1626	1626	0
45	20250228	190900	23867492	1626	1626	1626	1626	0
46	20250228	190800	23867492	1626	1626	1626	1626	0
47	20250228	190700	23867492	1626	1626	1626	1626	0
48	20250228	190600	23867492	1626	1626	1626	1626	0
49	20250228	190500	23867492	1626	1626	1626	1626	0
50	20250228	190400	23867492	1626	1626	1626	1626	0
51	20250228	190300	23867492	1626	1626	1626	1626	0
52	20250228	190200	23867492	1626	1626	1626	1626	0
53	20250228	190100	23867492	1626	1626	1626	1626	0
54	20250228	190000	23867492	1626	1626	1626	1626	0
55	20250228	185900	23867492	1626	1626	1626	1626	0
56	20250228	185800	23867492	1626	1626	1626	1626	0
57	20250228	185700	23867492	1626	1626	1626	1626	0
58	20250228	185600	23867492	1626	1626	1626	1626	0
59	20250228	185500	23867492	1626	1626	1626	1626	0
60	20250228	185400	23867492	1626	1626	1626	1626	0
61	20250228	185300	23867492	1626	1626	1626	1626	0
62	20250228	185200	23867492	1626	1626	1626	1626	1000
63	20250228	185100	23867492	1626	1626	1626	1626	0
64	20250228	185000	23867492	1626	1626	1626	1626	0
65	20250228	184900	23867492	1626	1626	1626	1626	0
66	20250228	184800	23867492	1626	1626	1626	1626	0
67	20250228	184700	23867492	1626	1626	1626	1626	0
68	20250228	184600	23867492	1626	1626	1626	1626	0
69	20250228	184500	23867492	1626	1626	1626	1626	0
70	20250228	184400	23867492	1626	1626	1626	1626	0
71	20250228	184300	23867492	1626	1626	1626	1626	0
72	20250228	184200	23867492	1626	1626	1626	1626	0
73	20250228	184100	23867492	1626	1626	1626	1626	0
74	20250228	184000	23867492	1626	1626	1626	1626	0
75	20250228	183900	23867492	1626	1626	1626	1626	0
76	20250228	183800	23867492	1626	1626	1626	1626	0
77	20250228	183700	23867492	1626	1626	1626	1626	0
78	20250228	183600	23867492	1626	1626	1626	1626	0
79	20250228	183500	23867492	1626	1626	1626	1626	0
80	20250228	183400	23867492	1626	1626	1626	1626	0
81	20250228	183300	23867492	1626	1626	1626	1626	0
82	20250228	183200	23867492	1626	1626	1626	1626	0
83	20250228	183100	23867492	1626	1626	1626	1626	0
84	20250228	183000	23867492	1626	1626	1626	1626	0
85	20250228	182900	23867492	1626	1626	1626	1626	0
86	20250228	182800	23867492	1626	1626	1626	1626	0
87	20250228	182700	23867492	1626	1626	1626	1626	0
88	20250228	182600	23867492	1626	1626	1626	1626	0
89	20250228	182500	23867492	1626	1626	1626	1626	0
90	20250228	182400	23867492	1626	1626	1626	1626	0
91	20250228	182300	23867492	1626	1626	1626	1626	0
92	20250228	182200	23867492	1626	1626	1626	1626	1000
93	20250228	182100	23867492	1626	1626	1626	1626	0
94	20250228	182000	23867492	1626	1626	1626	1626	0
95	20250228	181900	23867492	1626	1626	1626	1626	0
96	20250228	181800	23867492	1626	1626	1626	1626	0
97	20250228	181700	23867492	1626	1626	1626	1626	0
98	20250228	181600	23867492	1626	1626	1626	1626	0
99	20250228	181500	23867492	1626	1626	1626	1626	0
100	20250228	181400	23867492	1626	1626	1626	1626	0
101	20250228	181300	23867492	1626	1626	1626	1626	0
102	20250228	181200	23867492	1626	1626	1626	1626	0
103	20250228	181100	23867492	1626	1626	1626	1626	0
104	20250228	181000	23867492	1626	1626	1626	1626	0
105	20250228	180900	23867492	1626	1626	1626	1626	0
106	20250228	180800	23867492	1626	1626	1626	1626	0
107	20250228	180700	23867492	1626	1626	1626	1626	0
108	20250228	180600	23867492	1626	1626	1626	1626	0
109	20250228	180500	23867492	1626	1626	1626	1626	0
110	20250228	180400	23867492	1626	1626	1626	1626	0
111	20250228	180300	23867492	1626	1626	1626	1626	0
112	20250228	180200	23867492	1626	1626	1626	1626	0
113	20250228	180100	23867492	1626	1626	1626	1626	0
114	20250228	180000	23867492	1626	1626	1626	1626	0
115	20250228	175900	23867492	1626	1626	1626	1626	0
116	20250228	175800	23867492	1626	1626	1626	1626	0
117	20250228	175700	23867492	1626	1626	1626	1626	0
118	20250228	175600	23867492	1626	1626	1626	1626	0
119	20250228	175500	23867492	1626	1626	1626	1626	0
120	20250228	175400	23867492	1626	1626	1626	1626	0
