KissMeData/047080/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	193200	92044361	1343	1343	1343	1343	1100
3	20250228	193100	92044361	1343	1343	1343	1343	0
4	20250228	193000	92044361	1343	1343	1343	1343	0
5	20250228	192900	92044361	1343	1343	1343	1343	0
6	20250228	192800	92044361	1343	1343	1343	1343	0
7	20250228	192700	92044361	1343	1343	1343	1343	0
8	20250228	192600	92044361	1343	1343	1343	1343	0
9	20250228	192500	92044361	1343	1343	1343	1343	0
10	20250228	192400	92044361	1343	1343	1343	1343	0
11	20250228	192300	92044361	1343	1343	1343	1343	0
12	20250228	192200	92044361	1343	1343	1343	1343	0
13	20250228	192100	92044361	1343	1343	1343	1343	0
14	20250228	192000	92044361	1343	1343	1343	1343	0
15	20250228	191900	92044361	1343	1343	1343	1343	0
16	20250228	191800	92044361	1343	1343	1343	1343	0
17	20250228	191700	92044361	1343	1343	1343	1343	0
18	20250228	191600	92044361	1343	1343	1343	1343	0
19	20250228	191500	92044361	1343	1343	1343	1343	0
20	20250228	191400	92044361	1343	1343	1343	1343	0
21	20250228	191300	92044361	1343	1343	1343	1343	0
22	20250228	191200	92044361	1343	1343	1343	1343	0
23	20250228	191100	92044361	1343	1343	1343	1343	0
24	20250228	191000	92044361	1343	1343	1343	1343	0
25	20250228	190900	92044361	1343	1343	1343	1343	0
26	20250228	190800	92044361	1343	1343	1343	1343	0
27	20250228	190700	92044361	1343	1343	1343	1343	0
28	20250228	190600	92044361	1343	1343	1343	1343	0
29	20250228	190500	92044361	1343	1343	1343	1343	0
30	20250228	190400	92044361	1343	1343	1343	1343	0
31	20250228	190300	92044361	1343	1343	1343	1343	0
32	20250228	190200	92044361	1343	1343	1343	1343	1100
33	20250228	190100	92044361	1343	1343	1343	1343	0
34	20250228	190000	92044361	1343	1343	1343	1343	0
35	20250228	185900	92044361	1343	1343	1343	1343	0
36	20250228	185800	92044361	1343	1343	1343	1343	0
37	20250228	185700	92044361	1343	1343	1343	1343	0
38	20250228	185600	92044361	1343	1343	1343	1343	0
39	20250228	185500	92044361	1343	1343	1343	1343	0
40	20250228	185400	92044361	1343	1343	1343	1343	0
41	20250228	185300	92044361	1343	1343	1343	1343	0
42	20250228	185200	92044361	1343	1343	1343	1343	0
43	20250228	185100	92044361	1343	1343	1343	1343	0
44	20250228	185000	92044361	1343	1343	1343	1343	0
45	20250228	184900	92044361	1343	1343	1343	1343	0
46	20250228	184800	92044361	1343	1343	1343	1343	0
47	20250228	184700	92044361	1343	1343	1343	1343	0
48	20250228	184600	92044361	1343	1343	1343	1343	0
49	20250228	184500	92044361	1343	1343	1343	1343	0
50	20250228	184400	92044361	1343	1343	1343	1343	0
51	20250228	184300	92044361	1343	1343	1343	1343	0
52	20250228	184200	92044361	1343	1343	1343	1343	0
53	20250228	184100	92044361	1343	1343	1343	1343	0
54	20250228	184000	92044361	1343	1343	1343	1343	0
55	20250228	183900	92044361	1343	1343	1343	1343	0
56	20250228	183800	92044361	1343	1343	1343	1343	0
57	20250228	183700	92044361	1343	1343	1343	1343	0
58	20250228	183600	92044361	1343	1343	1343	1343	0
59	20250228	183500	92044361	1343	1343	1343	1343	0
60	20250228	183400	92044361	1343	1343	1343	1343	0
61	20250228	183300	92044361	1343	1343	1343	1343	0
62	20250228	183200	92044361	1343	1343	1343	1343	1100
63	20250228	183100	92044361	1343	1343	1343	1343	0
64	20250228	183000	92044361	1343	1343	1343	1343	0
65	20250228	182900	92044361	1343	1343	1343	1343	0
66	20250228	182800	92044361	1343	1343	1343	1343	0
67	20250228	182700	92044361	1343	1343	1343	1343	0
68	20250228	182600	92044361	1343	1343	1343	1343	0
69	20250228	182500	92044361	1343	1343	1343	1343	0
70	20250228	182400	92044361	1343	1343	1343	1343	0
71	20250228	182300	92044361	1343	1343	1343	1343	0
72	20250228	182200	92044361	1343	1343	1343	1343	0
73	20250228	182100	92044361	1343	1343	1343	1343	0
74	20250228	182000	92044361	1343	1343	1343	1343	0
75	20250228	181900	92044361	1343	1343	1343	1343	0
76	20250228	181800	92044361	1343	1343	1343	1343	0
77	20250228	181700	92044361	1343	1343	1343	1343	0
78	20250228	181600	92044361	1343	1343	1343	1343	0
79	20250228	181500	92044361	1343	1343	1343	1343	0
80	20250228	181400	92044361	1343	1343	1343	1343	0
81	20250228	181300	92044361	1343	1343	1343	1343	0
