KissMeData/129890/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202400	29296669	979	979	979	979	219
3	20250227	202300	29296669	979	979	979	979	0
4	20250227	202200	29296669	979	979	979	979	0
5	20250227	202100	29296669	979	979	979	979	0
6	20250227	202000	29296669	979	979	979	979	0
7	20250227	201900	29296669	979	979	979	979	0
8	20250227	201800	29296669	979	979	979	979	0
9	20250227	201700	29296669	979	979	979	979	0
10	20250227	201600	29296669	979	979	979	979	0
11	20250227	201500	29296669	979	979	979	979	0
12	20250227	201400	29296669	979	979	979	979	0
13	20250227	201300	29296669	979	979	979	979	0
14	20250227	201200	29296669	979	979	979	979	0
15	20250227	201100	29296669	979	979	979	979	0
16	20250227	201000	29296669	979	979	979	979	0
17	20250227	200900	29296669	979	979	979	979	0
18	20250227	200800	29296669	979	979	979	979	0
19	20250227	200700	29296669	979	979	979	979	0
20	20250227	200600	29296669	979	979	979	979	0
21	20250227	200500	29296669	979	979	979	979	0
22	20250227	200400	29296669	979	979	979	979	0
23	20250227	200300	29296669	979	979	979	979	0
24	20250227	200200	29296669	979	979	979	979	0
25	20250227	200100	29296669	979	979	979	979	0
26	20250227	200000	29296669	979	979	979	979	0
27	20250227	195900	29296669	979	979	979	979	0
28	20250227	195800	29296669	979	979	979	979	0
29	20250227	195700	29296669	979	979	979	979	0
30	20250227	195600	29296669	979	979	979	979	0
31	20250227	195500	29296669	979	979	979	979	0
32	20250227	195400	29296669	979	979	979	979	219
33	20250227	195300	29296669	979	979	979	979	0
34	20250227	195200	29296669	979	979	979	979	0
35	20250227	195100	29296669	979	979	979	979	0
36	20250227	195000	29296669	979	979	979	979	0
37	20250227	194900	29296669	979	979	979	979	0
38	20250227	194800	29296669	979	979	979	979	0
39	20250227	194700	29296669	979	979	979	979	0
40	20250227	194600	29296669	979	979	979	979	0
41	20250227	194500	29296669	979	979	979	979	0
42	20250227	194400	29296669	979	979	979	979	0
43	20250227	194300	29296669	979	979	979	979	0
44	20250227	194200	29296669	979	979	979	979	0
45	20250227	194100	29296669	979	979	979	979	0
46	20250227	194000	29296669	979	979	979	979	0
47	20250227	193900	29296669	979	979	979	979	0
48	20250227	193800	29296669	979	979	979	979	0
49	20250227	193700	29296669	979	979	979	979	0
50	20250227	193600	29296669	979	979	979	979	0
51	20250227	193500	29296669	979	979	979	979	0
52	20250227	193400	29296669	979	979	979	979	0
53	20250227	193300	29296669	979	979	979	979	0
54	20250227	193200	29296669	979	979	979	979	0
55	20250227	193100	29296669	979	979	979	979	0
56	20250227	193000	29296669	979	979	979	979	0
57	20250227	192900	29296669	979	979	979	979	0
58	20250227	192800	29296669	979	979	979	979	0
59	20250227	192700	29296669	979	979	979	979	0
60	20250227	192600	29296669	979	979	979	979	0
61	20250227	192500	29296669	979	979	979	979	0
62	20250227	192400	29296669	979	979	979	979	219
63	20250227	192300	29296669	979	979	979	979	0
64	20250227	192200	29296669	979	979	979	979	0
65	20250227	192100	29296669	979	979	979	979	0
66	20250227	192000	29296669	979	979	979	979	0
67	20250227	191900	29296669	979	979	979	979	0
68	20250227	191800	29296669	979	979	979	979	0
69	20250227	191700	29296669	979	979	979	979	0
70	20250227	191600	29296669	979	979	979	979	0