121	20250228	175300	23867492	1626	1626	1626	1626	0
122	20250228	175200	23867492	1626	1626	1626	1626	1000
123	20250228	175100	23867492	1626	1626	1626	1626	0
124	20250228	175000	23867492	1626	1626	1626	1626	0
125	20250228	174900	23867492	1626	1626	1626	1626	0
126	20250228	174800	23867492	1626	1626	1626	1626	0
127	20250228	174700	23867492	1626	1626	1626	1626	0
128	20250228	174600	23867492	1626	1626	1626	1626	0
129	20250228	174500	23867492	1626	1626	1626	1626	0
130	20250228	174400	23867492	1626	1626	1626	1626	0
131	20250228	174300	23867492	1626	1626	1626	1626	0
132	20250228	174200	23867492	1626	1626	1626	1626	0
133	20250228	174100	23867492	1626	1626	1626	1626	0
134	20250228	174000	23867492	1626	1626	1626	1626	0
135	20250228	173900	23867492	1626	1626	1626	1626	0
136	20250228	173800	23867492	1626	1626	1626	1626	0
137	20250228	173700	23867492	1626	1626	1626	1626	0
138	20250228	173600	23867492	1626	1626	1626	1626	0
139	20250228	173500	23867492	1626	1626	1626	1626	0
140	20250228	173400	23867492	1626	1626	1626	1626	0
141	20250228	173300	23867492	1626	1626	1626	1626	0
142	20250228	173200	23867492	1626	1626	1626	1626	0
143	20250228	173100	23867492	1626	1626	1626	1626	0
144	20250228	173000	23867492	1626	1626	1626	1626	0
145	20250228	172900	23867492	1626	1626	1626	1626	0
146	20250228	172800	23867492	1626	1626	1626	1626	0
147	20250228	172700	23867492	1626	1626	1626	1626	0
148	20250228	172600	23867492	1626	1626	1626	1626	0
149	20250228	172500	23867492	1626	1626	1626	1626	0
150	20250228	172400	23867492	1626	1626	1626	1626	0
151	20250228	172300	23867492	1626	1626	1626	1626	0
152	20250228	172200	23867492	1626	1626	1626	1626	1000
153	20250228	172100	23867492	1626	1626	1626	1626	0
154	20250228	172000	23867492	1626	1626	1626	1626	0
155	20250228	171900	23867492	1626	1626	1626	1626	0
156	20250228	171800	23867492	1626	1626	1626	1626	0
157	20250228	171700	23867492	1626	1626	1626	1626	0
158	20250228	171600	23867492	1626	1626	1626	1626	0
159	20250228	171500	23867492	1626	1626	1626	1626	0
160	20250228	171400	23867492	1626	1626	1626	1626	0
161	20250228	171300	23867492	1626	1626	1626	1626	0
162	20250228	171200	23867492	1626	1626	1626	1626	0
163	20250228	171100	23867492	1626	1626	1626	1626	0
164	20250228	171000	23867492	1626	1626	1626	1626	0
165	20250228	170900	23867492	1626	1626	1626	1626	0
166	20250228	170800	23867492	1626	1626	1626	1626	0
167	20250228	170700	23867492	1626	1626	1626	1626	0
168	20250228	170600	23867492	1626	1626	1626	1626	0
169	20250228	170500	23867492	1626	1626	1626	1626	0
170	20250228	170400	23867492	1626	1626	1626	1626	0
171	20250228	170300	23867492	1626	1626	1626	1626	0
172	20250228	170200	23867492	1626	1626	1626	1626	0
173	20250228	170100	23867492	1626	1626	1626	1626	0
174	20250228	170000	23867492	1626	1626	1626	1626	0
175	20250228	165900	23867492	1626	1626	1626	1626	0
176	20250228	165800	23867492	1626	1626	1626	1626	0
177	20250228	165700	23867492	1626	1626	1626	1626	0
178	20250228	165600	23867492	1626	1626	1626	1626	0
179	20250228	165500	23867492	1626	1626	1626	1626	0
180	20250228	165400	23867492	1626	1626	1626	1626	0
181	20250228	165300	23867492	1626	1626	1626	1626	0
182	20250228	165200	23867492	1626	1626	1626	1626	1000
183	20250228	165100	23867492	1626	1626	1626	1626	0
184	20250228	165000	23867492	1626	1626	1626	1626	0
185	20250228	164900	23867492	1626	1626	1626	1626	0
186	20250228	164800	23867492	1626	1626	1626	1626	0
187	20250228	164700	23867492	1626	1626	1626	1626	0
188	20250228	164600	23867492	1626	1626	1626	1626	0
189	20250228	164500	23867492	1626	1626	1626	1626	0
190	20250228	164400	23867492	1626	1626	1626	1626	0
191	20250228	164300	23867492	1626	1626	1626	1626	0
192	20250228	164200	23867492	1626	1626	1626	1626	0
193	20250228	164100	23867492	1626	1626	1626	1626	0
194	20250228	164000	23867492	1626	1626	1626	1626	0
195	20250228	163900	23867492	1626	1626	1626	1626	0