82	20250228	181200	92044361	1343	1343	1343	1343	0
83	20250228	181100	92044361	1343	1343	1343	1343	0
84	20250228	181000	92044361	1343	1343	1343	1343	0
85	20250228	180900	92044361	1343	1343	1343	1343	0
86	20250228	180800	92044361	1343	1343	1343	1343	0
87	20250228	180700	92044361	1343	1343	1343	1343	0
88	20250228	180600	92044361	1343	1343	1343	1343	0
89	20250228	180500	92044361	1343	1343	1343	1343	0
90	20250228	180400	92044361	1343	1343	1343	1343	0
91	20250228	180300	92044361	1343	1343	1343	1343	0
92	20250228	180200	92044361	1343	1343	1343	1343	1100
93	20250228	180100	92044361	1343	1343	1343	1343	0
94	20250228	180000	92044361	1343	1343	1343	1343	0
95	20250228	175900	92044361	1343	1343	1343	1343	0
96	20250228	175800	92044361	1343	1343	1343	1343	0
97	20250228	175700	92044361	1343	1343	1343	1343	0
98	20250228	175600	92044361	1343	1343	1343	1343	0
99	20250228	175500	92044361	1343	1343	1343	1343	0
100	20250228	175400	92044361	1343	1343	1343	1343	0
101	20250228	175300	92044361	1343	1343	1343	1343	0
102	20250228	175200	92044361	1343	1343	1343	1343	0
103	20250228	175100	92044361	1343	1343	1343	1343	0
104	20250228	175000	92044361	1343	1343	1343	1343	0
105	20250228	174900	92044361	1343	1343	1343	1343	0
106	20250228	174800	92044361	1343	1343	1343	1343	0
107	20250228	174700	92044361	1343	1343	1343	1343	0
108	20250228	174600	92044361	1343	1343	1343	1343	0
109	20250228	174500	92044361	1343	1343	1343	1343	0
110	20250228	174400	92044361	1343	1343	1343	1343	0
111	20250228	174300	92044361	1343	1343	1343	1343	0
112	20250228	174200	92044361	1343	1343	1343	1343	0
113	20250228	174100	92044361	1343	1343	1343	1343	0
114	20250228	174000	92044361	1343	1343	1343	1343	0
115	20250228	173900	92044361	1343	1343	1343	1343	0
116	20250228	173800	92044361	1343	1343	1343	1343	0
117	20250228	173700	92044361	1343	1343	1343	1343	0
118	20250228	173600	92044361	1343	1343	1343	1343	0
119	20250228	173500	92044361	1343	1343	1343	1343	0
120	20250228	173400	92044361	1343	1343	1343	1343	0
121	20250228	173300	92044361	1343	1343	1343	1343	0
122	20250228	173200	92044361	1343	1343	1343	1343	1100
123	20250228	173100	92044361	1343	1343	1343	1343	0
124	20250228	173000	92044361	1343	1343	1343	1343	0
125	20250228	172900	92044361	1343	1343	1343	1343	0
126	20250228	172800	92044361	1343	1343	1343	1343	0
127	20250228	172700	92044361	1343	1343	1343	1343	0
128	20250228	172600	92044361	1343	1343	1343	1343	0
129	20250228	172500	92044361	1343	1343	1343	1343	0
130	20250228	172400	92044361	1343	1343	1343	1343	0
131	20250228	172300	92044361	1343	1343	1343	1343	0
132	20250228	172200	92044361	1343	1343	1343	1343	0
133	20250228	172100	92044361	1343	1343	1343	1343	0
134	20250228	172000	92044361	1343	1343	1343	1343	0
135	20250228	171900	92044361	1343	1343	1343	1343	0
136	20250228	171800	92044361	1343	1343	1343	1343	0
137	20250228	171700	92044361	1343	1343	1343	1343	0
138	20250228	171600	92044361	1343	1343	1343	1343	0
139	20250228	171500	92044361	1343	1343	1343	1343	0
140	20250228	171400	92044361	1343	1343	1343	1343	0
141	20250228	171300	92044361	1343	1343	1343	1343	0
142	20250228	171200	92044361	1343	1343	1343	1343	0
143	20250228	171100	92044361	1343	1343	1343	1343	0
144	20250228	171000	92044361	1343	1343	1343	1343	0
145	20250228	170900	92044361	1343	1343	1343	1343	0
146	20250228	170800	92044361	1343	1343	1343	1343	0
147	20250228	170700	92044361	1343	1343	1343	1343	0
148	20250228	170600	92044361	1343	1343	1343	1343	0
149	20250228	170500	92044361	1343	1343	1343	1343	0
150	20250228	170400	92044361	1343	1343	1343	1343	0
151	20250228	170300	92044361	1343	1343	1343	1343	0
152	20250228	170200	92044361	1343	1343	1343	1343	1100
153	20250228	170100	92044361	1343	1343	1343	1343	0
154	20250228	170000	92044361	1343	1343	1343	1343	0
155	20250228	165900	92044361	1343	1343	1343	1343	0
156	20250228	165800	92044361	1343	1343	1343	1343	0
157	20250228	165700	92044361	1343	1343	1343	1343	0
158	20250228	165600	92044361	1343	1343	1343	1343	0
159	20250228	165500	92044361	1343	1343	1343	1343	0
160	20250228	165400	92044361	1343	1343	1343	1343	0
