KissMeData/277410/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	210800	53146055	1283	1283	1283	1283	2121
3	20250228	210700	53146055	1283	1283	1283	1283	0
4	20250228	210600	53146055	1283	1283	1283	1283	0
5	20250228	210500	53146055	1283	1283	1283	1283	0
6	20250228	210400	53146055	1283	1283	1283	1283	0
7	20250228	210300	53146055	1283	1283	1283	1283	0
8	20250228	210200	53146055	1283	1283	1283	1283	0
9	20250228	210100	53146055	1283	1283	1283	1283	0
10	20250228	210000	53146055	1283	1283	1283	1283	0
11	20250228	205900	53146055	1283	1283	1283	1283	0
12	20250228	205800	53146055	1283	1283	1283	1283	0
13	20250228	205700	53146055	1283	1283	1283	1283	0
14	20250228	205600	53146055	1283	1283	1283	1283	0
15	20250228	205500	53146055	1283	1283	1283	1283	0
16	20250228	205400	53146055	1283	1283	1283	1283	0
17	20250228	205300	53146055	1283	1283	1283	1283	0
18	20250228	205200	53146055	1283	1283	1283	1283	0
19	20250228	205100	53146055	1283	1283	1283	1283	0
20	20250228	205000	53146055	1283	1283	1283	1283	0
21	20250228	204900	53146055	1283	1283	1283	1283	0
22	20250228	204800	53146055	1283	1283	1283	1283	0
23	20250228	204700	53146055	1283	1283	1283	1283	0
24	20250228	204600	53146055	1283	1283	1283	1283	0
25	20250228	204500	53146055	1283	1283	1283	1283	0
26	20250228	204400	53146055	1283	1283	1283	1283	0
27	20250228	204300	53146055	1283	1283	1283	1283	0
28	20250228	204200	53146055	1283	1283	1283	1283	0
29	20250228	204100	53146055	1283	1283	1283	1283	0
30	20250228	204000	53146055	1283	1283	1283	1283	0
31	20250228	203900	53146055	1283	1283	1283	1283	0
32	20250228	203800	53146055	1283	1283	1283	1283	2121
33	20250228	203700	53146055	1283	1283	1283	1283	0
34	20250228	203600	53146055	1283	1283	1283	1283	0
35	20250228	203500	53146055	1283	1283	1283	1283	0
36	20250228	203400	53146055	1283	1283	1283	1283	0
37	20250228	203300	53146055	1283	1283	1283	1283	0
38	20250228	203200	53146055	1283	1283	1283	1283	0
39	20250228	203100	53146055	1283	1283	1283	1283	0
40	20250228	203000	53146055	1283	1283	1283	1283	0
41	20250228	202900	53146055	1283	1283	1283	1283	0
42	20250228	202800	53146055	1283	1283	1283	1283	0
43	20250228	202700	53146055	1283	1283	1283	1283	0
44	20250228	202600	53146055	1283	1283	1283	1283	0
45	20250228	202500	53146055	1283	1283	1283	1283	0
46	20250228	202400	53146055	1283	1283	1283	1283	0
47	20250228	202300	53146055	1283	1283	1283	1283	0
48	20250228	202200	53146055	1283	1283	1283	1283	0
49	20250228	202100	53146055	1283	1283	1283	1283	0
50	20250228	202000	53146055	1283	1283	1283	1283	0
51	20250228	201900	53146055	1283	1283	1283	1283	0
52	20250228	201800	53146055	1283	1283	1283	1283	0
53	20250228	201700	53146055	1283	1283	1283	1283	0
54	20250228	201600	53146055	1283	1283	1283	1283	0
55	20250228	201500	53146055	1283	1283	1283	1283	0
56	20250228	201400	53146055	1283	1283	1283	1283	0
57	20250228	201300	53146055	1283	1283	1283	1283	0
58	20250228	201200	53146055	1283	1283	1283	1283	0
59	20250228	201100	53146055	1283	1283	1283	1283	0
60	20250228	201000	53146055	1283	1283	1283	1283	0
61	20250228	200900	53146055	1283	1283	1283	1283	0
62	20250228	200800	53146055	1283	1283	1283	1283	2121
63	20250228	200700	53146055	1283	1283	1283	1283	0
64	20250228	200600	53146055	1283	1283	1283	1283	0
65	20250228	200500	53146055	1283	1283	1283	1283	0
66	20250228	200400	53146055	1283	1283	1283	1283	0
67	20250228	200300	53146055	1283	1283	1283	1283	0
68	20250228	200200	53146055	1283	1283	1283	1283	0
69	20250228	200100	53146055	1283	1283	1283	1283	0
70	20250228	200000	53146055	1283	1283	1283	1283	0
71	20250228	195900	53146055	1283	1283	1283	1283	0
72	20250228	195800	53146055	1283	1283	1283	1283	0
73	20250228	195700	53146055	1283	1283	1283	1283	0
74	20250228	195600	53146055	1283	1283	1283	1283	0
75	20250228	195500	53146055	1283	1283	1283	1283	0
76	20250228	195400	53146055	1283	1283	1283	1283	0
77	20250228	195300	53146055	1283	1283	1283	1283	0
78	20250228	195200	53146055	1283	1283	1283	1283	0
79	20250228	195100	53146055	1283	1283	1283	1283	0
80	20250228	195000	53146055	1283	1283	1283	1283	0
81	20250228	194900	53146055	1283	1283	1283	1283	0
82	20250228	194800	53146055	1283	1283	1283	1283	0
83	20250228	194700	53146055	1283	1283	1283	1283	0
84	20250228	194600	53146055	1283	1283	1283	1283	0
85	20250228	194500	53146055	1283	1283	1283	1283	0
86	20250228	194400	53146055	1283	1283	1283	1283	0
87	20250228	194300	53146055	1283	1283	1283	1283	0
88	20250228	194200	53146055	1283	1283	1283	1283	0
89	20250228	194100	53146055	1283	1283	1283	1283	0
90	20250228	194000	53146055	1283	1283	1283	1283	0
91	20250228	193900	53146055	1283	1283	1283	1283	0
92	20250228	193800	53146055	1283	1283	1283	1283	2121
93	20250228	193700	53146055	1283	1283	1283	1283	0
