KissMeData/131220/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	202500	49482970	4450	4450	4450	4450	409
3	20250228	202400	49482970	4450	4450	4450	4450	0
4	20250228	202300	49482970	4450	4450	4450	4450	0
5	20250228	202200	49482970	4450	4450	4450	4450	0
6	20250228	202100	49482970	4450	4450	4450	4450	0
7	20250228	202000	49482970	4450	4450	4450	4450	0
8	20250228	201900	49482970	4450	4450	4450	4450	0
9	20250228	201800	49482970	4450	4450	4450	4450	0
10	20250228	201700	49482970	4450	4450	4450	4450	0
11	20250228	201600	49482970	4450	4450	4450	4450	0
12	20250228	201500	49482970	4450	4450	4450	4450	0
13	20250228	201400	49482970	4450	4450	4450	4450	0
14	20250228	201300	49482970	4450	4450	4450	4450	0
15	20250228	201200	49482970	4450	4450	4450	4450	0
16	20250228	201100	49482970	4450	4450	4450	4450	0
17	20250228	201000	49482970	4450	4450	4450	4450	0
18	20250228	200900	49482970	4450	4450	4450	4450	0
19	20250228	200800	49482970	4450	4450	4450	4450	0
20	20250228	200700	49482970	4450	4450	4450	4450	0
21	20250228	200600	49482970	4450	4450	4450	4450	0
22	20250228	200500	49482970	4450	4450	4450	4450	0
23	20250228	200400	49482970	4450	4450	4450	4450	0
24	20250228	200300	49482970	4450	4450	4450	4450	0
25	20250228	200200	49482970	4450	4450	4450	4450	0
26	20250228	200100	49482970	4450	4450	4450	4450	0
27	20250228	200000	49482970	4450	4450	4450	4450	0
28	20250228	195900	49482970	4450	4450	4450	4450	0
29	20250228	195800	49482970	4450	4450	4450	4450	0
30	20250228	195700	49482970	4450	4450	4450	4450	0
31	20250228	195600	49482970	4450	4450	4450	4450	0
32	20250228	195500	49482970	4450	4450	4450	4450	409
33	20250228	195400	49482970	4450	4450	4450	4450	0
34	20250228	195300	49482970	4450	4450	4450	4450	0
35	20250228	195200	49482970	4450	4450	4450	4450	0
36	20250228	195100	49482970	4450	4450	4450	4450	0
37	20250228	195000	49482970	4450	4450	4450	4450	0
38	20250228	194900	49482970	4450	4450	4450	4450	0
39	20250228	194800	49482970	4450	4450	4450	4450	0
40	20250228	194700	49482970	4450	4450	4450	4450	0
41	20250228	194600	49482970	4450	4450	4450	4450	0
42	20250228	194500	49482970	4450	4450	4450	4450	0
43	20250228	194400	49482970	4450	4450	4450	4450	0
44	20250228	194300	49482970	4450	4450	4450	4450	0
45	20250228	194200	49482970	4450	4450	4450	4450	0
46	20250228	194100	49482970	4450	4450	4450	4450	0
47	20250228	194000	49482970	4450	4450	4450	4450	0
48	20250228	193900	49482970	4450	4450	4450	4450	0
49	20250228	193800	49482970	4450	4450	4450	4450	0
50	20250228	193700	49482970	4450	4450	4450	4450	0
51	20250228	193600	49482970	4450	4450	4450	4450	0
52	20250228	193500	49482970	4450	4450	4450	4450	0
53	20250228	193400	49482970	4450	4450	4450	4450	0
54	20250228	193300	49482970	4450	4450	4450	4450	0
55	20250228	193200	49482970	4450	4450	4450	4450	0
56	20250228	193100	49482970	4450	4450	4450	4450	0
57	20250228	193000	49482970	4450	4450	4450	4450	0
58	20250228	192900	49482970	4450	4450	4450	4450	0
59	20250228	192800	49482970	4450	4450	4450	4450	0
60	20250228	192700	49482970	4450	4450	4450	4450	0
61	20250228	192600	49482970	4450	4450	4450	4450	0
62	20250228	192500	49482970	4450	4450	4450	4450	409
63	20250228	192400	49482970	4450	4450	4450	4450	0
64	20250228	192300	49482970	4450	4450	4450	4450	0
65	20250228	192200	49482970	4450	4450	4450	4450	0
66	20250228	192100	49482970	4450	4450	4450	4450	0
67	20250228	192000	49482970	4450	4450	4450	4450	0
68	20250228	191900	49482970	4450	4450	4450	4450	0
69	20250228	191800	49482970	4450	4450	4450	4450	0
70	20250228	191700	49482970	4450	4450	4450	4450	0
71	20250228	191600	49482970	4450	4450	4450	4450	0
72	20250228	191500	49482970	4450	4450	4450	4450	0
73	20250228	191400	49482970	4450	4450	4450	4450	0
74	20250228	191300	49482970	4450	4450	4450	4450	0
75	20250228	191200	49482970	4450	4450	4450	4450	0
76	20250228	191100	49482970	4450	4450	4450	4450	0
77	20250228	191000	49482970	4450	4450	4450	4450	0
78	20250228	190900	49482970	4450	4450	4450	4450	0
79	20250228	190800	49482970	4450	4450	4450	4450	0
80	20250228	190700	49482970	4450	4450	4450	4450	0
81	20250228	190600	49482970	4450	4450	4450	4450	0
82	20250228	190500	49482970	4450	4450	4450	4450	0
83	20250228	190400	49482970	4450	4450	4450	4450	0
84	20250228	190300	49482970	4450	4450	4450	4450	0
85	20250228	190200	49482970	4450	4450	4450	4450	0
86	20250228	190100	49482970	4450	4450	4450	4450	0
87	20250228	190000	49482970	4450	4450	4450	4450	0