161	20250228	165300	92044361	1343	1343	1343	1343	0
162	20250228	165200	92044361	1343	1343	1343	1343	0
163	20250228	165100	92044361	1343	1343	1343	1343	0
164	20250228	165000	92044361	1343	1343	1343	1343	0
165	20250228	164900	92044361	1343	1343	1343	1343	0
166	20250228	164800	92044361	1343	1343	1343	1343	0
167	20250228	164700	92044361	1343	1343	1343	1343	0
168	20250228	164600	92044361	1343	1343	1343	1343	0
169	20250228	164500	92044361	1343	1343	1343	1343	0
170	20250228	164400	92044361	1343	1343	1343	1343	0
171	20250228	164300	92044361	1343	1343	1343	1343	0
172	20250228	164200	92044361	1343	1343	1343	1343	0
173	20250228	164100	92044361	1343	1343	1343	1343	0
174	20250228	164000	92044361	1343	1343	1343	1343	0
175	20250228	163900	92044361	1343	1343	1343	1343	0
176	20250228	163800	92044361	1343	1343	1343	1343	0
177	20250228	163700	92044361	1343	1343	1343	1343	0
178	20250228	163600	92044361	1343	1343	1343	1343	0
179	20250228	163500	92044361	1343	1343	1343	1343	0
180	20250228	163400	92044361	1343	1343	1343	1343	0
181	20250228	163300	92044361	1343	1343	1343	1343	0
182	20250228	163200	92044361	1343	1343	1343	1343	1100
183	20250228	163100	92044361	1343	1343	1343	1343	0
184	20250228	163000	92044361	1343	1343	1343	1343	0
185	20250228	162900	92044361	1343	1343	1343	1343	0
186	20250228	162800	92044361	1343	1343	1343	1343	0
187	20250228	162700	92044361	1343	1343	1343	1343	0
188	20250228	162600	92044361	1343	1343	1343	1343	0
189	20250228	162500	92044361	1343	1343	1343	1343	0
190	20250228	162400	92044361	1343	1343	1343	1343	0
191	20250228	162300	92044361	1343	1343	1343	1343	0
192	20250228	162200	92044361	1343	1343	1343	1343	0
193	20250228	162100	92044361	1343	1343	1343	1343	0
194	20250228	162000	92044361	1343	1343	1343	1343	0
195	20250228	161900	92044361	1343	1343	1343	1343	0
196	20250228	161800	92044361	1343	1343	1343	1343	0
197	20250228	161700	92044361	1343	1343	1343	1343	0
198	20250228	161600	92044361	1343	1343	1343	1343	0
199	20250228	161500	92044361	1343	1343	1343	1343	0
200	20250228	161400	92044361	1343	1343	1343	1343	0
201	20250228	161300	92044361	1343	1343	1343	1343	0
202	20250228	161200	92044361	1343	1343	1343	1343	0
203	20250228	161100	92044361	1343	1343	1343	1343	0
204	20250228	161000	92044361	1343	1343	1343	1343	0
205	20250228	160900	92044361	1343	1343	1343	1343	0
206	20250228	160800	92044361	1343	1343	1343	1343	0
207	20250228	160700	92044361	1343	1343	1343	1343	0
208	20250228	160600	92044361	1343	1343	1343	1343	0
209	20250228	160500	92044361	1343	1343	1343	1343	0
210	20250228	160400	92044361	1343	1343	1343	1343	0
211	20250228	160300	92044361	1343	1343	1343	1343	0
212	20250228	160200	92044361	1343	1343	1343	1343	1100
213	20250228	160100	92044361	1343	1343	1343	1343	0
214	20250228	160000	92044361	1343	1343	1343	1343	0
215	20250228	155900	92044361	1343	1343	1343	1343	0
216	20250228	155800	92044361	1343	1343	1343	1343	0
217	20250228	155700	92044361	1343	1343	1343	1343	0
218	20250228	155600	92044361	1343	1343	1343	1343	0
219	20250228	155500	92044361	1343	1343	1343	1343	0
220	20250228	155400	92044361	1343	1343	1343	1343	0
221	20250228	155300	92044361	1343	1343	1343	1343	0
222	20250228	155200	92044361	1343	1343	1343	1343	0
223	20250228	155100	92044361	1343	1343	1343	1343	0
224	20250228	155000	92044361	1343	1343	1343	1343	0
225	20250228	154900	92044361	1343	1343	1343	1343	0
226	20250228	154800	92044361	1343	1343	1343	1343	0
227	20250228	154700	92044361	1343	1343	1343	1343	0
228	20250228	154600	92044361	1343	1343	1343	1343	0
229	20250228	154500	92044361	1343	1343	1343	1343	0
230	20250228	154400	92044361	1343	1343	1343	1343	0
231	20250228	154300	92044361	1343	1343	1343	1343	0
232	20250228	154200	92044361	1343	1343	1343	1343	0
233	20250228	154100	92044361	1343	1343	1343	1343	0
234	20250228	154000	92044361	1343	1343	1343	1343	0
235	20250228	153900	92044361	1343	1343	1343	1343	0
236	20250228	153800	92044361	1343	1343	1343	1343	0
237	20250228	153700	92044361	1343	1343	1343	1343	0
238	20250228	153600	92044361	1343	1343	1343	1343	0
239	20250228	153500	92044361	1343	1343	1343	1343	0
240	20250228	153400	92044361	1343	1343	1343	1343	0