94	20250228	193600	53146055	1283	1283	1283	1283	0
95	20250228	193500	53146055	1283	1283	1283	1283	0
96	20250228	193400	53146055	1283	1283	1283	1283	0
97	20250228	193300	53146055	1283	1283	1283	1283	0
98	20250228	193200	53146055	1283	1283	1283	1283	0
99	20250228	193100	53146055	1283	1283	1283	1283	0
100	20250228	193000	53146055	1283	1283	1283	1283	0
101	20250228	192900	53146055	1283	1283	1283	1283	0
102	20250228	192800	53146055	1283	1283	1283	1283	0
103	20250228	192700	53146055	1283	1283	1283	1283	0
104	20250228	192600	53146055	1283	1283	1283	1283	0
105	20250228	192500	53146055	1283	1283	1283	1283	0
106	20250228	192400	53146055	1283	1283	1283	1283	0
107	20250228	192300	53146055	1283	1283	1283	1283	0
108	20250228	192200	53146055	1283	1283	1283	1283	0
109	20250228	192100	53146055	1283	1283	1283	1283	0
110	20250228	192000	53146055	1283	1283	1283	1283	0
111	20250228	191900	53146055	1283	1283	1283	1283	0
112	20250228	191800	53146055	1283	1283	1283	1283	0
113	20250228	191700	53146055	1283	1283	1283	1283	0
114	20250228	191600	53146055	1283	1283	1283	1283	0
115	20250228	191500	53146055	1283	1283	1283	1283	0
116	20250228	191400	53146055	1283	1283	1283	1283	0
117	20250228	191300	53146055	1283	1283	1283	1283	0
118	20250228	191200	53146055	1283	1283	1283	1283	0
119	20250228	191100	53146055	1283	1283	1283	1283	0
120	20250228	191000	53146055	1283	1283	1283	1283	0
121	20250228	190900	53146055	1283	1283	1283	1283	0
122	20250228	190800	53146055	1283	1283	1283	1283	2121
123	20250228	190700	53146055	1283	1283	1283	1283	0
124	20250228	190600	53146055	1283	1283	1283	1283	0
125	20250228	190500	53146055	1283	1283	1283	1283	0
126	20250228	190400	53146055	1283	1283	1283	1283	0
127	20250228	190300	53146055	1283	1283	1283	1283	0
128	20250228	190200	53146055	1283	1283	1283	1283	0
129	20250228	190100	53146055	1283	1283	1283	1283	0
130	20250228	190000	53146055	1283	1283	1283	1283	0
131	20250228	185900	53146055	1283	1283	1283	1283	0
132	20250228	185800	53146055	1283	1283	1283	1283	0
133	20250228	185700	53146055	1283	1283	1283	1283	0
134	20250228	185600	53146055	1283	1283	1283	1283	0
135	20250228	185500	53146055	1283	1283	1283	1283	0
136	20250228	185400	53146055	1283	1283	1283	1283	0
137	20250228	185300	53146055	1283	1283	1283	1283	0
138	20250228	185200	53146055	1283	1283	1283	1283	0
139	20250228	185100	53146055	1283	1283	1283	1283	0
140	20250228	185000	53146055	1283	1283	1283	1283	0
141	20250228	184900	53146055	1283	1283	1283	1283	0
142	20250228	184800	53146055	1283	1283	1283	1283	0
143	20250228	184700	53146055	1283	1283	1283	1283	0
144	20250228	184600	53146055	1283	1283	1283	1283	0
145	20250228	184500	53146055	1283	1283	1283	1283	0
146	20250228	184400	53146055	1283	1283	1283	1283	0
147	20250228	184300	53146055	1283	1283	1283	1283	0
148	20250228	184200	53146055	1283	1283	1283	1283	0
149	20250228	184100	53146055	1283	1283	1283	1283	0
150	20250228	184000	53146055	1283	1283	1283	1283	0
151	20250228	183900	53146055	1283	1283	1283	1283	0
152	20250228	183800	53146055	1283	1283	1283	1283	2121
153	20250228	183700	53146055	1283	1283	1283	1283	0
154	20250228	183600	53146055	1283	1283	1283	1283	0
155	20250228	183500	53146055	1283	1283	1283	1283	0
156	20250228	183400	53146055	1283	1283	1283	1283	0
157	20250228	183300	53146055	1283	1283	1283	1283	0
158	20250228	183200	53146055	1283	1283	1283	1283	0
159	20250228	183100	53146055	1283	1283	1283	1283	0
160	20250228	183000	53146055	1283	1283	1283	1283	0
161	20250228	182900	53146055	1283	1283	1283	1283	0
162	20250228	182800	53146055	1283	1283	1283	1283	0
163	20250228	182700	53146055	1283	1283	1283	1283	0
164	20250228	182600	53146055	1283	1283	1283	1283	0
165	20250228	182500	53146055	1283	1283	1283	1283	0
166	20250228	182400	53146055	1283	1283	1283	1283	0
167	20250228	182300	53146055	1283	1283	1283	1283	0
168	20250228	182200	53146055	1283	1283	1283	1283	0
169	20250228	182100	53146055	1283	1283	1283	1283	0
170	20250228	182000	53146055	1283	1283	1283	1283	0
171	20250228	181900	53146055	1283	1283	1283	1283	0
172	20250228	181800	53146055	1283	1283	1283	1283	0
173	20250228	181700	53146055	1283	1283	1283	1283	0
174	20250228	181600	53146055	1283	1283	1283	1283	0
175	20250228	181500	53146055	1283	1283	1283	1283	0
176	20250228	181400	53146055	1283	1283	1283	1283	0
177	20250228	181300	53146055	1283	1283	1283	1283	0
178	20250228	181200	53146055	1283	1283	1283	1283	0
179	20250228	181100	53146055	1283	1283	1283	1283	0
180	20250228	181000	53146055	1283	1283	1283	1283	0
181	20250228	180900	53146055	1283	1283	1283	1283	0
182	20250228	180800	53146055	1283	1283	1283	1283	2121
183	20250228	180700	53146055	1283	1283	1283	1283	0
184	20250228	180600	53146055	1283	1283	1283	1283	0