88	20250228	185900	49482970	4450	4450	4450	4450	0
89	20250228	185800	49482970	4450	4450	4450	4450	0
90	20250228	185700	49482970	4450	4450	4450	4450	0
91	20250228	185600	49482970	4450	4450	4450	4450	0
92	20250228	185500	49482970	4450	4450	4450	4450	409
93	20250228	185400	49482970	4450	4450	4450	4450	0
94	20250228	185300	49482970	4450	4450	4450	4450	0
95	20250228	185200	49482970	4450	4450	4450	4450	0
96	20250228	185100	49482970	4450	4450	4450	4450	0
97	20250228	185000	49482970	4450	4450	4450	4450	0
98	20250228	184900	49482970	4450	4450	4450	4450	0
99	20250228	184800	49482970	4450	4450	4450	4450	0
100	20250228	184700	49482970	4450	4450	4450	4450	0
101	20250228	184600	49482970	4450	4450	4450	4450	0
102	20250228	184500	49482970	4450	4450	4450	4450	0
103	20250228	184400	49482970	4450	4450	4450	4450	0
104	20250228	184300	49482970	4450	4450	4450	4450	0
105	20250228	184200	49482970	4450	4450	4450	4450	0
106	20250228	184100	49482970	4450	4450	4450	4450	0
107	20250228	184000	49482970	4450	4450	4450	4450	0
108	20250228	183900	49482970	4450	4450	4450	4450	0
109	20250228	183800	49482970	4450	4450	4450	4450	0
110	20250228	183700	49482970	4450	4450	4450	4450	0
111	20250228	183600	49482970	4450	4450	4450	4450	0
112	20250228	183500	49482970	4450	4450	4450	4450	0
113	20250228	183400	49482970	4450	4450	4450	4450	0
114	20250228	183300	49482970	4450	4450	4450	4450	0
115	20250228	183200	49482970	4450	4450	4450	4450	0
116	20250228	183100	49482970	4450	4450	4450	4450	0
117	20250228	183000	49482970	4450	4450	4450	4450	0
118	20250228	182900	49482970	4450	4450	4450	4450	0
119	20250228	182800	49482970	4450	4450	4450	4450	0
120	20250228	182700	49482970	4450	4450	4450	4450	0
121	20250228	182600	49482970	4450	4450	4450	4450	0
122	20250228	182500	49482970	4450	4450	4450	4450	409
123	20250228	182400	49482970	4450	4450	4450	4450	0
124	20250228	182300	49482970	4450	4450	4450	4450	0
125	20250228	182200	49482970	4450	4450	4450	4450	0
126	20250228	182100	49482970	4450	4450	4450	4450	0
127	20250228	182000	49482970	4450	4450	4450	4450	0
128	20250228	181900	49482970	4450	4450	4450	4450	0
129	20250228	181800	49482970	4450	4450	4450	4450	0
130	20250228	181700	49482970	4450	4450	4450	4450	0
131	20250228	181600	49482970	4450	4450	4450	4450	0
132	20250228	181500	49482970	4450	4450	4450	4450	0
133	20250228	181400	49482970	4450	4450	4450	4450	0
134	20250228	181300	49482970	4450	4450	4450	4450	0
135	20250228	181200	49482970	4450	4450	4450	4450	0
136	20250228	181100	49482970	4450	4450	4450	4450	0
137	20250228	181000	49482970	4450	4450	4450	4450	0
138	20250228	180900	49482970	4450	4450	4450	4450	0
139	20250228	180800	49482970	4450	4450	4450	4450	0
140	20250228	180700	49482970	4450	4450	4450	4450	0
141	20250228	180600	49482970	4450	4450	4450	4450	0
142	20250228	180500	49482970	4450	4450	4450	4450	0
143	20250228	180400	49482970	4450	4450	4450	4450	0
144	20250228	180300	49482970	4450	4450	4450	4450	0
145	20250228	180200	49482970	4450	4450	4450	4450	0
146	20250228	180100	49482970	4450	4450	4450	4450	0
147	20250228	180000	49482970	4450	4450	4450	4450	0
148	20250228	175900	49482970	4450	4450	4450	4450	0
149	20250228	175800	49482970	4450	4450	4450	4450	0
150	20250228	175700	49482970	4450	4450	4450	4450	0
151	20250228	175600	49482970	4450	4450	4450	4450	0
152	20250228	175500	49482970	4450	4450	4450	4450	409
153	20250228	175400	49482970	4450	4450	4450	4450	0
154	20250228	175300	49482970	4450	4450	4450	4450	0
155	20250228	175200	49482970	4450	4450	4450	4450	0
156	20250228	175100	49482970	4450	4450	4450	4450	0
157	20250228	175000	49482970	4450	4450	4450	4450	0
158	20250228	174900	49482970	4450	4450	4450	4450	0
159	20250228	174800	49482970	4450	4450	4450	4450	0
160	20250228	174700	49482970	4450	4450	4450	4450	0
161	20250228	174600	49482970	4450	4450	4450	4450	0
162	20250228	174500	49482970	4450	4450	4450	4450	0
163	20250228	174400	49482970	4450	4450	4450	4450	0
164	20250228	174300	49482970	4450	4450	4450	4450	0
165	20250228	174200	49482970	4450	4450	4450	4450	0
166	20250228	174100	49482970	4450	4450	4450	4450	0
167	20250228	174000	49482970	4450	4450	4450	4450	0
168	20250228	173900	49482970	4450	4450	4450	4450	0
169	20250228	173800	49482970	4450	4450	4450	4450	0
170	20250228	173700	49482970	4450	4450	4450	4450	0
171	20250228	173600	49482970	4450	4450	4450	4450	0
172	20250228	173500	49482970	4450	4450	4450	4450	0
173	20250228	173400	49482970	4450	4450	4450	4450	0