71	20250227	191500	29296669	979	979	979	979	0
72	20250227	191400	29296669	979	979	979	979	0
73	20250227	191300	29296669	979	979	979	979	0
74	20250227	191200	29296669	979	979	979	979	0
75	20250227	191100	29296669	979	979	979	979	0
76	20250227	191000	29296669	979	979	979	979	0
77	20250227	190900	29296669	979	979	979	979	0
78	20250227	190800	29296669	979	979	979	979	0
79	20250227	190700	29296669	979	979	979	979	0
80	20250227	190600	29296669	979	979	979	979	0
81	20250227	190500	29296669	979	979	979	979	0
82	20250227	190400	29296669	979	979	979	979	0
83	20250227	190300	29296669	979	979	979	979	0
84	20250227	190200	29296669	979	979	979	979	0
85	20250227	190100	29296669	979	979	979	979	0
86	20250227	190000	29296669	979	979	979	979	0
87	20250227	185900	29296669	979	979	979	979	0
88	20250227	185800	29296669	979	979	979	979	0
89	20250227	185700	29296669	979	979	979	979	0
90	20250227	185600	29296669	979	979	979	979	0
91	20250227	185500	29296669	979	979	979	979	0
92	20250227	185400	29296669	979	979	979	979	219
93	20250227	185300	29296669	979	979	979	979	0
94	20250227	185200	29296669	979	979	979	979	0
95	20250227	185100	29296669	979	979	979	979	0
96	20250227	185000	29296669	979	979	979	979	0
97	20250227	184900	29296669	979	979	979	979	0
98	20250227	184800	29296669	979	979	979	979	0
99	20250227	184700	29296669	979	979	979	979	0
100	20250227	184600	29296669	979	979	979	979	0
101	20250227	184500	29296669	979	979	979	979	0
102	20250227	184400	29296669	979	979	979	979	0
103	20250227	184300	29296669	979	979	979	979	0
104	20250227	184200	29296669	979	979	979	979	0
105	20250227	184100	29296669	979	979	979	979	0
106	20250227	184000	29296669	979	979	979	979	0
107	20250227	183900	29296669	979	979	979	979	0
108	20250227	183800	29296669	979	979	979	979	0
109	20250227	183700	29296669	979	979	979	979	0
110	20250227	183600	29296669	979	979	979	979	0
111	20250227	183500	29296669	979	979	979	979	0
112	20250227	183400	29296669	979	979	979	979	0
113	20250227	183300	29296669	979	979	979	979	0
114	20250227	183200	29296669	979	979	979	979	0
115	20250227	183100	29296669	979	979	979	979	0
116	20250227	183000	29296669	979	979	979	979	0
117	20250227	182900	29296669	979	979	979	979	0
118	20250227	182800	29296669	979	979	979	979	0
119	20250227	182700	29296669	979	979	979	979	0
120	20250227	182600	29296669	979	979	979	979	0
121	20250227	182500	29296669	979	979	979	979	0
122	20250227	182400	29296669	979	979	979	979	219
123	20250227	182300	29296669	979	979	979	979	0
124	20250227	182200	29296669	979	979	979	979	0
125	20250227	182100	29296669	979	979	979	979	0
126	20250227	182000	29296669	979	979	979	979	0
127	20250227	181900	29296669	979	979	979	979	0
128	20250227	181800	29296669	979	979	979	979	0
129	20250227	181700	29296669	979	979	979	979	0
130	20250227	181600	29296669	979	979	979	979	0
131	20250227	181500	29296669	979	979	979	979	0
132	20250227	181400	29296669	979	979	979	979	0
133	20250227	181300	29296669	979	979	979	979	0
134	20250227	181200	29296669	979	979	979	979	0
135	20250227	181100	29296669	979	979	979	979	0
136	20250227	181000	29296669	979	979	979	979	0
137	20250227	180900	29296669	979	979	979	979	0
138	20250227	180800	29296669	979	979	979	979	0
139	20250227	180700	29296669	979	979	979	979	0
140	20250227	180600	29296669	979	979	979	979	0