241	20250228	153300	92044361	1343	1343	1343	1343	0
242	20250228	153200	92044361	1343	1343	1343	1343	1100
243	20250228	153100	92044361	1343	1343	1343	1343	0
244	20250228	153000	92044361	1343	1343	1343	1343	1100
245	20250228	152900	90567061	1344	1344	1344	1344	0
246	20250228	152800	90567061	1344	1344	1344	1344	0
247	20250228	152700	90567061	1344	1344	1344	1344	0
248	20250228	152600	90567061	1344	1344	1344	1344	0
249	20250228	152500	90567061	1344	1344	1344	1344	0
250	20250228	152400	90567061	1344	1344	1344	1344	0
251	20250228	152300	90567061	1344	1344	1344	1344	0
252	20250228	152200	90567061	1344	1344	1344	1344	0
253	20250228	152100	90567061	1344	1344	1344	1344	0
254	20250228	152000	90567061	1344	1344	1344	1344	0
255	20250228	151900	90567061	1344	1315	1344	1311	4003
256	20250228	151800	85255818	1316	1316	1316	1316	83
257	20250228	151700	85146590	1314	1316	1316	1314	2
258	20250228	151600	85143960	1315	1317	1317	1315	3
259	20250228	151500	85140012	1317	1317	1317	1317	1
260	20250228	151400	85138695	1310	1315	1315	1310	2707
261	20250228	151300	81591468	1315	1315	1315	1315	0
262	20250228	151200	81591468	1315	1315	1315	1315	2
263	20250228	151100	81588838	1315	1315	1315	1314	8
264	20250228	151000	81578319	1315	1314	1315	1314	106
265	20250228	150900	81439034	1315	1315	1315	1315	0
266	20250228	150800	81439034	1315	1315	1317	1315	164
267	20250228	150700	81223369	1315	1316	1316	1315	1190
268	20250228	150600	79657519	1317	1316	1317	1316	5
269	20250228	150500	79650936	1316	1319	1319	1315	139
270	20250228	150400	79468144	1317	1317	1317	1317	20
271	20250228	150300	79441804	1317	1317	1317	1317	5
272	20250228	150200	79435219	1317	1323	1323	1317	16110
273	20250228	150100	58156668	1325	1325	1325	1325	0
274	20250228	150000	58156668	1325	1325	1325	1325	0
275	20250228	145900	58156668	1325	1325	1325	1325	123
276	20250228	145800	57993693	1326	1326	1326	1326	100
277	20250228	145700	57861093	1326	1326	1326	1326	24
278	20250228	145600	57829269	1329	1329	1329	1329	0
279	20250228	145500	57829269	1329	1329	1329	1329	0
280	20250228	145400	57829269	1329	1329	1329	1329	1
281	20250228	145300	57827940	1326	1326	1326	1326	0
282	20250228	145200	57827940	1326	1326	1326	1326	0
283	20250228	145100	57827940	1326	1326	1326	1326	0
284	20250228	145000	57827940	1326	1326	1326	1326	0
285	20250228	144900	57827940	1326	1326	1326	1326	0
286	20250228	144800	57827940	1326	1326	1326	1326	0
287	20250228	144700	57827940	1326	1326	1326	1326	422
288	20250228	144600	57268368	1328	1328	1328	1328	0
289	20250228	144500	57268368	1328	1328	1328	1328	0
290	20250228	144400	57268368	1328	1328	1328	1328	0
291	20250228	144300	57268368	1328	1328	1328	1328	108
292	20250228	144200	57124944	1330	1330	1330	1330	0
293	20250228	144100	57124944	1330	1330	1330	1330	0
294	20250228	144000	57124944	1330	1330	1330	1330	1
295	20250228	143900	57123614	1330	1330	1330	1330	0
296	20250228	143800	57123614	1330	1331	1331	1328	140
297	20250228	143700	56937406	1344	1344	1344	1344	0
298	20250228	143600	56937406	1344	1344	1344	1344	0
299	20250228	143500	56937406	1344	1344	1344	1344	1
300	20250228	143400	56936062	1332	1332	1332	1332	0
301	20250228	143300	56936062	1332	1332	1332	1332	0
302	20250228	143200	56936062	1332	1332	1332	1332	0
303	20250228	143100	56936062	1332	1332	1332	1332	0
304	20250228	143000	56936062	1332	1332	1332	1332	0
305	20250228	142900	56936062	1332	1332	1332	1332	0
306	20250228	142800	56936062	1332	1332	1332	1332	0
307	20250228	142700	56936062	1332	1332	1332	1332	0
308	20250228	142600	56936062	1332	1332	1332	1332	0
309	20250228	142500	56936062	1332	1332	1332	1332	0
310	20250228	142400	56936062	1332	1332	1332	1332	13
311	20250228	142300	56918746	1332	1332	1332	1332	115
312	20250228	142200	56765566	1333	1333	1333	1333	0
313	20250228	142100	56765566	1333	1333	1333	1333	1
314	20250228	142000	56764233	1344	1344	1344	1344	0
315	20250228	141900	56764233	1344	1344	1344	1344	1
316	20250228	141800	56762889	1344	1344	1344	1344	5
317	20250228	141700	56756169	1344	1344	1344	1344	0
318	20250228	141600	56756169	1344	1335	1344	1333	2019