185	20250228	180500	53146055	1283	1283	1283	1283	0
186	20250228	180400	53146055	1283	1283	1283	1283	0
187	20250228	180300	53146055	1283	1283	1283	1283	0
188	20250228	180200	53146055	1283	1283	1283	1283	0
189	20250228	180100	53146055	1283	1283	1283	1283	0
190	20250228	180000	53146055	1283	1283	1283	1283	0
191	20250228	175900	53146055	1283	1283	1283	1283	0
192	20250228	175800	53146055	1283	1283	1283	1283	0
193	20250228	175700	53146055	1283	1283	1283	1283	0
194	20250228	175600	53146055	1283	1283	1283	1283	0
195	20250228	175500	53146055	1283	1283	1283	1283	0
196	20250228	175400	53146055	1283	1283	1283	1283	0
197	20250228	175300	53146055	1283	1283	1283	1283	0
198	20250228	175200	53146055	1283	1283	1283	1283	0
199	20250228	175100	53146055	1283	1283	1283	1283	0
200	20250228	175000	53146055	1283	1283	1283	1283	0
201	20250228	174900	53146055	1283	1283	1283	1283	0
202	20250228	174800	53146055	1283	1283	1283	1283	0
203	20250228	174700	53146055	1283	1283	1283	1283	0
204	20250228	174600	53146055	1283	1283	1283	1283	0
205	20250228	174500	53146055	1283	1283	1283	1283	0
206	20250228	174400	53146055	1283	1283	1283	1283	0
207	20250228	174300	53146055	1283	1283	1283	1283	0
208	20250228	174200	53146055	1283	1283	1283	1283	0
209	20250228	174100	53146055	1283	1283	1283	1283	0
210	20250228	174000	53146055	1283	1283	1283	1283	0
211	20250228	173900	53146055	1283	1283	1283	1283	0
212	20250228	173800	53146055	1283	1283	1283	1283	2121
213	20250228	173700	53146055	1283	1283	1283	1283	0
214	20250228	173600	53146055	1283	1283	1283	1283	0
215	20250228	173500	53146055	1283	1283	1283	1283	0
216	20250228	173400	53146055	1283	1283	1283	1283	0
217	20250228	173300	53146055	1283	1283	1283	1283	0
218	20250228	173200	53146055	1283	1283	1283	1283	0
219	20250228	173100	53146055	1283	1283	1283	1283	0
220	20250228	173000	53146055	1283	1283	1283	1283	0
221	20250228	172900	53146055	1283	1283	1283	1283	0
222	20250228	172800	53146055	1283	1283	1283	1283	0
223	20250228	172700	53146055	1283	1283	1283	1283	0
224	20250228	172600	53146055	1283	1283	1283	1283	0
225	20250228	172500	53146055	1283	1283	1283	1283	0
226	20250228	172400	53146055	1283	1283	1283	1283	0
227	20250228	172300	53146055	1283	1283	1283	1283	0
228	20250228	172200	53146055	1283	1283	1283	1283	0
229	20250228	172100	53146055	1283	1283	1283	1283	0
230	20250228	172000	53146055	1283	1283	1283	1283	0
231	20250228	171900	53146055	1283	1283	1283	1283	0
232	20250228	171800	53146055	1283	1283	1283	1283	0
233	20250228	171700	53146055	1283	1283	1283	1283	0
234	20250228	171600	53146055	1283	1283	1283	1283	0
235	20250228	171500	53146055	1283	1283	1283	1283	0
236	20250228	171400	53146055	1283	1283	1283	1283	0
237	20250228	171300	53146055	1283	1283	1283	1283	0
238	20250228	171200	53146055	1283	1283	1283	1283	0
239	20250228	171100	53146055	1283	1283	1283	1283	0
240	20250228	171000	53146055	1283	1283	1283	1283	0
241	20250228	170900	53146055	1283	1283	1283	1283	0
242	20250228	170800	53146055	1283	1283	1283	1283	2121
243	20250228	170700	53146055	1283	1283	1283	1283	0
244	20250228	170600	53146055	1283	1283	1283	1283	0
245	20250228	170500	53146055	1283	1283	1283	1283	0
246	20250228	170400	53146055	1283	1283	1283	1283	0
247	20250228	170300	53146055	1283	1283	1283	1283	0
248	20250228	170200	53146055	1283	1283	1283	1283	0
249	20250228	170100	53146055	1283	1283	1283	1283	0
250	20250228	170000	53146055	1283	1283	1283	1283	0
251	20250228	165900	53146055	1283	1283	1283	1283	0
252	20250228	165800	53146055	1283	1283	1283	1283	0
253	20250228	165700	53146055	1283	1283	1283	1283	0
254	20250228	165600	53146055	1283	1283	1283	1283	0
255	20250228	165500	53146055	1283	1283	1283	1283	0
256	20250228	165400	53146055	1283	1283	1283	1283	0
257	20250228	165300	53146055	1283	1283	1283	1283	0
258	20250228	165200	53146055	1283	1283	1283	1283	0
259	20250228	165100	53146055	1283	1283	1283	1283	0
260	20250228	165000	53146055	1283	1283	1283	1283	0
261	20250228	164900	53146055	1283	1283	1283	1283	0
262	20250228	164800	53146055	1283	1283	1283	1283	0
263	20250228	164700	53146055	1283	1283	1283	1283	0
264	20250228	164600	53146055	1283	1283	1283	1283	0
265	20250228	164500	53146055	1283	1283	1283	1283	0
266	20250228	164400	53146055	1283	1283	1283	1283	0
267	20250228	164300	53146055	1283	1283	1283	1283	0
268	20250228	164200	53146055	1283	1283	1283	1283	0
269	20250228	164100	53146055	1283	1283	1283	1283	0
270	20250228	164000	53146055	1283	1283	1283	1283	0
271	20250228	163900	53146055	1283	1283	1283	1283	0
272	20250228	163800	53146055	1283	1283	1283	1283	2121
273	20250228	163700	53146055	1283	1283	1283	1283	0
274	20250228	163600	53146055	1283	1283	1283	1283	0
275	20250228	163500	53146055	1283	1283	1283	1283	0