141	20250227	180500	29296669	979	979	979	979	0
142	20250227	180400	29296669	979	979	979	979	0
143	20250227	180300	29296669	979	979	979	979	0
144	20250227	180200	29296669	979	979	979	979	0
145	20250227	180100	29296669	979	979	979	979	0
146	20250227	180000	29296669	979	979	979	979	0
147	20250227	175900	29296669	979	979	979	979	0
148	20250227	175800	29296669	979	979	979	979	0
149	20250227	175700	29296669	979	979	979	979	0
150	20250227	175600	29296669	979	979	979	979	0
151	20250227	175500	29296669	979	979	979	979	0
152	20250227	175400	29296669	979	979	979	979	219
153	20250227	175300	29296669	979	979	979	979	0
154	20250227	175200	29296669	979	979	979	979	0
155	20250227	175100	29296669	979	979	979	979	0
156	20250227	175000	29296669	979	979	979	979	0
157	20250227	174900	29296669	979	979	979	979	0
158	20250227	174800	29296669	979	979	979	979	0
159	20250227	174700	29296669	979	979	979	979	0
160	20250227	174600	29296669	979	979	979	979	0
161	20250227	174500	29296669	979	979	979	979	0
162	20250227	174400	29296669	979	979	979	979	0
163	20250227	174300	29296669	979	979	979	979	0
164	20250227	174200	29296669	979	979	979	979	0
165	20250227	174100	29296669	979	979	979	979	0
166	20250227	174000	29296669	979	979	979	979	0
167	20250227	173900	29296669	979	979	979	979	0
168	20250227	173800	29296669	979	979	979	979	0
169	20250227	173700	29296669	979	979	979	979	0
170	20250227	173600	29296669	979	979	979	979	0
171	20250227	173500	29296669	979	979	979	979	0
172	20250227	173400	29296669	979	979	979	979	0
173	20250227	173300	29296669	979	979	979	979	0
174	20250227	173200	29296669	979	979	979	979	0
175	20250227	173100	29296669	979	979	979	979	0
176	20250227	173000	29296669	979	979	979	979	0
177	20250227	172900	29296669	979	979	979	979	0
178	20250227	172800	29296669	979	979	979	979	0
179	20250227	172700	29296669	979	979	979	979	0
180	20250227	172600	29296669	979	979	979	979	0
181	20250227	172500	29296669	979	979	979	979	0
182	20250227	172400	29296669	979	979	979	979	219
183	20250227	172300	29296669	979	979	979	979	0
184	20250227	172200	29296669	979	979	979	979	0
185	20250227	172100	29296669	979	979	979	979	0
186	20250227	172000	29296669	979	979	979	979	0
187	20250227	171900	29296669	979	979	979	979	0
188	20250227	171800	29296669	979	979	979	979	0
189	20250227	171700	29296669	979	979	979	979	0
190	20250227	171600	29296669	979	979	979	979	0
191	20250227	171500	29296669	979	979	979	979	0
192	20250227	171400	29296669	979	979	979	979	0
193	20250227	171300	29296669	979	979	979	979	0
194	20250227	171200	29296669	979	979	979	979	0
195	20250227	171100	29296669	979	979	979	979	0
196	20250227	171000	29296669	979	979	979	979	0
197	20250227	170900	29296669	979	979	979	979	0
198	20250227	170800	29296669	979	979	979	979	0
199	20250227	170700	29296669	979	979	979	979	0
200	20250227	170600	29296669	979	979	979	979	0
201	20250227	170500	29296669	979	979	979	979	0
202	20250227	170400	29296669	979	979	979	979	0
203	20250227	170300	29296669	979	979	979	979	0
204	20250227	170200	29296669	979	979	979	979	0
205	20250227	170100	29296669	979	979	979	979	0
206	20250227	170000	29296669	979	979	979	979	0
207	20250227	165900	29296669	979	979	979	979	0
208	20250227	165800	29296669	979	979	979	979	0
209	20250227	165700	29296669	979	979	979	979	0