319	20250228	141500	54062813	1344	1344	1344	1344	0
320	20250228	141400	54062813	1344	1336	1344	1336	309
321	20250228	141300	53649981	1336	1336	1336	1336	0
322	20250228	141200	53649981	1336	1340	1340	1336	4
323	20250228	141100	53644630	1339	1336	1339	1336	2
324	20250228	141000	53641955	1337	1337	1337	1337	0
325	20250228	140900	53641955	1337	1340	1340	1337	4
326	20250228	140800	53636601	1343	1344	1344	1341	4
327	20250228	140700	53631231	1334	1334	1334	1334	0
328	20250228	140600	53631231	1334	1334	1334	1334	0
329	20250228	140500	53631231	1334	1334	1334	1334	0
330	20250228	140400	53631231	1334	1334	1334	1334	0
331	20250228	140300	53631231	1334	1334	1334	1334	0
332	20250228	140200	53631231	1334	1334	1334	1334	0
333	20250228	140100	53631231	1334	1334	1334	1334	0
334	20250228	140000	53631231	1334	1334	1334	1334	0
335	20250228	135900	53631231	1334	1334	1334	1334	0
336	20250228	135800	53631231	1334	1334	1334	1334	0
337	20250228	135700	53631231	1334	1334	1334	1334	0
338	20250228	135600	53631231	1334	1334	1334	1334	12
339	20250228	135500	53615223	1344	1344	1344	1344	0
340	20250228	135400	53615223	1344	1344	1344	1344	0
341	20250228	135300	53615223	1344	1344	1344	1344	0
342	20250228	135200	53615223	1344	1344	1344	1344	0
343	20250228	135100	53615223	1344	1344	1344	1344	2
344	20250228	135000	53612535	1335	1335	1335	1335	0
345	20250228	134900	53612535	1335	1335	1335	1335	0
346	20250228	134800	53612535	1335	1335	1335	1335	0
347	20250228	134700	53612535	1335	1335	1335	1335	0
348	20250228	134600	53612535	1335	1335	1335	1335	0
349	20250228	134500	53612535	1335	1335	1335	1335	0
350	20250228	134400	53612535	1335	1335	1335	1335	0
351	20250228	134300	53612535	1335	1335	1335	1335	0
352	20250228	134200	53612535	1335	1335	1335	1335	96
353	20250228	134100	53484375	1334	1340	1340	1333	998
354	20250228	134000	52153114	1350	1350	1350	1350	0
355	20250228	133900	52153114	1350	1350	1350	1350	0
356	20250228	133800	52153114	1350	1350	1350	1350	0
357	20250228	133700	52153114	1350	1350	1350	1350	0
358	20250228	133600	52153114	1350	1350	1350	1350	0
359	20250228	133500	52153114	1350	1349	1350	1349	16
360	20250228	133400	52131524	1350	1349	1350	1349	94
361	20250228	133300	52004634	1350	1349	1350	1349	12
362	20250228	133200	51988444	1349	1349	1349	1349	0
363	20250228	133100	51988444	1349	1349	1349	1349	1918
364	20250228	133000	49401062	1349	1349	1349	1349	0
365	20250228	132900	49401062	1349	1349	1349	1349	0
366	20250228	132800	49401062	1349	1349	1349	1349	0
367	20250228	132700	49401062	1349	1349	1349	1349	0
368	20250228	132600	49401062	1349	1349	1349	1349	0
369	20250228	132500	49401062	1349	1349	1349	1349	0
370	20250228	132400	49401062	1349	1349	1349	1349	1
371	20250228	132300	49399713	1340	1340	1340	1340	0
372	20250228	132200	49399713	1340	1343	1345	1340	7
373	20250228	132100	49390314	1351	1351	1351	1351	0
374	20250228	132000	49390314	1351	1351	1351	1351	0
375	20250228	131900	49390314	1351	1327	1352	1327	522
376	20250228	131800	48694660	1327	1327	1327	1327	0
377	20250228	131700	48694660	1327	1327	1327	1327	3
378	20250228	131600	48690679	1322	1322	1322	1322	0
379	20250228	131500	48690679	1322	1325	1325	1322	204
380	20250228	131400	48420550	1323	1323	1323	1323	0
381	20250228	131300	48420550	1323	1323	1323	1323	0
382	20250228	131200	48420550	1323	1323	1323	1323	0
383	20250228	131100	48420550	1323	1323	1323	1323	3
384	20250228	131000	48416581	1323	1323	1323	1323	14
385	20250228	130900	48398059	1323	1323	1323	1323	0
386	20250228	130800	48398059	1323	1323	1323	1323	0
387	20250228	130700	48398059	1323	1323	1323	1323	0
388	20250228	130600	48398059	1323	1323	1323	1323	0
389	20250228	130500	48398059	1323	1323	1323	1323	0
390	20250228	130400	48398059	1323	1323	1323	1323	261
391	20250228	130300	48052756	1325	1325	1325	1325	9
392	20250228	130200	48040831	1325	1325	1325	1325	0
393	20250228	130100	48040831	1325	1325	1325	1325	0
394	20250228	130000	48040831	1325	1325	1325	1325	0
395	20250228	125900	48040831	1325	1325	1325	1325	0
396	20250228	125800	48040831	1325	1325	1325	1325	0
397	20250228	125700	48040831	1325	1325	1325	1325	1