196	20250228	163800	23867492	1626	1626	1626	1626	0
197	20250228	163700	23867492	1626	1626	1626	1626	0
198	20250228	163600	23867492	1626	1626	1626	1626	0
199	20250228	163500	23867492	1626	1626	1626	1626	0
200	20250228	163400	23867492	1626	1626	1626	1626	0
201	20250228	163300	23867492	1626	1626	1626	1626	0
202	20250228	163200	23867492	1626	1626	1626	1626	0
203	20250228	163100	23867492	1626	1626	1626	1626	0
204	20250228	163000	23867492	1626	1626	1626	1626	0
205	20250228	162900	23867492	1626	1626	1626	1626	0
206	20250228	162800	23867492	1626	1626	1626	1626	0
207	20250228	162700	23867492	1626	1626	1626	1626	0
208	20250228	162600	23867492	1626	1626	1626	1626	0
209	20250228	162500	23867492	1626	1626	1626	1626	0
210	20250228	162400	23867492	1626	1626	1626	1626	0
211	20250228	162300	23867492	1626	1626	1626	1626	0
212	20250228	162200	23867492	1626	1626	1626	1626	1000
213	20250228	162100	23867492	1626	1626	1626	1626	0
214	20250228	162000	23867492	1626	1626	1626	1626	0
215	20250228	161900	23867492	1626	1626	1626	1626	0
216	20250228	161800	23867492	1626	1626	1626	1626	0
217	20250228	161700	23867492	1626	1626	1626	1626	0
218	20250228	161600	23867492	1626	1626	1626	1626	0
219	20250228	161500	23867492	1626	1626	1626	1626	0
220	20250228	161400	23867492	1626	1626	1626	1626	0
221	20250228	161300	23867492	1626	1626	1626	1626	0
222	20250228	161200	23867492	1626	1626	1626	1626	0
223	20250228	161100	23867492	1626	1626	1626	1626	0
224	20250228	161000	23867492	1626	1626	1626	1626	0
225	20250228	160900	23867492	1626	1626	1626	1626	0
226	20250228	160800	23867492	1626	1626	1626	1626	0
227	20250228	160700	23867492	1626	1626	1626	1626	0
228	20250228	160600	23867492	1626	1626	1626	1626	0
229	20250228	160500	23867492	1626	1626	1626	1626	0
230	20250228	160400	23867492	1626	1626	1626	1626	0
231	20250228	160300	23867492	1626	1626	1626	1626	0
232	20250228	160200	23867492	1626	1626	1626	1626	0
233	20250228	160100	23867492	1626	1626	1626	1626	0
234	20250228	160000	23867492	1626	1626	1626	1626	0
235	20250228	155900	23867492	1626	1626	1626	1626	0
236	20250228	155800	23867492	1626	1626	1626	1626	0
237	20250228	155700	23867492	1626	1626	1626	1626	0
238	20250228	155600	23867492	1626	1626	1626	1626	0
239	20250228	155500	23867492	1626	1626	1626	1626	0
240	20250228	155400	23867492	1626	1626	1626	1626	0
241	20250228	155300	23867492	1626	1626	1626	1626	0
242	20250228	155200	23867492	1626	1626	1626	1626	1000
243	20250228	155100	23867492	1626	1626	1626	1626	0
244	20250228	155000	23867492	1626	1626	1626	1626	0
245	20250228	154900	23867492	1626	1626	1626	1626	0
246	20250228	154800	23867492	1626	1626	1626	1626	0
247	20250228	154700	23867492	1626	1626	1626	1626	0
248	20250228	154600	23867492	1626	1626	1626	1626	0
249	20250228	154500	23867492	1626	1626	1626	1626	0
250	20250228	154400	23867492	1626	1626	1626	1626	0
251	20250228	154300	23867492	1626	1626	1626	1626	0
252	20250228	154200	23867492	1626	1626	1626	1626	0
253	20250228	154100	23867492	1626	1626	1626	1626	0
254	20250228	154000	23867492	1626	1626	1626	1626	0
255	20250228	153900	23867492	1626	1626	1626	1626	0
256	20250228	153800	23867492	1626	1626	1626	1626	0
257	20250228	153700	23867492	1626	1626	1626	1626	0
258	20250228	153600	23867492	1626	1626	1626	1626	0
259	20250228	153500	23867492	1626	1626	1626	1626	0
260	20250228	153400	23867492	1626	1626	1626	1626	0
261	20250228	153300	23867492	1626	1626	1626	1626	0
262	20250228	153200	23867492	1626	1626	1626	1626	0
263	20250228	153100	23867492	1626	1626	1626	1626	0
264	20250228	153000	23867492	1626	1626	1626	1626	1000
265	20250228	152900	22241492	1627	1627	1627	1627	0
266	20250228	152800	22241492	1627	1627	1627	1627	0
267	20250228	152700	22241492	1627	1627	1627	1627	0
268	20250228	152600	22241492	1627	1627	1627	1627	0
269	20250228	152500	22241492	1627	1627	1627	1627	0
270	20250228	152400	22241492	1627	1627	1627	1627	0