174	20250228	173300	49482970	4450	4450	4450	4450	0
175	20250228	173200	49482970	4450	4450	4450	4450	0
176	20250228	173100	49482970	4450	4450	4450	4450	0
177	20250228	173000	49482970	4450	4450	4450	4450	0
178	20250228	172900	49482970	4450	4450	4450	4450	0
179	20250228	172800	49482970	4450	4450	4450	4450	0
180	20250228	172700	49482970	4450	4450	4450	4450	0
181	20250228	172600	49482970	4450	4450	4450	4450	0
182	20250228	172500	49482970	4450	4450	4450	4450	409
183	20250228	172400	49482970	4450	4450	4450	4450	0
184	20250228	172300	49482970	4450	4450	4450	4450	0
185	20250228	172200	49482970	4450	4450	4450	4450	0
186	20250228	172100	49482970	4450	4450	4450	4450	0
187	20250228	172000	49482970	4450	4450	4450	4450	0
188	20250228	171900	49482970	4450	4450	4450	4450	0
189	20250228	171800	49482970	4450	4450	4450	4450	0
190	20250228	171700	49482970	4450	4450	4450	4450	0
191	20250228	171600	49482970	4450	4450	4450	4450	0
192	20250228	171500	49482970	4450	4450	4450	4450	0
193	20250228	171400	49482970	4450	4450	4450	4450	0
194	20250228	171300	49482970	4450	4450	4450	4450	0
195	20250228	171200	49482970	4450	4450	4450	4450	0
196	20250228	171100	49482970	4450	4450	4450	4450	0
197	20250228	171000	49482970	4450	4450	4450	4450	0
198	20250228	170900	49482970	4450	4450	4450	4450	0
199	20250228	170800	49482970	4450	4450	4450	4450	0
200	20250228	170700	49482970	4450	4450	4450	4450	0
201	20250228	170600	49482970	4450	4450	4450	4450	0
202	20250228	170500	49482970	4450	4450	4450	4450	0
203	20250228	170400	49482970	4450	4450	4450	4450	0
204	20250228	170300	49482970	4450	4450	4450	4450	0
205	20250228	170200	49482970	4450	4450	4450	4450	0
206	20250228	170100	49482970	4450	4450	4450	4450	0
207	20250228	170000	49482970	4450	4450	4450	4450	0
208	20250228	165900	49482970	4450	4450	4450	4450	0
209	20250228	165800	49482970	4450	4450	4450	4450	0
210	20250228	165700	49482970	4450	4450	4450	4450	0
211	20250228	165600	49482970	4450	4450	4450	4450	0
212	20250228	165500	49482970	4450	4450	4450	4450	409
213	20250228	165400	49482970	4450	4450	4450	4450	0
214	20250228	165300	49482970	4450	4450	4450	4450	0
215	20250228	165200	49482970	4450	4450	4450	4450	0
216	20250228	165100	49482970	4450	4450	4450	4450	0
217	20250228	165000	49482970	4450	4450	4450	4450	0
218	20250228	164900	49482970	4450	4450	4450	4450	0
219	20250228	164800	49482970	4450	4450	4450	4450	0
220	20250228	164700	49482970	4450	4450	4450	4450	0
221	20250228	164600	49482970	4450	4450	4450	4450	0
222	20250228	164500	49482970	4450	4450	4450	4450	0
223	20250228	164400	49482970	4450	4450	4450	4450	0
224	20250228	164300	49482970	4450	4450	4450	4450	0
225	20250228	164200	49482970	4450	4450	4450	4450	0
226	20250228	164100	49482970	4450	4450	4450	4450	0
227	20250228	164000	49482970	4450	4450	4450	4450	0
228	20250228	163900	49482970	4450	4450	4450	4450	0
229	20250228	163800	49482970	4450	4450	4450	4450	0
230	20250228	163700	49482970	4450	4450	4450	4450	0
231	20250228	163600	49482970	4450	4450	4450	4450	0
232	20250228	163500	49482970	4450	4450	4450	4450	0
233	20250228	163400	49482970	4450	4450	4450	4450	0
234	20250228	163300	49482970	4450	4450	4450	4450	0
235	20250228	163200	49482970	4450	4450	4450	4450	0
236	20250228	163100	49482970	4450	4450	4450	4450	0
237	20250228	163000	49482970	4450	4450	4450	4450	0
238	20250228	162900	49482970	4450	4450	4450	4450	0
239	20250228	162800	49482970	4450	4450	4450	4450	0
240	20250228	162700	49482970	4450	4450	4450	4450	0
241	20250228	162600	49482970	4450	4450	4450	4450	0
242	20250228	162500	49482970	4450	4450	4450	4450	409
243	20250228	162400	49482970	4450	4450	4450	4450	0
244	20250228	162300	49482970	4450	4450	4450	4450	0
245	20250228	162200	49482970	4450	4450	4450	4450	0
246	20250228	162100	49482970	4450	4450	4450	4450	0
247	20250228	162000	49482970	4450	4450	4450	4450	0
248	20250228	161900	49482970	4450	4450	4450	4450	0
249	20250228	161800	49482970	4450	4450	4450	4450	0
250	20250228	161700	49482970	4450	4450	4450	4450	0
251	20250228	161600	49482970	4450	4450	4450	4450	0
252	20250228	161500	49482970	4450	4450	4450	4450	0
253	20250228	161400	49482970	4450	4450	4450	4450	0
254	20250228	161300	49482970	4450	4450	4450	4450	0
255	20250228	161200	49482970	4450	4450	4450	4450	0
256	20250228	161100	49482970	4450	4450	4450	4450	0
257	20250228	161000	49482970	4450	4450	4450	4450	0
258	20250228	160900	49482970	4450	4450	4450	4450	0
259	20250228	160800	49482970	4450	4450	4450	4450	0