398	20250228	125600	48039506	1325	1325	1325	1325	0
399	20250228	125500	48039506	1325	1325	1325	1325	0
400	20250228	125400	48039506	1325	1325	1325	1325	0
401	20250228	125300	48039506	1325	1325	1325	1325	0
402	20250228	125200	48039506	1325	1325	1325	1325	0
403	20250228	125100	48039506	1325	1325	1325	1325	2
404	20250228	125000	48036856	1325	1325	1325	1325	0
405	20250228	124900	48036856	1325	1325	1325	1325	0
406	20250228	124800	48036856	1325	1324	1326	1324	3
407	20250228	124700	48032881	1322	1322	1322	1322	0
408	20250228	124600	48032881	1322	1322	1322	1322	0
409	20250228	124500	48032881	1322	1322	1322	1322	0
410	20250228	124400	48032881	1322	1322	1322	1322	0
411	20250228	124300	48032881	1322	1322	1322	1322	0
412	20250228	124200	48032881	1322	1323	1323	1322	400
413	20250228	124100	47504052	1323	1323	1323	1323	0
414	20250228	124000	47504052	1323	1323	1323	1323	37
415	20250228	123900	47455101	1323	1323	1323	1323	0
416	20250228	123800	47455101	1323	1323	1323	1323	0
417	20250228	123700	47455101	1323	1323	1323	1323	0
418	20250228	123600	47455101	1323	1323	1323	1323	8
419	20250228	123500	47444517	1328	1328	1328	1328	0
420	20250228	123400	47444517	1328	1328	1328	1328	0
421	20250228	123300	47444517	1328	1328	1328	1328	0
422	20250228	123200	47444517	1328	1328	1328	1328	0
423	20250228	123100	47444517	1328	1328	1328	1328	0
424	20250228	123000	47444517	1328	1328	1328	1328	0
425	20250228	122900	47444517	1328	1324	1328	1324	6
426	20250228	122800	47436557	1325	1329	1329	1325	69
427	20250228	122700	47344863	1329	1329	1329	1329	0
428	20250228	122600	47344863	1329	1329	1329	1329	0
429	20250228	122500	47344863	1329	1329	1329	1329	1
430	20250228	122400	47343534	1327	1327	1327	1327	0
431	20250228	122300	47343534	1327	1327	1327	1327	0
432	20250228	122200	47343534	1327	1327	1327	1327	0
433	20250228	122100	47343534	1327	1327	1327	1327	0
434	20250228	122000	47343534	1327	1327	1327	1327	0
435	20250228	121900	47343534	1327	1327	1327	1327	0
436	20250228	121800	47343534	1327	1327	1327	1327	0
437	20250228	121700	47343534	1327	1327	1327	1327	0
438	20250228	121600	47343534	1327	1327	1327	1327	1
439	20250228	121500	47342207	1328	1328	1328	1328	0
440	20250228	121400	47342207	1328	1329	1329	1328	5
441	20250228	121300	47335565	1327	1327	1327	1327	0
442	20250228	121200	47335565	1327	1328	1328	1327	2
443	20250228	121100	47332910	1323	1323	1323	1323	0
444	20250228	121000	47332910	1323	1323	1323	1323	0
445	20250228	120900	47332910	1323	1323	1323	1323	0
446	20250228	120800	47332910	1323	1323	1323	1323	0
447	20250228	120700	47332910	1323	1323	1323	1323	0
448	20250228	120600	47332910	1323	1324	1324	1323	1238
449	20250228	120500	45694805	1325	1325	1325	1325	2
450	20250228	120400	45692155	1324	1324	1324	1324	3170
451	20250228	120300	41495075	1328	1328	1328	1328	405
452	20250228	120200	40957235	1328	1328	1328	1328	0
453	20250228	120100	40957235	1328	1328	1328	1328	0
454	20250228	120000	40957235	1328	1328	1328	1328	0
455	20250228	115900	40957235	1328	1328	1328	1328	0
456	20250228	115800	40957235	1328	1328	1328	1328	5
457	20250228	115700	40950595	1328	1328	1328	1328	0
458	20250228	115600	40950595	1328	1328	1328	1328	0
459	20250228	115500	40950595	1328	1328	1328	1328	0
460	20250228	115400	40950595	1328	1328	1328	1328	0
461	20250228	115300	40950595	1328	1328	1328	1328	0
462	20250228	115200	40950595	1328	1328	1328	1328	0
463	20250228	115100	40950595	1328	1328	1328	1328	0
464	20250228	115000	40950595	1328	1328	1328	1328	0
465	20250228	114900	40950595	1328	1328	1328	1328	102
466	20250228	114800	40815139	1328	1328	1328	1328	0
467	20250228	114700	40815139	1328	1328	1328	1328	667
468	20250228	114600	39929363	1324	1324	1324	1324	0
469	20250228	114500	39929363	1324	1324	1324	1324	11
470	20250228	114400	39914799	1324	1324	1324	1324	0
471	20250228	114300	39914799	1324	1324	1324	1324	0
472	20250228	114200	39914799	1324	1324	1324	1324	1233
473	20250228	114100	38282307	1324	1324	1324	1324	220
474	20250228	114000	37991027	1322	1322	1322	1322	0
475	20250228	113900	37991027	1322	1322	1322	1322	0
476	20250228	113800	37991027	1322	1322	1322	1322	50