271	20250228	152300	22241492	1627	1627	1627	1627	0
272	20250228	152200	22241492	1627	1627	1627	1627	0
273	20250228	152100	22241492	1627	1627	1627	1627	0
274	20250228	152000	22241492	1627	1627	1627	1627	0
275	20250228	151900	22241492	1627	1627	1627	1627	0
276	20250228	151800	22241492	1627	1627	1627	1627	0
277	20250228	151700	22241492	1627	1627	1627	1627	0
278	20250228	151600	22241492	1627	1627	1627	1627	0
279	20250228	151500	22241492	1627	1627	1627	1627	0
280	20250228	151400	22241492	1627	1627	1627	1627	0
281	20250228	151300	22241492	1627	1627	1627	1627	0
282	20250228	151200	22241492	1627	1627	1627	1627	0
283	20250228	151100	22241492	1627	1627	1627	1627	0
284	20250228	151000	22241492	1627	1627	1627	1627	0
285	20250228	150900	22241492	1627	1627	1627	1627	0
286	20250228	150800	22241492	1627	1627	1627	1627	0
287	20250228	150700	22241492	1627	1627	1627	1627	0
288	20250228	150600	22241492	1627	1627	1627	1627	0
289	20250228	150500	22241492	1627	1627	1627	1627	30
290	20250228	150400	22192682	1629	1629	1629	1629	0
291	20250228	150300	22192682	1629	1629	1629	1629	0
292	20250228	150200	22192682	1629	1629	1629	1629	0
293	20250228	150100	22192682	1629	1629	1629	1629	0
294	20250228	150000	22192682	1629	1629	1629	1629	0
295	20250228	145900	22192682	1629	1629	1629	1629	0
296	20250228	145800	22192682	1629	1601	1629	1601	5000
297	20250228	145700	14109012	1602	1602	1602	1602	0
298	20250228	145600	14109012	1602	1602	1602	1602	0
299	20250228	145500	14109012	1602	1602	1602	1602	0
300	20250228	145400	14109012	1602	1601	1602	1601	20
301	20250228	145300	14076982	1601	1601	1601	1601	10
302	20250228	145200	14060972	1602	1601	1602	1601	30
303	20250228	145100	14012932	1601	1595	1601	1595	30
304	20250228	145000	13964962	1595	1590	1595	1590	49
305	20250228	144900	13887002	1590	1590	1590	1590	0
306	20250228	144800	13887002	1590	1590	1590	1590	0
307	20250228	144700	13887002	1590	1590	1590	1590	0
308	20250228	144600	13887002	1590	1590	1590	1590	0
309	20250228	144500	13887002	1590	1590	1590	1590	0
310	20250228	144400	13887002	1590	1590	1590	1590	0
311	20250228	144300	13887002	1590	1590	1590	1590	0
312	20250228	144200	13887002	1590	1590	1590	1590	0
313	20250228	144100	13887002	1590	1590	1590	1590	0
314	20250228	144000	13887002	1590	1590	1590	1590	0
315	20250228	143900	13887002	1590	1590	1590	1590	0
316	20250228	143800	13887002	1590	1590	1590	1590	0
317	20250228	143700	13887002	1590	1590	1590	1590	0
318	20250228	143600	13887002	1590	1590	1590	1590	0
319	20250228	143500	13887002	1590	1590	1590	1590	1
320	20250228	143400	13885412	1581	1581	1581	1581	0
321	20250228	143300	13885412	1581	1581	1581	1581	0
322	20250228	143200	13885412	1581	1581	1581	1581	0
323	20250228	143100	13885412	1581	1581	1581	1581	0
324	20250228	143000	13885412	1581	1581	1581	1581	0
325	20250228	142900	13885412	1581	1581	1581	1581	0
326	20250228	142800	13885412	1581	1581	1581	1581	0
327	20250228	142700	13885412	1581	1581	1581	1581	0
328	20250228	142600	13885412	1581	1581	1581	1581	0
329	20250228	142500	13885412	1581	1581	1581	1581	0
330	20250228	142400	13885412	1581	1581	1581	1581	0
331	20250228	142300	13885412	1581	1581	1581	1581	0
332	20250228	142200	13885412	1581	1581	1581	1581	0
333	20250228	142100	13885412	1581	1581	1581	1581	0
334	20250228	142000	13885412	1581	1581	1581	1581	0
335	20250228	141900	13885412	1581	1581	1581	1581	0
336	20250228	141800	13885412	1581	1581	1581	1581	0
337	20250228	141700	13885412	1581	1581	1581	1581	0
338	20250228	141600	13885412	1581	1581	1581	1581	0
339	20250228	141500	13885412	1581	1581	1581	1581	0
340	20250228	141400	13885412	1581	1581	1581	1581	0
341	20250228	141300	13885412	1581	1581	1581	1581	0
342	20250228	141200	13885412	1581	1581	1581	1581	0
343	20250228	141100	13885412	1581	1581	1581	1581	0
344	20250228	141000	13885412	1581	1581	1581	1581	0
345	20250228	140900	13885412	1581	1581	1581	1581	0