260	20250228	160700	49482970	4450	4450	4450	4450	0
261	20250228	160600	49482970	4450	4450	4450	4450	0
262	20250228	160500	49482970	4450	4450	4450	4450	0
263	20250228	160400	49482970	4450	4450	4450	4450	0
264	20250228	160300	49482970	4450	4450	4450	4450	0
265	20250228	160200	49482970	4450	4450	4450	4450	0
266	20250228	160100	49482970	4450	4450	4450	4450	0
267	20250228	160000	49482970	4450	4450	4450	4450	0
268	20250228	155900	49482970	4450	4450	4450	4450	0
269	20250228	155800	49482970	4450	4450	4450	4450	0
270	20250228	155700	49482970	4450	4450	4450	4450	0
271	20250228	155600	49482970	4450	4450	4450	4450	0
272	20250228	155500	49482970	4450	4450	4450	4450	409
273	20250228	155400	49482970	4450	4450	4450	4450	0
274	20250228	155300	49482970	4450	4450	4450	4450	0
275	20250228	155200	49482970	4450	4450	4450	4450	0
276	20250228	155100	49482970	4450	4450	4450	4450	0
277	20250228	155000	49482970	4450	4450	4450	4450	0
278	20250228	154900	49482970	4450	4450	4450	4450	0
279	20250228	154800	49482970	4450	4450	4450	4450	0
280	20250228	154700	49482970	4450	4450	4450	4450	0
281	20250228	154600	49482970	4450	4450	4450	4450	0
282	20250228	154500	49482970	4450	4450	4450	4450	0
283	20250228	154400	49482970	4450	4450	4450	4450	0
284	20250228	154300	49482970	4450	4450	4450	4450	0
285	20250228	154200	49482970	4450	4450	4450	4450	0
286	20250228	154100	49482970	4450	4450	4450	4450	0
287	20250228	154000	49482970	4450	4450	4450	4450	0
288	20250228	153900	49482970	4450	4450	4450	4450	0
289	20250228	153800	49482970	4450	4450	4450	4450	0
290	20250228	153700	49482970	4450	4450	4450	4450	0
291	20250228	153600	49482970	4450	4450	4450	4450	0
292	20250228	153500	49482970	4450	4450	4450	4450	0
293	20250228	153400	49482970	4450	4450	4450	4450	0
294	20250228	153300	49482970	4450	4450	4450	4450	0
295	20250228	153200	49482970	4450	4450	4450	4450	0
296	20250228	153100	49482970	4450	4450	4450	4450	0
297	20250228	153000	49482970	4450	4450	4450	4450	409
298	20250228	152900	47662920	4460	4460	4460	4460	0
299	20250228	152800	47662920	4460	4460	4460	4460	0
300	20250228	152700	47662920	4460	4460	4460	4460	0
301	20250228	152600	47662920	4460	4460	4460	4460	0
302	20250228	152500	47662920	4460	4460	4460	4460	0
303	20250228	152400	47662920	4460	4460	4460	4460	0
304	20250228	152300	47662920	4460	4460	4460	4460	0
305	20250228	152200	47662920	4460	4460	4460	4460	0
306	20250228	152100	47662920	4460	4460	4460	4460	0
307	20250228	152000	47662920	4460	4460	4460	4460	0
308	20250228	151900	47662920	4460	4460	4460	4460	1
309	20250228	151800	47658460	4445	4445	4445	4445	1
310	20250228	151700	47654015	4445	4445	4445	4445	1
311	20250228	151600	47649570	4445	4450	4450	4445	249
312	20250228	151500	46541525	4445	4445	4445	4445	19
313	20250228	151400	46457070	4445	4450	4455	4445	60
314	20250228	151300	46190095	4450	4450	4450	4450	1
315	20250228	151200	46185645	4450	4450	4450	4450	1
316	20250228	151100	46181195	4460	4460	4460	4460	22
317	20250228	151000	46083075	4450	4450	4450	4450	1
318	20250228	150900	46078625	4450	4450	4450	4450	1
319	20250228	150800	46074175	4450	4450	4450	4450	1
320	20250228	150700	46069725	4450	4450	4450	4450	1
321	20250228	150600	46065275	4460	4460	4460	4460	26
322	20250228	150500	45949315	4450	4450	4450	4450	1
323	20250228	150400	45944865	4450	4450	4450	4450	1
324	20250228	150300	45940415	4450	4450	4450	4450	1
325	20250228	150200	45935965	4450	4450	4450	4450	0
326	20250228	150100	45935965	4450	4450	4450	4450	1
327	20250228	150000	45931515	4450	4450	4450	4450	1
328	20250228	145900	45927065	4455	4455	4455	4455	5
329	20250228	145800	45904790	4455	4455	4455	4455	0
330	20250228	145700	45904790	4455	4455	4455	4455	1
331	20250228	145600	45900335	4455	4455	4455	4455	1
332	20250228	145500	45895880	4455	4455	4455	4455	1
333	20250228	145400	45891425	4455	4455	4455	4455	1
334	20250228	145300	45886970	4455	4455	4455	4455	0
335	20250228	145200	45886970	4455	4455	4455	4455	1
336	20250228	145100	45882515	4450	4450	4450	4450	1
337	20250228	145000	45878065	4455	4450	4455	4450	55
338	20250228	144900	45633045	4450	4450	4450	4450	0
339	20250228	144800	45633045	4450	4450	4450	4450	1
340	20250228	144700	45628595	4450	4450	4450	4450	1
341	20250228	144600	45624145	4450	4450	4450	4450	1
342	20250228	144500	45619695	4450	4450	4450	4450	8
343	20250228	144400	45584095	4450	4450	4450	4450	1
344	20250228	144300	45579645	4450	4450	4450	4450	1
345	20250228	144200	45575195	4450	4450	4450	4450	1