477	20250228	113700	37924927	1323	1325	1325	1323	819
478	20250228	113600	36841281	1325	1325	1325	1325	0
479	20250228	113500	36841281	1325	1325	1325	1325	0
480	20250228	113400	36841281	1325	1325	1325	1325	0
481	20250228	113300	36841281	1325	1325	1325	1325	0
482	20250228	113200	36841281	1325	1325	1325	1325	1
483	20250228	113100	36839956	1325	1326	1326	1325	4
484	20250228	113000	36834654	1324	1324	1324	1324	0
485	20250228	112900	36834654	1324	1324	1324	1324	0
486	20250228	112800	36834654	1324	1324	1324	1324	0
487	20250228	112700	36834654	1324	1324	1324	1324	0
488	20250228	112600	36834654	1324	1324	1324	1324	0
489	20250228	112500	36834654	1324	1324	1324	1324	0
490	20250228	112400	36834654	1324	1324	1324	1324	0
491	20250228	112300	36834654	1324	1324	1324	1324	0
492	20250228	112200	36834654	1324	1324	1324	1324	0
493	20250228	112100	36834654	1324	1324	1324	1324	0
494	20250228	112000	36834654	1324	1324	1324	1324	0
495	20250228	111900	36834654	1324	1324	1324	1324	50
496	20250228	111800	36768454	1324	1324	1324	1324	0
497	20250228	111700	36768454	1324	1324	1324	1324	0
498	20250228	111600	36768454	1324	1324	1324	1324	85
499	20250228	111500	36655914	1328	1328	1328	1328	0
500	20250228	111400	36655914	1328	1327	1328	1325	167
501	20250228	111300	36434615	1328	1328	1328	1328	0
502	20250228	111200	36434615	1328	1328	1328	1328	0
503	20250228	111100	36434615	1328	1328	1328	1328	0
504	20250228	111000	36434615	1328	1328	1328	1328	0
505	20250228	110900	36434615	1328	1328	1328	1328	0
506	20250228	110800	36434615	1328	1328	1328	1328	0
507	20250228	110700	36434615	1328	1328	1328	1328	0
508	20250228	110600	36434615	1328	1328	1328	1328	0
509	20250228	110500	36434615	1328	1328	1328	1328	0
510	20250228	110400	36434615	1328	1328	1328	1328	0
511	20250228	110300	36434615	1328	1328	1328	1328	1
512	20250228	110200	36433287	1330	1330	1330	1330	2
513	20250228	110100	36430627	1328	1328	1328	1328	9
514	20250228	110000	36418675	1328	1328	1328	1328	0
515	20250228	105900	36418675	1328	1328	1328	1328	0
516	20250228	105800	36418675	1328	1328	1328	1328	0
517	20250228	105700	36418675	1328	1328	1328	1328	0
518	20250228	105600	36418675	1328	1328	1328	1328	0
519	20250228	105500	36418675	1328	1328	1328	1328	19
520	20250228	105400	36393443	1328	1328	1328	1328	0
521	20250228	105300	36393443	1328	1328	1328	1328	0
522	20250228	105200	36393443	1328	1328	1328	1328	0
523	20250228	105100	36393443	1328	1328	1328	1328	0
524	20250228	105000	36393443	1328	1328	1328	1328	24
525	20250228	104900	36361571	1328	1328	1328	1328	0
526	20250228	104800	36361571	1328	1328	1328	1328	28
527	20250228	104700	36324387	1326	1326	1326	1326	50
528	20250228	104600	36258087	1324	1324	1324	1324	6
529	20250228	104500	36250143	1328	1328	1328	1328	23
530	20250228	104400	36219599	1329	1329	1329	1329	0
531	20250228	104300	36219599	1329	1329	1329	1329	2
532	20250228	104200	36216941	1323	1323	1323	1323	0
533	20250228	104100	36216941	1323	1323	1323	1323	0
534	20250228	104000	36216941	1323	1323	1323	1323	0
535	20250228	103900	36216941	1323	1331	1331	1323	56
536	20250228	103800	36142731	1331	1331	1331	1331	0
537	20250228	103700	36142731	1331	1329	1331	1324	511
538	20250228	103600	35465704	1329	1329	1329	1329	0
539	20250228	103500	35465704	1329	1329	1329	1329	0
540	20250228	103400	35465704	1329	1329	1330	1329	11
541	20250228	103300	35451083	1328	1328	1328	1328	30
542	20250228	103200	35411243	1331	1327	1331	1326	48
543	20250228	103100	35347524	1332	1332	1332	1332	0
544	20250228	103000	35347524	1332	1332	1332	1332	0
545	20250228	102900	35347524	1332	1332	1332	1332	0
546	20250228	102800	35347524	1332	1332	1333	1328	42
547	20250228	102700	35291701	1333	1333	1333	1333	1
548	20250228	102600	35290368	1326	1326	1326	1326	1
549	20250228	102500	35289042	1334	1334	1334	1334	79
550	20250228	102400	35183656	1334	1334	1334	1334	0
551	20250228	102300	35183656	1334	1330	1334	1323	129
552	20250228	102200	35012866	1324	1325	1325	1323	1599
553	20250228	102100	32895549	1325	1328	1328	1325	298
554	20250228	102000	32500625	1329	1329	1329	1329	13
555	20250228	101900	32483348	1329	1334	1334	1329	597