276	20250228	163400	53146055	1283	1283	1283	1283	0
277	20250228	163300	53146055	1283	1283	1283	1283	0
278	20250228	163200	53146055	1283	1283	1283	1283	0
279	20250228	163100	53146055	1283	1283	1283	1283	0
280	20250228	163000	53146055	1283	1283	1283	1283	0
281	20250228	162900	53146055	1283	1283	1283	1283	0
282	20250228	162800	53146055	1283	1283	1283	1283	0
283	20250228	162700	53146055	1283	1283	1283	1283	0
284	20250228	162600	53146055	1283	1283	1283	1283	0
285	20250228	162500	53146055	1283	1283	1283	1283	0
286	20250228	162400	53146055	1283	1283	1283	1283	0
287	20250228	162300	53146055	1283	1283	1283	1283	0
288	20250228	162200	53146055	1283	1283	1283	1283	0
289	20250228	162100	53146055	1283	1283	1283	1283	0
290	20250228	162000	53146055	1283	1283	1283	1283	0
291	20250228	161900	53146055	1283	1283	1283	1283	0
292	20250228	161800	53146055	1283	1283	1283	1283	0
293	20250228	161700	53146055	1283	1283	1283	1283	0
294	20250228	161600	53146055	1283	1283	1283	1283	0
295	20250228	161500	53146055	1283	1283	1283	1283	0
296	20250228	161400	53146055	1283	1283	1283	1283	0
297	20250228	161300	53146055	1283	1283	1283	1283	0
298	20250228	161200	53146055	1283	1283	1283	1283	0
299	20250228	161100	53146055	1283	1283	1283	1283	0
300	20250228	161000	53146055	1283	1283	1283	1283	0
301	20250228	160900	53146055	1283	1283	1283	1283	0
302	20250228	160800	53146055	1283	1283	1283	1283	2121
303	20250228	160700	53146055	1283	1283	1283	1283	0
304	20250228	160600	53146055	1283	1283	1283	1283	0
305	20250228	160500	53146055	1283	1283	1283	1283	0
306	20250228	160400	53146055	1283	1283	1283	1283	0
307	20250228	160300	53146055	1283	1283	1283	1283	0
308	20250228	160200	53146055	1283	1283	1283	1283	0
309	20250228	160100	53146055	1283	1283	1283	1283	0
310	20250228	160000	53146055	1283	1283	1283	1283	0
311	20250228	155900	53146055	1283	1283	1283	1283	0
312	20250228	155800	53146055	1283	1283	1283	1283	0
313	20250228	155700	53146055	1283	1283	1283	1283	0
314	20250228	155600	53146055	1283	1283	1283	1283	0
315	20250228	155500	53146055	1283	1283	1283	1283	0
316	20250228	155400	53146055	1283	1283	1283	1283	0
317	20250228	155300	53146055	1283	1283	1283	1283	0
318	20250228	155200	53146055	1283	1283	1283	1283	0
319	20250228	155100	53146055	1283	1283	1283	1283	0
320	20250228	155000	53146055	1283	1283	1283	1283	0
321	20250228	154900	53146055	1283	1283	1283	1283	0
322	20250228	154800	53146055	1283	1283	1283	1283	0
323	20250228	154700	53146055	1283	1283	1283	1283	0
324	20250228	154600	53146055	1283	1283	1283	1283	0
325	20250228	154500	53146055	1283	1283	1283	1283	0
326	20250228	154400	53146055	1283	1283	1283	1283	0
327	20250228	154300	53146055	1283	1283	1283	1283	0
328	20250228	154200	53146055	1283	1283	1283	1283	0
329	20250228	154100	53146055	1283	1283	1283	1283	0
330	20250228	154000	53146055	1283	1283	1283	1283	0
331	20250228	153900	53146055	1283	1283	1283	1283	0
332	20250228	153800	53146055	1283	1283	1283	1283	2121
333	20250228	153700	53146055	1283	1283	1283	1283	0
334	20250228	153600	53146055	1283	1283	1283	1283	0
335	20250228	153500	53146055	1283	1283	1283	1283	0
336	20250228	153400	53146055	1283	1283	1283	1283	0
337	20250228	153300	53146055	1283	1283	1283	1283	0
338	20250228	153200	53146055	1283	1283	1283	1283	0
339	20250228	153100	53146055	1283	1283	1283	1283	0
340	20250228	153000	53146055	1283	1283	1283	1283	2121
341	20250228	152900	50424812	1280	1280	1280	1280	0
342	20250228	152800	50424812	1280	1280	1280	1280	0
343	20250228	152700	50424812	1280	1280	1280	1280	0
344	20250228	152600	50424812	1280	1280	1280	1280	0
345	20250228	152500	50424812	1280	1280	1280	1280	0
346	20250228	152400	50424812	1280	1280	1280	1280	0
347	20250228	152300	50424812	1280	1280	1280	1280	0
348	20250228	152200	50424812	1280	1280	1280	1280	0
349	20250228	152100	50424812	1280	1280	1280	1280	0
350	20250228	152000	50424812	1280	1280	1280	1280	0
351	20250228	151900	50424812	1280	1280	1280	1280	0
352	20250228	151800	50424812	1280	1280	1280	1280	0
353	20250228	151700	50424812	1280	1280	1280	1280	0
354	20250228	151600	50424812	1280	1280	1280	1280	0
355	20250228	151500	50424812	1280	1280	1280	1280	0
356	20250228	151400	50424812	1280	1280	1280	1280	0
357	20250228	151300	50424812	1280	1280	1280	1280	0
358	20250228	151200	50424812	1280	1280	1280	1280	0
359	20250228	151100	50424812	1280	1280	1280	1280	0
360	20250228	151000	50424812	1280	1280	1280	1280	0
361	20250228	150900	50424812	1280	1280	1280	1280	1
362	20250228	150800	50423532	1277	1277	1277	1277	0
363	20250228	150700	50423532	1277	1277	1277	1277	0
364	20250228	150600	50423532	1277	1280	1280	1277	300
365	20250228	150500	50039816	1282	1282	1282	1282	0
366	20250228	150400	50039816	1282	1282	1282	1282	0
367	20250228	150300	50039816	1282	1282	1282	1282	0