346	20250228	140800	13885412	1581	1581	1581	1581	0
347	20250228	140700	13885412	1581	1581	1581	1581	0
348	20250228	140600	13885412	1581	1581	1581	1581	0
349	20250228	140500	13885412	1581	1581	1581	1581	0
350	20250228	140400	13885412	1581	1581	1581	1581	0
351	20250228	140300	13885412	1581	1581	1581	1581	0
352	20250228	140200	13885412	1581	1581	1581	1581	0
353	20250228	140100	13885412	1581	1581	1581	1581	0
354	20250228	140000	13885412	1581	1581	1581	1581	0
355	20250228	135900	13885412	1581	1581	1581	1581	0
356	20250228	135800	13885412	1581	1581	1581	1581	0
357	20250228	135700	13885412	1581	1581	1581	1581	0
358	20250228	135600	13885412	1581	1581	1581	1581	0
359	20250228	135500	13885412	1581	1581	1581	1581	0
360	20250228	135400	13885412	1581	1581	1581	1581	0
361	20250228	135300	13885412	1581	1581	1581	1581	0
362	20250228	135200	13885412	1581	1581	1581	1581	0
363	20250228	135100	13885412	1581	1581	1581	1581	0
364	20250228	135000	13885412	1581	1581	1581	1581	0
365	20250228	134900	13885412	1581	1581	1581	1581	0
366	20250228	134800	13885412	1581	1581	1581	1581	0
367	20250228	134700	13885412	1581	1581	1581	1581	0
368	20250228	134600	13885412	1581	1581	1581	1581	3
369	20250228	134500	13880669	1581	1581	1581	1580	2789
370	20250228	134400	9472052	1596	1596	1596	1596	0
371	20250228	134300	9472052	1596	1596	1596	1596	2
372	20250228	134200	9468860	1599	1599	1599	1599	0
373	20250228	134100	9468860	1599	1583	1600	1582	9
374	20250228	134000	9454585	1604	1604	1604	1604	0
375	20250228	133900	9454585	1604	1604	1604	1604	0
376	20250228	133800	9454585	1604	1604	1604	1604	0
377	20250228	133700	9454585	1604	1604	1604	1604	0
378	20250228	133600	9454585	1604	1604	1604	1604	0
379	20250228	133500	9454585	1604	1604	1604	1604	0
380	20250228	133400	9454585	1604	1604	1604	1604	0
381	20250228	133300	9454585	1604	1604	1604	1604	0
382	20250228	133200	9454585	1604	1604	1604	1604	0
383	20250228	133100	9454585	1604	1604	1604	1604	1
384	20250228	133000	9452981	1576	1576	1576	1576	0
385	20250228	132900	9452981	1576	1576	1576	1576	0
386	20250228	132800	9452981	1576	1576	1576	1576	0
387	20250228	132700	9452981	1576	1576	1576	1576	0
388	20250228	132600	9452981	1576	1576	1576	1576	0
389	20250228	132500	9452981	1576	1576	1576	1576	0
390	20250228	132400	9452981	1576	1576	1576	1576	0
391	20250228	132300	9452981	1576	1576	1576	1576	0
392	20250228	132200	9452981	1576	1576	1576	1576	0
393	20250228	132100	9452981	1576	1576	1576	1576	0
394	20250228	132000	9452981	1576	1576	1576	1576	0
395	20250228	131900	9452981	1576	1576	1576	1576	0
396	20250228	131800	9452981	1576	1576	1576	1576	0
397	20250228	131700	9452981	1576	1576	1576	1576	0
398	20250228	131600	9452981	1576	1576	1576	1576	0
399	20250228	131500	9452981	1576	1576	1576	1576	0
400	20250228	131400	9452981	1576	1576	1576	1576	0
401	20250228	131300	9452981	1576	1576	1576	1576	0
402	20250228	131200	9452981	1576	1576	1576	1576	0
403	20250228	131100	9452981	1576	1576	1576	1576	0
404	20250228	131000	9452981	1576	1576	1576	1576	0
405	20250228	130900	9452981	1576	1576	1576	1576	0
406	20250228	130800	9452981	1576	1576	1576	1576	0
407	20250228	130700	9452981	1576	1576	1576	1576	0
408	20250228	130600	9452981	1576	1576	1576	1576	0
409	20250228	130500	9452981	1576	1576	1576	1576	0
410	20250228	130400	9452981	1576	1576	1576	1576	0
411	20250228	130300	9452981	1576	1576	1576	1576	0
412	20250228	130200	9452981	1576	1576	1576	1576	0
413	20250228	130100	9452981	1576	1576	1576	1576	0
414	20250228	130000	9452981	1576	1576	1576	1576	0
415	20250228	125900	9452981	1576	1576	1576	1576	0
416	20250228	125800	9452981	1576	1576	1576	1576	0
417	20250228	125700	9452981	1576	1576	1576	1576	0
418	20250228	125600	9452981	1576	1576	1576	1576	0
419	20250228	125500	9452981	1576	1576	1576	1576	2
420	20250228	125400	9449829	1576	1576	1576	1576	1
421	20250228	125300	9448253	1596	1596	1596	1596	0