556	20250228	101800	31689920	1334	1333	1334	1327	24
557	20250228	101700	31657935	1334	1329	1335	1329	201
558	20250228	101600	31390518	1328	1328	1330	1328	8
559	20250228	101500	31379888	1329	1329	1329	1329	0
560	20250228	101400	31379888	1329	1330	1330	1328	8
561	20250228	101300	31369256	1329	1322	1330	1322	228
562	20250228	101200	31067806	1329	1330	1330	1329	436
563	20250228	101100	30488126	1330	1330	1330	1330	0
564	20250228	101000	30488126	1330	1330	1330	1330	0
565	20250228	100900	30488126	1330	1330	1330	1330	0
566	20250228	100800	30488126	1330	1330	1330	1330	513
567	20250228	100700	29805836	1330	1331	1335	1330	814
568	20250228	100600	28723185	1337	1337	1337	1337	0
569	20250228	100500	28723185	1337	1337	1337	1337	0
570	20250228	100400	28723185	1337	1337	1337	1337	2
571	20250228	100300	28720511	1336	1336	1336	1336	0
572	20250228	100200	28720511	1336	1336	1336	1336	0
573	20250228	100100	28720511	1336	1336	1336	1336	0
574	20250228	100000	28720511	1336	1337	1337	1336	1057
575	20250228	095900	27307852	1337	1339	1339	1337	1155
576	20250228	095800	25762937	1339	1343	1343	1339	737
577	20250228	095700	24774604	1344	1345	1345	1344	48
578	20250228	095600	24710085	1352	1352	1352	1352	3
579	20250228	095500	24706029	1354	1354	1354	1354	0
580	20250228	095400	24706029	1354	1354	1354	1354	1
581	20250228	095300	24704675	1345	1345	1345	1345	0
582	20250228	095200	24704675	1345	1345	1345	1345	0
583	20250228	095100	24704675	1345	1345	1345	1345	1023
584	20250228	095000	23328740	1345	1345	1345	1345	0
585	20250228	094900	23328740	1345	1345	1345	1345	0
586	20250228	094800	23328740	1345	1355	1355	1345	109
587	20250228	094700	23182105	1355	1355	1355	1355	3
588	20250228	094600	23178040	1355	1356	1356	1355	11
589	20250228	094500	23163133	1345	1345	1345	1345	99
590	20250228	094400	23029978	1345	1345	1345	1345	0
591	20250228	094300	23029978	1345	1357	1357	1345	505
592	20250228	094200	22350693	1352	1352	1352	1352	2
593	20250228	094100	22347989	1352	1352	1352	1352	0
594	20250228	094000	22347989	1352	1352	1352	1352	1200
595	20250228	093900	20725589	1358	1358	1358	1352	152
596	20250228	093800	20519191	1358	1358	1358	1358	0
597	20250228	093700	20519191	1358	1358	1358	1358	0
598	20250228	093600	20519191	1358	1358	1358	1358	0
599	20250228	093500	20519191	1358	1358	1358	1358	0
600	20250228	093400	20519191	1358	1358	1358	1358	0
601	20250228	093300	20519191	1358	1358	1358	1358	0
602	20250228	093200	20519191	1358	1358	1358	1358	1
603	20250228	093100	20517833	1358	1358	1358	1358	0
604	20250228	093000	20517833	1358	1358	1358	1358	0
605	20250228	092900	20517833	1358	1358	1358	1358	0
606	20250228	092800	20517833	1358	1358	1358	1358	0
607	20250228	092700	20517833	1358	1358	1358	1358	0
608	20250228	092600	20517833	1358	1358	1358	1358	0
609	20250228	092500	20517833	1358	1358	1358	1358	1
610	20250228	092400	20516475	1358	1358	1358	1358	0
611	20250228	092300	20516475	1358	1358	1358	1358	0
612	20250228	092200	20516475	1358	1358	1358	1358	0
613	20250228	092100	20516475	1358	1358	1358	1358	0
614	20250228	092000	20516475	1358	1358	1358	1358	0
615	20250228	091900	20516475	1358	1358	1358	1358	8
616	20250228	091800	20505611	1358	1355	1364	1355	10005
617	20250228	091700	6919305	1358	1358	1358	1358	0
618	20250228	091600	6919305	1358	1358	1358	1358	0
619	20250228	091500	6919305	1358	1358	1358	1358	0
620	20250228	091400	6919305	1358	1358	1358	1358	13
621	20250228	091300	6901651	1358	1343	1358	1343	81
622	20250228	091200	6792853	1342	1342	1342	1342	0
623	20250228	091100	6792853	1342	1342	1342	1342	0
624	20250228	091000	6792853	1342	1342	1342	1342	0
625	20250228	090900	6792853	1342	1349	1349	1340	1214
626	20250228	090800	5162575	1355	1355	1355	1355	0
627	20250228	090700	5162575	1355	1350	1355	1346	1600
628	20250228	090600	3000491	1367	1367	1367	1367	0
629	20250228	090500	3000491	1367	1367	1367	1367	0
630	20250228	090400	3000491	1367	1367	1367	1367	0
631	20250228	090300	3000491	1367	1367	1367	1367	11
632	20250228	090200	2985454	1350	1359	1367	1350	246
633	20250228	090100	2649654	1358	1357	1358	1356	1525
634	20250228	090000	581724	1356	1356	1356	1356	429