368	20250228	150200	50039816	1282	1282	1282	1282	0
369	20250228	150100	50039816	1282	1282	1282	1282	0
370	20250228	150000	50039816	1282	1282	1282	1282	0
371	20250228	145900	50039816	1282	1282	1282	1282	0
372	20250228	145800	50039816	1282	1282	1282	1282	0
373	20250228	145700	50039816	1282	1282	1282	1282	0
374	20250228	145600	50039816	1282	1282	1282	1282	0
375	20250228	145500	50039816	1282	1282	1282	1282	0
376	20250228	145400	50039816	1282	1282	1282	1282	0
377	20250228	145300	50039816	1282	1282	1282	1282	0
378	20250228	145200	50039816	1282	1282	1282	1282	0
379	20250228	145100	50039816	1282	1282	1282	1282	0
380	20250228	145000	50039816	1282	1282	1282	1282	0
381	20250228	144900	50039816	1282	1282	1282	1282	0
382	20250228	144800	50039816	1282	1282	1282	1282	0
383	20250228	144700	50039816	1282	1282	1282	1282	0
384	20250228	144600	50039816	1282	1283	1283	1282	3
385	20250228	144500	50035969	1285	1285	1285	1285	0
386	20250228	144400	50035969	1285	1285	1285	1285	0
387	20250228	144300	50035969	1285	1285	1285	1285	0
388	20250228	144200	50035969	1285	1285	1285	1285	1
389	20250228	144100	50034684	1285	1285	1285	1285	155
390	20250228	144000	49835509	1286	1286	1286	1286	0
391	20250228	143900	49835509	1286	1286	1286	1286	0
392	20250228	143800	49835509	1286	1286	1286	1286	0
393	20250228	143700	49835509	1286	1286	1286	1286	0
394	20250228	143600	49835509	1286	1286	1286	1286	0
395	20250228	143500	49835509	1286	1286	1286	1286	0
396	20250228	143400	49835509	1286	1286	1286	1286	0
397	20250228	143300	49835509	1286	1286	1286	1286	0
398	20250228	143200	49835509	1286	1286	1286	1286	0
399	20250228	143100	49835509	1286	1286	1286	1286	0
400	20250228	143000	49835509	1286	1286	1286	1286	0
401	20250228	142900	49835509	1286	1286	1286	1286	0
402	20250228	142800	49835509	1286	1286	1286	1286	0
403	20250228	142700	49835509	1286	1286	1286	1286	0
404	20250228	142600	49835509	1286	1286	1286	1286	0
405	20250228	142500	49835509	1286	1286	1286	1286	0
406	20250228	142400	49835509	1286	1286	1286	1286	0
407	20250228	142300	49835509	1286	1286	1286	1286	2
408	20250228	142200	49832937	1288	1288	1288	1288	0
409	20250228	142100	49832937	1288	1288	1288	1288	0
410	20250228	142000	49832937	1288	1288	1288	1288	0
411	20250228	141900	49832937	1288	1288	1288	1288	0
412	20250228	141800	49832937	1288	1288	1288	1288	0
413	20250228	141700	49832937	1288	1288	1288	1288	0
414	20250228	141600	49832937	1288	1288	1288	1288	0
415	20250228	141500	49832937	1288	1288	1288	1288	0
416	20250228	141400	49832937	1288	1288	1288	1288	0
417	20250228	141300	49832937	1288	1288	1288	1288	0
418	20250228	141200	49832937	1288	1288	1288	1288	0
419	20250228	141100	49832937	1288	1288	1288	1288	0
420	20250228	141000	49832937	1288	1288	1288	1288	0
421	20250228	140900	49832937	1288	1288	1288	1288	0
422	20250228	140800	49832937	1288	1288	1288	1288	0
423	20250228	140700	49832937	1288	1288	1288	1288	0
424	20250228	140600	49832937	1288	1288	1288	1288	0
425	20250228	140500	49832937	1288	1288	1288	1288	0
426	20250228	140400	49832937	1288	1288	1288	1288	0
427	20250228	140300	49832937	1288	1288	1288	1288	0
428	20250228	140200	49832937	1288	1288	1288	1288	0
429	20250228	140100	49832937	1288	1288	1288	1288	0
430	20250228	140000	49832937	1288	1288	1288	1288	250
431	20250228	135900	49510937	1288	1288	1288	1288	0
432	20250228	135800	49510937	1288	1286	1288	1286	200
433	20250228	135700	49253357	1279	1279	1279	1279	0
434	20250228	135600	49253357	1279	1279	1279	1279	0
435	20250228	135500	49253357	1279	1279	1279	1279	0
436	20250228	135400	49253357	1279	1279	1279	1279	0
437	20250228	135300	49253357	1279	1279	1279	1279	0
438	20250228	135200	49253357	1279	1279	1279	1279	0
439	20250228	135100	49253357	1279	1279	1279	1279	0
440	20250228	135000	49253357	1279	1279	1279	1279	1000
441	20250228	134900	47974357	1277	1277	1277	1277	0
442	20250228	134800	47974357	1277	1277	1277	1277	0
443	20250228	134700	47974357	1277	1277	1277	1277	1
444	20250228	134600	47973080	1278	1278	1278	1278	0
445	20250228	134500	47973080	1278	1278	1278	1278	206
446	20250228	134400	47709812	1278	1278	1278	1278	0
447	20250228	134300	47709812	1278	1278	1278	1278	0
448	20250228	134200	47709812	1278	1278	1278	1278	0
449	20250228	134100	47709812	1278	1278	1278	1278	1
450	20250228	134000	47708534	1278	1278	1278	1278	1
451	20250228	133900	47707256	1278	1278	1278	1278	78
452	20250228	133800	47607572	1278	1278	1278	1278	500
453	20250228	133700	46968572	1278	1278	1278	1278	5
454	20250228	133600	46962182	1276	1276	1276	1276	0
455	20250228	133500	46962182	1276	1276	1276	1276	38
456	20250228	133400	46913694	1277	1277	1277	1277	0
457	20250228	133300	46913694	1277	1277	1277	1277	0
458	20250228	133200	46913694	1277	1277	1277	1277	0