346	20250228	144100	45570745	4450	4450	4450	4450	1
347	20250228	144000	45566295	4445	4445	4445	4445	0
348	20250228	143900	45566295	4445	4445	4445	4445	1
349	20250228	143800	45561850	4445	4445	4445	4445	1
350	20250228	143700	45557405	4445	4445	4445	4445	1
351	20250228	143600	45552960	4445	4445	4445	4445	0
352	20250228	143500	45552960	4445	4445	4445	4445	1
353	20250228	143400	45548515	4445	4445	4445	4445	1
354	20250228	143300	45544070	4445	4445	4445	4445	1
355	20250228	143200	45539625	4445	4445	4445	4445	1
356	20250228	143100	45535180	4450	4450	4450	4450	0
357	20250228	143000	45535180	4450	4445	4450	4445	68
358	20250228	142900	45232585	4445	4445	4445	4445	1
359	20250228	142800	45228140	4445	4445	4445	4445	1
360	20250228	142700	45223695	4445	4445	4445	4445	0
361	20250228	142600	45223695	4445	4450	4450	4445	159
362	20250228	142500	44516150	4450	4450	4450	4450	1
363	20250228	142400	44511700	4450	4450	4450	4450	1
364	20250228	142300	44507250	4455	4455	4455	4455	0
365	20250228	142200	44507250	4455	4450	4455	4450	16
366	20250228	142100	44435975	4450	4450	4450	4450	1
367	20250228	142000	44431525	4450	4450	4450	4450	1
368	20250228	141900	44427075	4450	4455	4455	4450	18
369	20250228	141800	44346890	4450	4450	4450	4450	0
370	20250228	141700	44346890	4450	4450	4450	4450	1
371	20250228	141600	44342440	4450	4450	4450	4450	1
372	20250228	141500	44337990	4450	4450	4450	4450	1
373	20250228	141400	44333540	4445	4445	4445	4445	0
374	20250228	141300	44333540	4445	4445	4445	4445	1
375	20250228	141200	44329095	4445	4445	4445	4445	1
376	20250228	141100	44324650	4445	4445	4445	4445	1
377	20250228	141000	44320205	4445	4445	4445	4445	12
378	20250228	140900	44266865	4445	4445	4445	4445	1
379	20250228	140800	44262420	4445	4445	4445	4445	1
380	20250228	140700	44257975	4445	4445	4445	4445	1
381	20250228	140600	44253530	4445	4445	4445	4445	1
382	20250228	140500	44249085	4445	4445	4445	4445	0
383	20250228	140400	44249085	4445	4445	4445	4445	1
384	20250228	140300	44244640	4445	4445	4445	4445	1
385	20250228	140200	44240195	4450	4450	4450	4450	10
386	20250228	140100	44195695	4445	4445	4445	4445	0
387	20250228	140000	44195695	4445	4445	4445	4445	1
388	20250228	135900	44191250	4445	4445	4445	4445	1
389	20250228	135800	44186805	4450	4450	4450	4450	3
390	20250228	135700	44173455	4450	4450	4450	4450	0
391	20250228	135600	44173455	4450	4450	4450	4450	1
392	20250228	135500	44169005	4450	4450	4450	4450	1
393	20250228	135400	44164555	4450	4450	4450	4450	1
394	20250228	135300	44160105	4450	4450	4450	4450	1
395	20250228	135200	44155655	4450	4450	4450	4450	0
396	20250228	135100	44155655	4450	4450	4450	4450	1
397	20250228	135000	44151205	4450	4450	4450	4450	1
398	20250228	134900	44146755	4450	4450	4450	4450	1
399	20250228	134800	44142305	4450	4450	4450	4450	0
400	20250228	134700	44142305	4450	4450	4450	4450	1
401	20250228	134600	44137855	4450	4450	4450	4450	1
402	20250228	134500	44133405	4450	4450	4450	4450	1
403	20250228	134400	44128955	4450	4450	4450	4450	1
404	20250228	134300	44124505	4450	4450	4450	4450	0
405	20250228	134200	44124505	4450	4450	4450	4450	1
406	20250228	134100	44120055	4445	4445	4445	4445	1
407	20250228	134000	44115610	4445	4445	4445	4445	1
408	20250228	133900	44111165	4445	4445	4445	4445	0
409	20250228	133800	44111165	4445	4445	4445	4445	1
410	20250228	133700	44106720	4445	4445	4445	4445	1
411	20250228	133600	44102275	4460	4445	4460	4445	2
412	20250228	133500	44093370	4445	4445	4445	4445	45
413	20250228	133400	43893345	4445	4445	4445	4445	1
414	20250228	133300	43888900	4445	4445	4445	4445	1
415	20250228	133200	43884455	4445	4445	4445	4445	1
416	20250228	133100	43880010	4445	4445	4445	4445	1
417	20250228	133000	43875565	4445	4445	4445	4445	0
418	20250228	132900	43875565	4445	4445	4445	4445	1
419	20250228	132800	43871120	4460	4445	4460	4445	11
420	20250228	132700	43822075	4445	4445	4445	4445	1
421	20250228	132600	43817630	4445	4445	4445	4445	0
422	20250228	132500	43817630	4445	4445	4445	4445	1
423	20250228	132400	43813185	4445	4445	4445	4445	1
424	20250228	132300	43808740	4440	4440	4440	4440	1
425	20250228	132200	43804300	4440	4440	4440	4440	0
426	20250228	132100	43804300	4440	4440	4440	4440	1
427	20250228	132000	43799860	4440	4440	4440	4440	1
428	20250228	131900	43795420	4440	4440	4440	4440	1
429	20250228	131800	43790980	4440	4440	4440	4440	1
430	20250228	131700	43786540	4440	4440	4440	4440	0