422	20250228	125200	9448253	1596	1596	1596	1596	0
423	20250228	125100	9448253	1596	1596	1596	1596	0
424	20250228	125000	9448253	1596	1596	1596	1596	0
425	20250228	124900	9448253	1596	1596	1596	1596	0
426	20250228	124800	9448253	1596	1596	1596	1596	0
427	20250228	124700	9448253	1596	1596	1596	1596	0
428	20250228	124600	9448253	1596	1596	1596	1596	0
429	20250228	124500	9448253	1596	1596	1596	1596	0
430	20250228	124400	9448253	1596	1596	1596	1596	0
431	20250228	124300	9448253	1596	1596	1596	1596	0
432	20250228	124200	9448253	1596	1596	1596	1596	0
433	20250228	124100	9448253	1596	1596	1596	1596	0
434	20250228	124000	9448253	1596	1596	1596	1596	0
435	20250228	123900	9448253	1596	1596	1596	1596	0
436	20250228	123800	9448253	1596	1596	1596	1596	0
437	20250228	123700	9448253	1596	1596	1596	1596	0
438	20250228	123600	9448253	1596	1596	1596	1596	0
439	20250228	123500	9448253	1596	1596	1596	1596	0
440	20250228	123400	9448253	1596	1596	1596	1596	50
441	20250228	123300	9368453	1605	1605	1605	1605	0
442	20250228	123200	9368453	1605	1605	1605	1605	0
443	20250228	123100	9368453	1605	1610	1610	1605	377
444	20250228	123000	8761708	1627	1627	1627	1627	0
445	20250228	122900	8761708	1627	1627	1627	1627	0
446	20250228	122800	8761708	1627	1627	1627	1627	0
447	20250228	122700	8761708	1627	1627	1627	1627	0
448	20250228	122600	8761708	1627	1627	1627	1627	0
449	20250228	122500	8761708	1627	1627	1627	1627	0
450	20250228	122400	8761708	1627	1627	1627	1627	10
451	20250228	122300	8745438	1629	1629	1629	1629	0
452	20250228	122200	8745438	1629	1629	1629	1629	0
453	20250228	122100	8745438	1629	1629	1629	1629	0
454	20250228	122000	8745438	1629	1629	1629	1629	0
455	20250228	121900	8745438	1629	1629	1629	1629	0
456	20250228	121800	8745438	1629	1629	1629	1629	0
457	20250228	121700	8745438	1629	1629	1629	1629	0
458	20250228	121600	8745438	1629	1629	1629	1629	0
459	20250228	121500	8745438	1629	1629	1629	1629	0
460	20250228	121400	8745438	1629	1629	1629	1629	0
461	20250228	121300	8745438	1629	1629	1629	1629	0
462	20250228	121200	8745438	1629	1629	1629	1629	0
463	20250228	121100	8745438	1629	1629	1629	1629	0
464	20250228	121000	8745438	1629	1629	1629	1629	0
465	20250228	120900	8745438	1629	1629	1629	1629	0
466	20250228	120800	8745438	1629	1629	1629	1629	0
467	20250228	120700	8745438	1629	1629	1629	1629	0
468	20250228	120600	8745438	1629	1629	1629	1629	0
469	20250228	120500	8745438	1629	1629	1629	1629	0
470	20250228	120400	8745438	1629	1629	1629	1629	0
471	20250228	120300	8745438	1629	1629	1629	1629	0
472	20250228	120200	8745438	1629	1629	1629	1629	0
473	20250228	120100	8745438	1629	1629	1629	1629	0
474	20250228	120000	8745438	1629	1629	1629	1629	0
475	20250228	115900	8745438	1629	1629	1629	1629	0
476	20250228	115800	8745438	1629	1629	1629	1629	0
477	20250228	115700	8745438	1629	1629	1629	1629	0
478	20250228	115600	8745438	1629	1629	1629	1629	0
479	20250228	115500	8745438	1629	1629	1629	1629	0
480	20250228	115400	8745438	1629	1629	1629	1629	0
481	20250228	115300	8745438	1629	1629	1629	1629	0
482	20250228	115200	8745438	1629	1629	1629	1629	0
483	20250228	115100	8745438	1629	1629	1629	1629	0
484	20250228	115000	8745438	1629	1629	1629	1629	0
485	20250228	114900	8745438	1629	1629	1629	1629	9
486	20250228	114800	8730777	1629	1629	1629	1629	0
487	20250228	114700	8730777	1629	1629	1629	1629	0
488	20250228	114600	8730777	1629	1629	1629	1629	0
489	20250228	114500	8730777	1629	1629	1629	1629	0
490	20250228	114400	8730777	1629	1629	1629	1629	0
491	20250228	114300	8730777	1629	1629	1629	1629	0
492	20250228	114200	8730777	1629	1629	1629	1629	0
493	20250228	114100	8730777	1629	1629	1629	1629	0
494	20250228	114000	8730777	1629	1629	1629	1629	0
495	20250228	113900	8730777	1629	1629	1629	1629	0
496	20250228	113800	8730777	1629	1629	1629	1629	0
497	20250228	113700	8730777	1629	1629	1629	1629	0
498	20250228	113600	8730777	1629	1629	1629	1629	0