459	20250228	133100	46913694	1277	1277	1277	1277	3
460	20250228	133000	46909863	1276	1276	1276	1276	0
461	20250228	132900	46909863	1276	1276	1276	1276	566
462	20250228	132800	46187647	1276	1276	1276	1276	0
463	20250228	132700	46187647	1276	1276	1276	1276	0
464	20250228	132600	46187647	1276	1276	1276	1276	0
465	20250228	132500	46187647	1276	1276	1276	1276	0
466	20250228	132400	46187647	1276	1276	1276	1276	0
467	20250228	132300	46187647	1276	1276	1276	1276	0
468	20250228	132200	46187647	1276	1276	1276	1276	0
469	20250228	132100	46187647	1276	1276	1276	1276	39
470	20250228	132000	46137883	1276	1276	1276	1276	0
471	20250228	131900	46137883	1276	1277	1277	1276	140
472	20250228	131800	45959232	1278	1278	1278	1278	0
473	20250228	131700	45959232	1278	1278	1278	1278	5
474	20250228	131600	45952842	1278	1278	1278	1278	20
475	20250228	131500	45927282	1278	1278	1278	1278	200
476	20250228	131400	45671682	1278	1278	1278	1278	2
477	20250228	131300	45669126	1278	1278	1278	1278	0
478	20250228	131200	45669126	1278	1278	1278	1278	0
479	20250228	131100	45669126	1278	1278	1278	1278	0
480	20250228	131000	45669126	1278	1278	1278	1278	0
481	20250228	130900	45669126	1278	1278	1278	1278	0
482	20250228	130800	45669126	1278	1278	1278	1278	0
483	20250228	130700	45669126	1278	1278	1278	1278	0
484	20250228	130600	45669126	1278	1278	1278	1278	5
485	20250228	130500	45662736	1278	1278	1278	1278	19
486	20250228	130400	45638454	1278	1278	1278	1278	0
487	20250228	130300	45638454	1278	1278	1278	1278	0
488	20250228	130200	45638454	1278	1278	1278	1278	0
489	20250228	130100	45638454	1278	1278	1278	1278	170
490	20250228	130000	45421194	1277	1277	1277	1277	0
491	20250228	125900	45421194	1277	1278	1278	1277	47
492	20250228	125800	45361172	1278	1278	1278	1278	3
493	20250228	125700	45357338	1278	1278	1278	1278	0
494	20250228	125600	45357338	1278	1278	1278	1278	5
495	20250228	125500	45350948	1278	1278	1278	1278	0
496	20250228	125400	45350948	1278	1278	1278	1278	0
497	20250228	125300	45350948	1278	1278	1278	1278	0
498	20250228	125200	45350948	1278	1278	1278	1278	0
499	20250228	125100	45350948	1278	1278	1278	1278	0
500	20250228	125000	45350948	1278	1278	1278	1278	0
501	20250228	124900	45350948	1278	1278	1278	1278	0
502	20250228	124800	45350948	1278	1278	1278	1278	34
503	20250228	124700	45307496	1278	1278	1278	1278	320
504	20250228	124600	44898536	1277	1277	1277	1277	0
505	20250228	124500	44898536	1277	1277	1277	1277	15
506	20250228	124400	44879381	1277	1277	1277	1277	0
507	20250228	124300	44879381	1277	1278	1278	1277	449
508	20250228	124200	44305608	1278	1278	1278	1278	1
509	20250228	124100	44304330	1278	1278	1278	1278	4
510	20250228	124000	44299218	1276	1276	1276	1276	0
511	20250228	123900	44299218	1276	1276	1276	1276	0
512	20250228	123800	44299218	1276	1276	1276	1276	20
513	20250228	123700	44273698	1276	1276	1276	1276	2
514	20250228	123600	44271146	1276	1276	1276	1276	0
515	20250228	123500	44271146	1276	1276	1276	1276	30
516	20250228	123400	44232866	1278	1278	1278	1278	0
517	20250228	123300	44232866	1278	1278	1278	1278	30
518	20250228	123200	44194526	1278	1278	1278	1278	0
519	20250228	123100	44194526	1278	1277	1278	1277	1240
520	20250228	123000	42611016	1278	1278	1278	1278	224
521	20250228	122900	42324744	1278	1278	1278	1278	0
522	20250228	122800	42324744	1278	1278	1278	1278	0
523	20250228	122700	42324744	1278	1278	1278	1278	0
524	20250228	122600	42324744	1278	1278	1278	1278	0
525	20250228	122500	42324744	1278	1278	1278	1278	0
526	20250228	122400	42324744	1278	1278	1278	1278	0
527	20250228	122300	42324744	1278	1278	1278	1278	0
528	20250228	122200	42324744	1278	1278	1278	1278	3000
529	20250228	122100	38490744	1280	1280	1280	1280	0
530	20250228	122000	38490744	1280	1280	1280	1280	0
531	20250228	121900	38490744	1280	1279	1280	1277	378
532	20250228	121800	38007521	1279	1279	1279	1279	0
533	20250228	121700	38007521	1279	1279	1279	1279	0
534	20250228	121600	38007521	1279	1279	1279	1279	0
535	20250228	121500	38007521	1279	1279	1279	1279	14
536	20250228	121400	37989615	1278	1278	1278	1278	0
537	20250228	121300	37989615	1278	1278	1278	1278	0
538	20250228	121200	37989615	1278	1278	1278	1278	0
539	20250228	121100	37989615	1278	1278	1278	1278	848
540	20250228	121000	36905871	1279	1279	1279	1279	4
541	20250228	120900	36900755	1279	1279	1279	1279	2
542	20250228	120800	36898197	1279	1279	1279	1279	0
543	20250228	120700	36898197	1279	1279	1279	1279	0
544	20250228	120600	36898197	1279	1279	1279	1279	0
545	20250228	120500	36898197	1279	1279	1279	1279	0
546	20250228	120400	36898197	1279	1279	1279	1279	0
547	20250228	120300	36898197	1279	1279	1279	1279	0
548	20250228	120200	36898197	1279	1279	1279	1279	132