431	20250228	131600	43786540	4440	4440	4440	4440	1
432	20250228	131500	43782100	4445	4445	4445	4445	1
433	20250228	131400	43777655	4445	4445	4445	4445	1
434	20250228	131300	43773210	4445	4445	4445	4445	0
435	20250228	131200	43773210	4445	4445	4445	4445	1
436	20250228	131100	43768765	4445	4445	4445	4445	1
437	20250228	131000	43764320	4445	4445	4445	4445	1
438	20250228	130900	43759875	4450	4450	4450	4450	1
439	20250228	130800	43755425	4450	4450	4450	4450	0
440	20250228	130700	43755425	4450	4450	4450	4450	1
441	20250228	130600	43750975	4450	4450	4450	4450	1
442	20250228	130500	43746525	4450	4450	4450	4450	1
443	20250228	130400	43742075	4450	4450	4450	4450	0
444	20250228	130300	43742075	4450	4450	4450	4450	1
445	20250228	130200	43737625	4450	4450	4450	4450	1
446	20250228	130100	43733175	4450	4450	4450	4450	1
447	20250228	130000	43728725	4450	4450	4450	4450	0
448	20250228	125900	43728725	4450	4450	4450	4450	1
449	20250228	125800	43724275	4450	4450	4450	4450	1
450	20250228	125700	43719825	4450	4450	4450	4450	1
451	20250228	125600	43715375	4450	4450	4450	4450	1
452	20250228	125500	43710925	4450	4450	4450	4450	0
453	20250228	125400	43710925	4450	4450	4450	4450	1
454	20250228	125300	43706475	4450	4450	4450	4450	1
455	20250228	125200	43702025	4450	4450	4450	4450	1
456	20250228	125100	43697575	4450	4450	4450	4450	0
457	20250228	125000	43697575	4450	4450	4450	4450	1
458	20250228	124900	43693125	4450	4440	4450	4440	9
459	20250228	124800	43653085	4440	4440	4440	4440	1
460	20250228	124700	43648645	4440	4440	4440	4440	0
461	20250228	124600	43648645	4440	4440	4440	4440	1
462	20250228	124500	43644205	4440	4440	4440	4440	1
463	20250228	124400	43639765	4440	4440	4440	4440	1
464	20250228	124300	43635325	4440	4440	4440	4440	1
465	20250228	124200	43630885	4440	4440	4440	4440	0
466	20250228	124100	43630885	4440	4440	4440	4440	1
467	20250228	124000	43626445	4440	4440	4440	4440	1
468	20250228	123900	43622005	4440	4440	4440	4440	1
469	20250228	123800	43617565	4450	4450	4450	4450	5
470	20250228	123700	43595315	4440	4440	4440	4440	1
471	20250228	123600	43590875	4440	4440	4440	4440	1
472	20250228	123500	43586435	4440	4440	4440	4440	1
473	20250228	123400	43581995	4440	4440	4440	4440	0
474	20250228	123300	43581995	4440	4440	4440	4440	11
475	20250228	123200	43533155	4440	4440	4440	4440	1
476	20250228	123100	43528715	4440	4440	4440	4440	1
477	20250228	123000	43524275	4440	4440	4440	4440	1
478	20250228	122900	43519835	4440	4440	4440	4440	6
479	20250228	122800	43493195	4440	4440	4440	4440	1
480	20250228	122700	43488755	4450	4450	4450	4450	796
481	20250228	122600	39946555	4450	4450	4450	4450	1
482	20250228	122500	39942105	4450	4450	4450	4450	0
483	20250228	122400	39942105	4450	4450	4450	4450	1
484	20250228	122300	39937655	4450	4450	4450	4450	1
485	20250228	122200	39933205	4450	4450	4450	4450	1
486	20250228	122100	39928755	4450	4450	4450	4450	1
487	20250228	122000	39924305	4450	4450	4450	4450	0
488	20250228	121900	39924305	4450	4450	4450	4450	1
489	20250228	121800	39919855	4450	4450	4450	4450	6
490	20250228	121700	39893155	4450	4450	4450	4450	1
491	20250228	121600	39888705	4450	4450	4450	4450	0
492	20250228	121500	39888705	4450	4450	4450	4450	1
493	20250228	121400	39884255	4450	4450	4450	4450	1
494	20250228	121300	39879805	4450	4450	4450	4450	1
495	20250228	121200	39875355	4450	4450	4450	4450	0
496	20250228	121100	39875355	4450	4450	4450	4450	1
497	20250228	121000	39870905	4455	4455	4455	4455	185
498	20250228	120900	39046730	4455	4455	4455	4455	1
499	20250228	120800	39042275	4455	4455	4455	4455	1
500	20250228	120700	39037820	4455	4455	4455	4455	0
501	20250228	120600	39037820	4455	4455	4455	4455	1
502	20250228	120500	39033365	4455	4455	4455	4455	1
503	20250228	120400	39028910	4455	4455	4455	4455	1
504	20250228	120300	39024455	4455	4455	4455	4455	0
505	20250228	120200	39024455	4455	4455	4455	4455	1
506	20250228	120100	39020000	4455	4455	4455	4455	1
507	20250228	120000	39015545	4455	4455	4455	4455	1
508	20250228	115900	39011090	4455	4455	4455	4455	0
509	20250228	115800	39011090	4455	4455	4455	4455	1
510	20250228	115700	39006635	4455	4455	4455	4455	1
511	20250228	115600	39002180	4455	4455	4455	4455	1
512	20250228	115500	38997725	4455	4455	4455	4455	1
513	20250228	115400	38993270	4455	4455	4455	4455	0
514	20250228	115300	38993270	4455	4455	4455	4455	1
515	20250228	115200	38988815	4460	4460	4460	4460	1
516	20250228	115100	38984355	4460	4460	4460	4460	1