210	20250227	165600	29296669	979	979	979	979	0
211	20250227	165500	29296669	979	979	979	979	0
212	20250227	165400	29296669	979	979	979	979	219
213	20250227	165300	29296669	979	979	979	979	0
214	20250227	165200	29296669	979	979	979	979	0
215	20250227	165100	29296669	979	979	979	979	0
216	20250227	165000	29296669	979	979	979	979	0
217	20250227	164900	29296669	979	979	979	979	0
218	20250227	164800	29296669	979	979	979	979	0
219	20250227	164700	29296669	979	979	979	979	0
220	20250227	164600	29296669	979	979	979	979	0
221	20250227	164500	29296669	979	979	979	979	0
222	20250227	164400	29296669	979	979	979	979	0
223	20250227	164300	29296669	979	979	979	979	0
224	20250227	164200	29296669	979	979	979	979	0
225	20250227	164100	29296669	979	979	979	979	0
226	20250227	164000	29296669	979	979	979	979	0
227	20250227	163900	29296669	979	979	979	979	0
228	20250227	163800	29296669	979	979	979	979	0
229	20250227	163700	29296669	979	979	979	979	0
230	20250227	163600	29296669	979	979	979	979	0
231	20250227	163500	29296669	979	979	979	979	0
232	20250227	163400	29296669	979	979	979	979	0
233	20250227	163300	29296669	979	979	979	979	0
234	20250227	163200	29296669	979	979	979	979	0
235	20250227	163100	29296669	979	979	979	979	0
236	20250227	163000	29296669	979	979	979	979	0
237	20250227	162900	29296669	979	979	979	979	0
238	20250227	162800	29296669	979	979	979	979	0
239	20250227	162700	29296669	979	979	979	979	0
240	20250227	162600	29296669	979	979	979	979	0
241	20250227	162500	29296669	979	979	979	979	0
242	20250227	162400	29296669	979	979	979	979	219
243	20250227	162300	29296669	979	979	979	979	0
244	20250227	162200	29296669	979	979	979	979	0
245	20250227	162100	29296669	979	979	979	979	0
246	20250227	162000	29296669	979	979	979	979	0
247	20250227	161900	29296669	979	979	979	979	0
248	20250227	161800	29296669	979	979	979	979	0
249	20250227	161700	29296669	979	979	979	979	0
250	20250227	161600	29296669	979	979	979	979	0
251	20250227	161500	29296669	979	979	979	979	0
252	20250227	161400	29296669	979	979	979	979	0
253	20250227	161300	29296669	979	979	979	979	0
254	20250227	161200	29296669	979	979	979	979	0
255	20250227	161100	29296669	979	979	979	979	0
256	20250227	161000	29296669	979	979	979	979	0
257	20250227	160900	29296669	979	979	979	979	0
258	20250227	160800	29296669	979	979	979	979	0
259	20250227	160700	29296669	979	979	979	979	0
260	20250227	160600	29296669	979	979	979	979	0
261	20250227	160500	29296669	979	979	979	979	0
262	20250227	160400	29296669	979	979	979	979	0
263	20250227	160300	29296669	979	979	979	979	0
264	20250227	160200	29296669	979	979	979	979	0
265	20250227	160100	29296669	979	979	979	979	0
266	20250227	160000	29296669	979	979	979	979	0
267	20250227	155900	29296669	979	979	979	979	0
268	20250227	155800	29296669	979	979	979	979	0
269	20250227	155700	29296669	979	979	979	979	0
270	20250227	155600	29296669	979	979	979	979	0
271	20250227	155500	29296669	979	979	979	979	0
272	20250227	155400	29296669	979	979	979	979	219
273	20250227	155300	29296669	979	979	979	979	0
274	20250227	155200	29296669	979	979	979	979	0
275	20250227	155100	29296669	979	979	979	979	0
276	20250227	155000	29296669	979	979	979	979	0
277	20250227	154900	29296669	979	979	979	979	0
278	20250227	154800	29296669	979	979	979	979	0