549	20250228	120100	36729369	1280	1280	1280	1280	3
550	20250228	120000	36725529	1280	1280	1280	1280	0
551	20250228	115900	36725529	1280	1280	1280	1280	0
552	20250228	115800	36725529	1280	1280	1280	1280	0
553	20250228	115700	36725529	1280	1280	1280	1280	0
554	20250228	115600	36725529	1280	1280	1280	1280	5
555	20250228	115500	36719129	1280	1280	1280	1280	0
556	20250228	115400	36719129	1280	1280	1280	1280	0
557	20250228	115300	36719129	1280	1280	1280	1280	20
558	20250228	115200	36693529	1280	1280	1280	1280	0
559	20250228	115100	36693529	1280	1280	1280	1280	200
560	20250228	115000	36437529	1280	1280	1280	1280	0
561	20250228	114900	36437529	1280	1281	1281	1280	889
562	20250228	114800	35299608	1280	1280	1280	1280	0
563	20250228	114700	35299608	1280	1280	1280	1280	0
564	20250228	114600	35299608	1280	1280	1280	1280	0
565	20250228	114500	35299608	1280	1280	1280	1280	0
566	20250228	114400	35299608	1280	1280	1280	1280	0
567	20250228	114300	35299608	1280	1280	1280	1280	505
568	20250228	114200	34653208	1280	1281	1281	1280	110
569	20250228	114100	34512404	1281	1281	1281	1281	0
570	20250228	114000	34512404	1281	1281	1281	1281	0
571	20250228	113900	34512404	1281	1281	1281	1281	1
572	20250228	113800	34511123	1280	1280	1280	1280	0
573	20250228	113700	34511123	1280	1280	1280	1280	0
574	20250228	113600	34511123	1280	1280	1280	1280	0
575	20250228	113500	34511123	1280	1280	1280	1280	0
576	20250228	113400	34511123	1280	1280	1280	1280	0
577	20250228	113300	34511123	1280	1280	1280	1280	0
578	20250228	113200	34511123	1280	1280	1280	1280	0
579	20250228	113100	34511123	1280	1280	1280	1280	0
580	20250228	113000	34511123	1280	1280	1280	1280	0
581	20250228	112900	34511123	1280	1282	1282	1280	211
582	20250228	112800	34240966	1282	1282	1282	1282	23
583	20250228	112700	34211480	1281	1281	1281	1281	0
584	20250228	112600	34211480	1281	1281	1281	1281	0
585	20250228	112500	34211480	1281	1281	1281	1281	0
586	20250228	112400	34211480	1281	1281	1281	1281	0
587	20250228	112300	34211480	1281	1281	1281	1281	0
588	20250228	112200	34211480	1281	1281	1281	1281	0
589	20250228	112100	34211480	1281	1281	1281	1281	0
590	20250228	112000	34211480	1281	1281	1281	1281	0
591	20250228	111900	34211480	1281	1281	1281	1281	0
592	20250228	111800	34211480	1281	1284	1285	1281	757
593	20250228	111700	33240260	1283	1283	1283	1283	0
594	20250228	111600	33240260	1283	1283	1283	1283	0
595	20250228	111500	33240260	1283	1288	1288	1283	231
596	20250228	111400	32943882	1283	1283	1283	1283	0
597	20250228	111300	32943882	1283	1283	1283	1283	0
598	20250228	111200	32943882	1283	1283	1283	1283	0
599	20250228	111100	32943882	1283	1285	1285	1283	2840
600	20250228	111000	29300142	1288	1288	1288	1288	0
601	20250228	110900	29300142	1288	1288	1288	1288	0
602	20250228	110800	29300142	1288	1288	1288	1288	0
603	20250228	110700	29300142	1288	1288	1288	1288	127
604	20250228	110600	29136566	1289	1289	1289	1289	0
605	20250228	110500	29136566	1289	1289	1289	1289	0
606	20250228	110400	29136566	1289	1289	1289	1289	0
607	20250228	110300	29136566	1289	1289	1289	1289	45
608	20250228	110200	29078561	1289	1289	1289	1289	1000
609	20250228	110100	27789561	1289	1288	1289	1288	185
610	20250228	110000	27551111	1280	1280	1280	1280	0
611	20250228	105900	27551111	1280	1280	1280	1280	0
612	20250228	105800	27551111	1280	1280	1280	1280	0
613	20250228	105700	27551111	1280	1280	1280	1280	800
614	20250228	105600	26527111	1286	1286	1286	1286	0
615	20250228	105500	26527111	1286	1286	1286	1286	0
616	20250228	105400	26527111	1286	1286	1286	1286	111
617	20250228	105300	26384365	1286	1285	1286	1285	1000
618	20250228	105200	25098369	1286	1282	1286	1282	1000
619	20250228	105100	23813441	1279	1279	1279	1279	0
620	20250228	105000	23813441	1279	1279	1279	1279	0
621	20250228	104900	23813441	1279	1279	1279	1279	0
622	20250228	104800	23813441	1279	1279	1279	1279	0
623	20250228	104700	23813441	1279	1279	1279	1279	0
624	20250228	104600	23813441	1279	1279	1279	1279	16
625	20250228	104500	23792977	1283	1283	1283	1283	0
626	20250228	104400	23792977	1283	1283	1283	1283	0
627	20250228	104300	23792977	1283	1279	1283	1278	3
628	20250228	104200	23789137	1283	1283	1283	1283	0
629	20250228	104100	23789137	1283	1283	1283	1283	0
630	20250228	104000	23789137	1283	1283	1283	1283	0
631	20250228	103900	23789137	1283	1283	1283	1283	0
632	20250228	103800	23789137	1283	1283	1283	1283	0
633	20250228	103700	23789137	1283	1283	1283	1283	50
634	20250228	103600	23724987	1278	1280	1280	1278	3674
635	20250228	103500	19028756	1279	1279	1279	1279	0
636	20250228	103400	19028756	1279	1279	1279	1279	0
637	20250228	103300	19028756	1279	1279	1279	1279	0
638	20250228	103200	19028756	1279	1279	1279	1279	0
639	20250228	103100	19028756	1279	1279	1279	1279	29