517	20250228	115000	38979895	4460	4460	4460	4460	0
518	20250228	114900	38979895	4460	4455	4460	4455	10
519	20250228	114800	38935300	4455	4455	4455	4455	1
520	20250228	114700	38930845	4455	4455	4455	4455	1
521	20250228	114600	38926390	4455	4455	4455	4455	1
522	20250228	114500	38921935	4460	4460	4460	4460	0
523	20250228	114400	38921935	4460	4455	4460	4455	2
524	20250228	114300	38913020	4455	4455	4455	4455	1
525	20250228	114200	38908565	4455	4455	4455	4455	96
526	20250228	114100	38480885	4455	4455	4455	4455	0
527	20250228	114000	38480885	4455	4455	4455	4455	1
528	20250228	113900	38476430	4455	4455	4455	4455	1
529	20250228	113800	38471975	4450	4450	4450	4450	1
530	20250228	113700	38467525	4450	4450	4450	4450	10
531	20250228	113600	38423025	4450	4450	4450	4450	1
532	20250228	113500	38418575	4450	4450	4450	4450	1
533	20250228	113400	38414125	4450	4450	4450	4450	1
534	20250228	113300	38409675	4450	4450	4450	4450	1
535	20250228	113200	38405225	4450	4450	4450	4450	0
536	20250228	113100	38405225	4450	4450	4450	4450	1
537	20250228	113000	38400775	4450	4450	4450	4450	1
538	20250228	112900	38396325	4450	4450	4450	4450	1
539	20250228	112800	38391875	4450	4450	4450	4450	0
540	20250228	112700	38391875	4450	4450	4450	4450	1
541	20250228	112600	38387425	4450	4450	4450	4450	1
542	20250228	112500	38382975	4450	4435	4450	4435	2178
543	20250228	112400	28690890	4440	4440	4440	4440	0
544	20250228	112300	28690890	4440	4430	4440	4430	11
545	20250228	112200	28642060	4435	4435	4435	4435	85
546	20250228	112100	28265085	4435	4435	4435	4435	1
547	20250228	112000	28260650	4435	4435	4435	4435	1
548	20250228	111900	28256215	4440	4440	4440	4440	2
549	20250228	111800	28247335	4440	4460	4460	4440	1841
550	20250228	111700	20068695	4460	4460	4460	4460	1
551	20250228	111600	20064235	4460	4460	4460	4460	1
552	20250228	111500	20059775	4460	4460	4460	4460	0
553	20250228	111400	20059775	4460	4460	4460	4460	1
554	20250228	111300	20055315	4460	4460	4460	4460	1
555	20250228	111200	20050855	4460	4460	4460	4460	1
556	20250228	111100	20046395	4460	4460	4460	4460	0
557	20250228	111000	20046395	4460	4460	4460	4460	1
558	20250228	110900	20041935	4460	4460	4460	4460	2
559	20250228	110800	20033015	4460	4460	4460	4460	1
560	20250228	110700	20028555	4460	4460	4460	4460	1
561	20250228	110600	20024095	4460	4460	4460	4460	0
562	20250228	110500	20024095	4460	4460	4460	4460	1
563	20250228	110400	20019635	4450	4450	4450	4450	1
564	20250228	110300	20015185	4450	4450	4450	4450	1
565	20250228	110200	20010735	4450	4450	4450	4450	0
566	20250228	110100	20010735	4450	4450	4450	4450	1
567	20250228	110000	20006285	4450	4450	4450	4450	1
568	20250228	105900	20001835	4450	4450	4450	4450	1
569	20250228	105800	19997385	4450	4450	4450	4450	1
570	20250228	105700	19992935	4450	4450	4450	4450	0
571	20250228	105600	19992935	4450	4450	4450	4450	1
572	20250228	105500	19988485	4450	4450	4450	4450	2
573	20250228	105400	19979585	4450	4450	4450	4450	1
574	20250228	105300	19975135	4450	4450	4450	4450	0
575	20250228	105200	19975135	4450	4450	4450	4450	1
576	20250228	105100	19970685	4450	4450	4450	4450	1
577	20250228	105000	19966235	4450	4450	4450	4450	1
578	20250228	104900	19961785	4450	4450	4450	4450	0
579	20250228	104800	19961785	4450	4450	4450	4450	1
580	20250228	104700	19957335	4450	4450	4450	4450	1
581	20250228	104600	19952885	4450	4450	4450	4450	1
582	20250228	104500	19948435	4450	4450	4450	4450	1
583	20250228	104400	19943985	4450	4450	4450	4450	0
584	20250228	104300	19943985	4450	4450	4450	4450	1
585	20250228	104200	19939535	4450	4450	4450	4450	1
586	20250228	104100	19935085	4450	4450	4450	4450	1
587	20250228	104000	19930635	4450	4450	4450	4450	0
588	20250228	103900	19930635	4450	4450	4450	4450	1
589	20250228	103800	19926185	4450	4450	4450	4450	1
590	20250228	103700	19921735	4450	4450	4450	4450	1
591	20250228	103600	19917285	4450	4450	4450	4450	0
592	20250228	103500	19917285	4450	4450	4450	4450	1
593	20250228	103400	19912835	4450	4450	4450	4450	1
594	20250228	103300	19908385	4450	4450	4450	4450	1
595	20250228	103200	19903935	4450	4450	4450	4450	1
596	20250228	103100	19899485	4450	4450	4450	4450	0
597	20250228	103000	19899485	4450	4450	4450	4450	1
598	20250228	102900	19895035	4450	4450	4450	4450	1
599	20250228	102800	19890585	4450	4450	4450	4450	1
600	20250228	102700	19886135	4450	4450	4450	4450	0
601	20250228	102600	19886135	4450	4450	4450	4450	1
602	20250228	102500	19881685	4450	4450	4450	4450	1