499	20250228	113500	8730777	1629	1629	1629	1629	0
500	20250228	113400	8730777	1629	1629	1629	1629	0
501	20250228	113300	8730777	1629	1629	1629	1629	0
502	20250228	113200	8730777	1629	1629	1629	1629	0
503	20250228	113100	8730777	1629	1629	1629	1629	0
504	20250228	113000	8730777	1629	1629	1629	1629	0
505	20250228	112900	8730777	1629	1629	1629	1629	0
506	20250228	112800	8730777	1629	1629	1629	1629	0
507	20250228	112700	8730777	1629	1629	1629	1629	0
508	20250228	112600	8730777	1629	1629	1629	1629	0
509	20250228	112500	8730777	1629	1629	1629	1629	0
510	20250228	112400	8730777	1629	1629	1629	1629	0
511	20250228	112300	8730777	1629	1629	1629	1629	0
512	20250228	112200	8730777	1629	1629	1629	1629	0
513	20250228	112100	8730777	1629	1629	1629	1629	0
514	20250228	112000	8730777	1629	1629	1629	1629	0
515	20250228	111900	8730777	1629	1629	1629	1629	0
516	20250228	111800	8730777	1629	1629	1629	1629	0
517	20250228	111700	8730777	1629	1629	1629	1629	0
518	20250228	111600	8730777	1629	1629	1629	1629	11
519	20250228	111500	8712858	1629	1629	1630	1629	38
520	20250228	111400	8650938	1630	1630	1630	1630	0
521	20250228	111300	8650938	1630	1630	1630	1630	0
522	20250228	111200	8650938	1630	1630	1630	1630	0
523	20250228	111100	8650938	1630	1630	1630	1630	0
524	20250228	111000	8650938	1630	1630	1630	1630	1
525	20250228	110900	8649308	1631	1631	1631	1631	0
526	20250228	110800	8649308	1631	1631	1631	1631	0
527	20250228	110700	8649308	1631	1631	1631	1631	0
528	20250228	110600	8649308	1631	1631	1631	1631	0
529	20250228	110500	8649308	1631	1631	1631	1631	0
530	20250228	110400	8649308	1631	1631	1631	1631	0
531	20250228	110300	8649308	1631	1631	1631	1631	0
532	20250228	110200	8649308	1631	1631	1631	1631	0
533	20250228	110100	8649308	1631	1631	1631	1631	0
534	20250228	110000	8649308	1631	1631	1631	1631	0
535	20250228	105900	8649308	1631	1631	1631	1631	0
536	20250228	105800	8649308	1631	1631	1631	1631	0
537	20250228	105700	8649308	1631	1631	1631	1631	0
538	20250228	105600	8649308	1631	1631	1631	1631	0
539	20250228	105500	8649308	1631	1631	1631	1631	0
540	20250228	105400	8649308	1631	1631	1631	1631	0
541	20250228	105300	8649308	1631	1631	1631	1631	0
542	20250228	105200	8649308	1631	1631	1631	1631	0
543	20250228	105100	8649308	1631	1631	1631	1631	0
544	20250228	105000	8649308	1631	1631	1631	1631	0
545	20250228	104900	8649308	1631	1631	1631	1631	0
546	20250228	104800	8649308	1631	1631	1631	1631	0
547	20250228	104700	8649308	1631	1631	1631	1631	0
548	20250228	104600	8649308	1631	1631	1631	1631	0
549	20250228	104500	8649308	1631	1631	1631	1631	0
550	20250228	104400	8649308	1631	1631	1631	1631	0
551	20250228	104300	8649308	1631	1631	1631	1631	0
552	20250228	104200	8649308	1631	1631	1631	1631	0
553	20250228	104100	8649308	1631	1631	1631	1631	0
554	20250228	104000	8649308	1631	1631	1631	1631	0
555	20250228	103900	8649308	1631	1631	1631	1631	0
556	20250228	103800	8649308	1631	1631	1631	1631	0
557	20250228	103700	8649308	1631	1631	1631	1631	0
558	20250228	103600	8649308	1631	1631	1631	1631	5
559	20250228	103500	8641153	1634	1634	1634	1634	0
560	20250228	103400	8641153	1634	1634	1634	1634	0
561	20250228	103300	8641153	1634	1634	1634	1634	0
562	20250228	103200	8641153	1634	1634	1634	1634	0
563	20250228	103100	8641153	1634	1634	1634	1634	0
564	20250228	103000	8641153	1634	1634	1634	1634	0
565	20250228	102900	8641153	1634	1634	1634	1634	20
566	20250228	102800	8608473	1620	1620	1620	1620	0
567	20250228	102700	8608473	1620	1620	1620	1620	0
568	20250228	102600	8608473	1620	1620	1620	1620	0
569	20250228	102500	8608473	1620	1620	1620	1620	0
570	20250228	102400	8608473	1620	1620	1620	1620	0
571	20250228	102300	8608473	1620	1620	1620	1620	0
572	20250228	102200	8608473	1620	1620	1620	1620	0
573	20250228	102100	8608473	1620	1620	1620	1620	0
574	20250228	102000	8608473	1620	1620	1620	1620	33