640	20250228	103000	18991665	1283	1283	1283	1283	0
641	20250228	102900	18991665	1283	1283	1283	1283	29
642	20250228	102800	18954458	1279	1279	1279	1279	0
643	20250228	102700	18954458	1279	1279	1279	1279	0
644	20250228	102600	18954458	1279	1279	1279	1279	0
645	20250228	102500	18954458	1279	1279	1279	1279	1
646	20250228	102400	18953179	1279	1279	1279	1279	0
647	20250228	102300	18953179	1279	1279	1279	1279	1
648	20250228	102200	18951900	1279	1280	1280	1279	300
649	20250228	102100	18568074	1283	1283	1283	1283	0
650	20250228	102000	18568074	1283	1283	1283	1283	0
651	20250228	101900	18568074	1283	1283	1283	1283	0
652	20250228	101800	18568074	1283	1283	1283	1283	0
653	20250228	101700	18568074	1283	1283	1283	1283	0
654	20250228	101600	18568074	1283	1283	1283	1283	0
655	20250228	101500	18568074	1283	1283	1283	1283	0
656	20250228	101400	18568074	1283	1283	1283	1283	1
657	20250228	101300	18566791	1281	1281	1281	1281	0
658	20250228	101200	18566791	1281	1281	1281	1281	0
659	20250228	101100	18566791	1281	1281	1281	1281	257
660	20250228	101000	18237574	1281	1281	1281	1281	2
661	20250228	100900	18235012	1281	1281	1281	1281	0
662	20250228	100800	18235012	1281	1281	1281	1281	120
663	20250228	100700	18081292	1281	1281	1281	1281	0
664	20250228	100600	18081292	1281	1281	1281	1281	0
665	20250228	100500	18081292	1281	1281	1281	1281	4
666	20250228	100400	18076168	1281	1281	1281	1281	1
667	20250228	100300	18074887	1281	1281	1281	1281	0
668	20250228	100200	18074887	1281	1281	1281	1281	10
669	20250228	100100	18062077	1278	1278	1278	1278	0
670	20250228	100000	18062077	1278	1279	1279	1278	389
671	20250228	095900	17564674	1279	1279	1279	1279	1028
672	20250228	095800	16249862	1280	1281	1281	1280	998
673	20250228	095700	14972322	1281	1281	1281	1281	0
674	20250228	095600	14972322	1281	1281	1281	1281	0
675	20250228	095500	14972322	1281	1281	1281	1281	34
676	20250228	095400	14928768	1281	1281	1281	1281	0
677	20250228	095300	14928768	1281	1281	1281	1281	0
678	20250228	095200	14928768	1281	1281	1281	1281	20
679	20250228	095100	14903148	1281	1282	1282	1281	352
680	20250228	095000	14452205	1283	1283	1283	1283	0
681	20250228	094900	14452205	1283	1283	1283	1283	122
682	20250228	094800	14295679	1283	1283	1283	1283	45
683	20250228	094700	14237944	1283	1283	1283	1283	3
684	20250228	094600	14234095	1283	1285	1286	1283	1535
685	20250228	094500	12264286	1285	1285	1285	1285	11
686	20250228	094400	12250151	1286	1286	1286	1286	350
687	20250228	094300	11800051	1286	1286	1286	1286	0
688	20250228	094200	11800051	1286	1286	1286	1286	0
689	20250228	094100	11800051	1286	1286	1286	1286	0
690	20250228	094000	11800051	1286	1287	1287	1286	1027
691	20250228	093900	10478325	1287	1287	1287	1287	0
692	20250228	093800	10478325	1287	1287	1287	1287	1
693	20250228	093700	10477038	1288	1288	1288	1288	0
694	20250228	093600	10477038	1288	1288	1288	1288	0
695	20250228	093500	10477038	1288	1288	1288	1288	0
696	20250228	093400	10477038	1288	1287	1288	1287	7
697	20250228	093300	10468024	1287	1287	1287	1287	300
698	20250228	093200	10081924	1287	1287	1287	1286	2046
699	20250228	093100	7450762	1286	1286	1286	1286	0
700	20250228	093000	7450762	1286	1286	1286	1286	30
701	20250228	092900	7412182	1286	1286	1286	1286	0
702	20250228	092800	7412182	1286	1286	1286	1286	0
703	20250228	092700	7412182	1286	1286	1286	1286	0
704	20250228	092600	7412182	1286	1286	1286	1286	0
705	20250228	092500	7412182	1286	1286	1286	1286	0
706	20250228	092400	7412182	1286	1286	1286	1286	0
707	20250228	092300	7412182	1286	1286	1286	1286	0
708	20250228	092200	7412182	1286	1286	1286	1286	1
709	20250228	092100	7410896	1288	1288	1288	1288	0
710	20250228	092000	7410896	1288	1288	1288	1288	0
711	20250228	091900	7410896	1288	1288	1288	1288	0
712	20250228	091800	7410896	1288	1288	1288	1288	0
713	20250228	091700	7410896	1288	1288	1288	1288	0
714	20250228	091600	7410896	1288	1288	1288	1288	0
715	20250228	091500	7410896	1288	1288	1288	1288	0
716	20250228	091400	7410896	1288	1285	1288	1285	1021
717	20250228	091300	6096142	1283	1283	1283	1283	1
718	20250228	091200	6094859	1285	1285	1285	1285	5
719	20250228	091100	6088434	1285	1285	1285	1285	2
720	20250228	091000	6085864	1285	1285	1285	1285	0
721	20250228	090900	6085864	1285	1285	1285	1285	0
722	20250228	090800	6085864	1285	1285	1285	1285	10
723	20250228	090700	6073014	1285	1288	1288	1285	749
724	20250228	090600	5110291	1288	1288	1288	1288	0
725	20250228	090500	5110291	1288	1288	1288	1288	0
726	20250228	090400	5110291	1288	1289	1289	1287	3782
727	20250228	090300	238190	1289	1289	1289	1289	0
728	20250228	090200	238190	1289	1289	1289	1289	13
729	20250228	090100	221433	1291	1289	1291	1289	30
730	20250228	090000	182723	1293	1297	1297	1293	141