603	20250228	102400	19877235	4450	4440	4450	4440	479
604	20250228	102300	17745895	4440	4440	4440	4440	1
605	20250228	102200	17741455	4445	4445	4445	4445	0
606	20250228	102100	17741455	4445	4445	4445	4445	16
607	20250228	102000	17670335	4445	4445	4445	4445	1
608	20250228	101900	17665890	4445	4445	4445	4445	1
609	20250228	101800	17661445	4445	4445	4445	4445	0
610	20250228	101700	17661445	4445	4445	4445	4445	1
611	20250228	101600	17657000	4445	4445	4445	4445	12
612	20250228	101500	17603660	4445	4445	4445	4445	1
613	20250228	101400	17599215	4445	4445	4445	4445	213
614	20250228	101300	16652430	4445	4445	4445	4445	172
615	20250228	101200	15887890	4445	4445	4445	4445	1
616	20250228	101100	15883445	4450	4450	4450	4450	43
617	20250228	101000	15692095	4450	4450	4450	4450	1
618	20250228	100900	15687645	4450	4450	4450	4450	0
619	20250228	100800	15687645	4450	4450	4450	4450	1
620	20250228	100700	15683195	4455	4455	4455	4455	126
621	20250228	100600	15121865	4455	4465	4465	4455	46
622	20250228	100500	14916800	4465	4465	4465	4465	0
623	20250228	100400	14916800	4465	4465	4465	4465	1
624	20250228	100300	14912335	4465	4465	4465	4465	1
625	20250228	100200	14907870	4465	4465	4465	4465	56
626	20250228	100100	14657830	4465	4465	4465	4465	0
627	20250228	100000	14657830	4465	4465	4465	4465	1
628	20250228	095900	14653365	4465	4465	4465	4465	1
629	20250228	095800	14648900	4465	4465	4465	4465	1
630	20250228	095700	14644435	4465	4465	4465	4465	1
631	20250228	095600	14639970	4465	4465	4465	4465	0
632	20250228	095500	14639970	4465	4465	4465	4465	1
633	20250228	095400	14635505	4465	4465	4465	4465	1
634	20250228	095300	14631040	4465	4465	4465	4465	1
635	20250228	095200	14626575	4460	4460	4460	4460	0
636	20250228	095100	14626575	4460	4460	4460	4460	1
637	20250228	095000	14622115	4460	4460	4460	4460	1
638	20250228	094900	14617655	4460	4460	4460	4460	1
639	20250228	094800	14613195	4485	4485	4485	4485	0
640	20250228	094700	14613195	4485	4460	4485	4460	4
641	20250228	094600	14595280	4485	4460	4485	4460	2
642	20250228	094500	14586335	4485	4460	4485	4460	10
643	20250228	094400	14541510	4460	4460	4460	4460	1
644	20250228	094300	14537050	4460	4460	4460	4460	0
645	20250228	094200	14537050	4460	4460	4460	4460	1
646	20250228	094100	14532590	4460	4450	4460	4450	33
647	20250228	094000	14385420	4460	4460	4460	4460	225
648	20250228	093900	13381920	4460	4460	4460	4460	0
649	20250228	093800	13381920	4460	4465	4465	4460	15
650	20250228	093700	13314950	4470	4450	4470	4450	101
651	20250228	093600	12863500	4450	4450	4450	4450	1
652	20250228	093500	12859050	4450	4450	4450	4450	1
653	20250228	093400	12854600	4450	4455	4455	4450	200
654	20250228	093300	11964590	4455	4455	4455	4455	1
655	20250228	093200	11960135	4455	4455	4455	4455	1
656	20250228	093100	11955680	4455	4455	4455	4455	1
657	20250228	093000	11951225	4450	4450	4450	4450	0
658	20250228	092900	11951225	4450	4450	4450	4450	1
659	20250228	092800	11946775	4445	4445	4445	4445	1
660	20250228	092700	11942330	4445	4445	4445	4445	1
661	20250228	092600	11937885	4445	4445	4445	4445	0
662	20250228	092500	11937885	4445	4445	4445	4445	1
663	20250228	092400	11933440	4445	4445	4445	4445	1
664	20250228	092300	11928995	4445	4445	4445	4445	1
665	20250228	092200	11924550	4445	4445	4445	4445	1
666	20250228	092100	11920105	4445	4445	4445	4445	8
667	20250228	092000	11884545	4445	4445	4445	4445	1
668	20250228	091900	11880100	4445	4445	4445	4445	1
669	20250228	091800	11875655	4445	4445	4445	4445	1
670	20250228	091700	11871210	4445	4445	4445	4445	50
671	20250228	091600	11648960	4445	4450	4470	4445	1366
672	20250228	091500	5574240	4450	4455	4460	4450	358
673	20250228	091400	3978850	4455	4460	4460	4455	471
674	20250228	091300	1880235	4460	4460	4460	4460	0
675	20250228	091200	1880235	4460	4460	4460	4460	1
676	20250228	091100	1875775	4460	4460	4460	4460	1
677	20250228	091000	1871315	4465	4465	4465	4465	30
678	20250228	090900	1737365	4460	4460	4460	4460	1
679	20250228	090800	1732905	4490	4490	4490	4490	0
680	20250228	090700	1732905	4490	4460	4490	4460	2
681	20250228	090600	1723955	4470	4465	4470	4460	146
682	20250228	090500	1072510	4460	4460	4460	4460	1
683	20250228	090400	1068050	4455	4455	4455	4455	0
684	20250228	090300	1068050	4455	4455	4455	4455	1
685	20250228	090200	1063595	4465	4460	4485	4460	88
686	20250228	090100	671070	4470	4470	4470	4470	131
687	20250228	090000	85500	4500	4500	4500	4500	19