575	20250228	101900	8555013	1611	1611	1611	1611	0
576	20250228	101800	8555013	1611	1602	1611	1602	298
577	20250228	101700	8076456	1595	1595	1595	1595	0
578	20250228	101600	8076456	1595	1595	1595	1595	0
579	20250228	101500	8076456	1595	1595	1595	1595	0
580	20250228	101400	8076456	1595	1595	1595	1595	0
581	20250228	101300	8076456	1595	1595	1595	1595	0
582	20250228	101200	8076456	1595	1595	1595	1595	0
583	20250228	101100	8076456	1595	1610	1610	1595	3802
584	20250228	101000	1988758	1610	1610	1610	1610	0
585	20250228	100900	1988758	1610	1610	1610	1610	0
586	20250228	100800	1988758	1610	1610	1610	1610	0
587	20250228	100700	1988758	1610	1610	1610	1610	0
588	20250228	100600	1988758	1610	1610	1610	1610	351
589	20250228	100500	1423648	1604	1619	1619	1604	132
590	20250228	100400	1211905	1605	1605	1605	1605	0
591	20250228	100300	1211905	1605	1605	1605	1605	0
592	20250228	100200	1211905	1605	1605	1605	1605	0
593	20250228	100100	1211905	1605	1605	1605	1605	0
594	20250228	100000	1211905	1605	1605	1605	1605	1
595	20250228	095900	1210300	1601	1601	1601	1601	0
596	20250228	095800	1210300	1601	1601	1601	1601	0
597	20250228	095700	1210300	1601	1601	1601	1601	0
598	20250228	095600	1210300	1601	1601	1601	1601	0
599	20250228	095500	1210300	1601	1601	1601	1601	0
600	20250228	095400	1210300	1601	1601	1601	1601	0
601	20250228	095300	1210300	1601	1601	1601	1601	0
602	20250228	095200	1210300	1601	1620	1620	1601	517
603	20250228	095100	376521	1637	1637	1637	1637	0
604	20250228	095000	376521	1637	1637	1637	1637	0
605	20250228	094900	376521	1637	1637	1637	1637	0
606	20250228	094800	376521	1637	1637	1637	1637	0
607	20250228	094700	376521	1637	1637	1637	1637	0
608	20250228	094600	376521	1637	1637	1637	1637	0
609	20250228	094500	376521	1637	1637	1637	1637	0
610	20250228	094400	376521	1637	1637	1637	1637	0
611	20250228	094300	376521	1637	1637	1637	1637	22
612	20250228	094200	340507	1633	1633	1633	1633	0
613	20250228	094100	340507	1633	1638	1638	1633	101
614	20250228	094000	175289	1638	1638	1638	1638	0
615	20250228	093900	175289	1638	1638	1638	1638	0
616	20250228	093800	175289	1638	1638	1638	1638	0
617	20250228	093700	175289	1638	1638	1638	1638	70
618	20250228	093600	60629	1638	1638	1638	1638	0
619	20250228	093500	60629	1638	1638	1638	1638	0
620	20250228	093400	60629	1638	1638	1638	1638	0
621	20250228	093300	60629	1638	1638	1638	1638	0
622	20250228	093200	60629	1638	1638	1638	1638	0
623	20250228	093100	60629	1638	1638	1638	1638	0
624	20250228	093000	60629	1638	1638	1638	1638	0
625	20250228	092900	60629	1638	1638	1638	1638	0
626	20250228	092800	60629	1638	1638	1638	1638	0
627	20250228	092700	60629	1638	1638	1638	1638	0
628	20250228	092600	60629	1638	1638	1638	1638	0
629	20250228	092500	60629	1638	1638	1638	1638	0
630	20250228	092400	60629	1638	1638	1638	1638	36
631	20250228	092300	1661	1661	1661	1661	1661	0
632	20250228	092200	1661	1661	1661	1661	1661	0
633	20250228	092100	1661	1661	1661	1661	1661	0
634	20250228	092000	1661	1661	1661	1661	1661	0
635	20250228	091900	1661	1661	1661	1661	1661	0
636	20250228	091800	1661	1661	1661	1661	1661	0
637	20250228	091700	1661	1661	1661	1661	1661	0
638	20250228	091600	1661	1661	1661	1661	1661	1
639	20250228	091500	0	1666	1666	1666	1666	0
640	20250228	091400	0	1666	1666	1666	1666	0
641	20250228	091300	0	1666	1666	1666	1666	0
642	20250228	091200	0	1666	1666	1666	1666	0
643	20250228	091100	0	1666	1666	1666	1666	0
644	20250228	091000	0	1666	1666	1666	1666	0
645	20250228	090900	0	1666	1666	1666	1666	0
646	20250228	090800	0	1666	1666	1666	1666	0
647	20250228	090700	0	1666	1666	1666	1666	0
648	20250228	090600	0	1666	1666	1666	1666	0
649	20250228	090500	0	1666	1666	1666	1666	0
650	20250228	090400	0	1666	1666	1666	1666	0
651	20250228	090300	0	1666	1666	1666	1666	0
652	20250228	090200	0	1666	1666	1666	1666	0
653	20250228	090100	0	1666	1666	1666	1666	0
654	20250228	090000	0	1666	1666	1666	1666	0