279	20250227	154700	29296669	979	979	979	979	0
280	20250227	154600	29296669	979	979	979	979	0
281	20250227	154500	29296669	979	979	979	979	0
282	20250227	154400	29296669	979	979	979	979	0
283	20250227	154300	29296669	979	979	979	979	0
284	20250227	154200	29296669	979	979	979	979	0
285	20250227	154100	29296669	979	979	979	979	0
286	20250227	154000	29296669	979	979	979	979	0
287	20250227	153900	29296669	979	979	979	979	0
288	20250227	153800	29296669	979	979	979	979	0
289	20250227	153700	29296669	979	979	979	979	0
290	20250227	153600	29296669	979	979	979	979	0
291	20250227	153500	29296669	979	979	979	979	0
292	20250227	153400	29296669	979	979	979	979	0
293	20250227	153300	29296669	979	979	979	979	0
294	20250227	153200	29296669	979	979	979	979	0
295	20250227	153100	29296669	979	979	979	979	0
296	20250227	153000	29296669	979	979	979	979	219
297	20250227	152900	29082268	980	980	980	980	0
298	20250227	152800	29082268	980	980	980	980	0
299	20250227	152700	29082268	980	980	980	980	0
300	20250227	152600	29082268	980	980	980	980	0
301	20250227	152500	29082268	980	980	980	980	0
302	20250227	152400	29082268	980	980	980	980	0
303	20250227	152300	29082268	980	980	980	980	0
304	20250227	152200	29082268	980	980	980	980	0
305	20250227	152100	29082268	980	980	980	980	0
306	20250227	152000	29082268	980	980	980	980	0
307	20250227	151900	29082268	980	980	980	980	11
308	20250227	151800	29071488	980	980	980	980	0
309	20250227	151700	29071488	980	980	980	980	0
310	20250227	151600	29071488	980	980	980	980	300
311	20250227	151500	28777488	980	980	980	980	0
312	20250227	151400	28777488	980	980	980	980	0
313	20250227	151300	28777488	980	980	980	980	0
314	20250227	151200	28777488	980	980	980	980	0
315	20250227	151100	28777488	980	977	980	973	1001
316	20250227	151000	27803149	980	980	980	980	0
317	20250227	150900	27803149	980	980	980	980	0
318	20250227	150800	27803149	980	980	980	980	0
319	20250227	150700	27803149	980	980	980	980	1000
320	20250227	150600	26823149	977	977	977	977	0
321	20250227	150500	26823149	977	977	977	977	0
322	20250227	150400	26823149	977	977	977	977	0
323	20250227	150300	26823149	977	977	977	977	0
324	20250227	150200	26823149	977	977	977	977	0
325	20250227	150100	26823149	977	977	977	977	0
326	20250227	150000	26823149	977	977	977	977	0
327	20250227	145900	26823149	977	977	977	977	0
328	20250227	145800	26823149	977	977	977	977	0
329	20250227	145700	26823149	977	977	977	977	0
330	20250227	145600	26823149	977	977	977	977	20
331	20250227	145500	26803609	978	978	978	978	0
332	20250227	145400	26803609	978	978	978	978	0
333	20250227	145300	26803609	978	978	978	978	0
334	20250227	145200	26803609	978	978	978	978	0
335	20250227	145100	26803609	978	978	978	978	0
336	20250227	145000	26803609	978	978	978	978	50
337	20250227	144900	26754709	978	978	978	978	133
338	20250227	144800	26624635	978	978	978	978	0
339	20250227	144700	26624635	978	978	978	978	0
340	20250227	144600	26624635	978	978	978	978	0
341	20250227	144500	26624635	978	978	978	978	0
342	20250227	144400	26624635	978	978	978	978	0
343	20250227	144300	26624635	978	978	978	978	4
344	20250227	144200	26620723	978	978	978	978	0
345	20250227	144100	26620723	978	978	978	978	0
346	20250227	144000	26620723	978	978	978	978	0
347	20250227	143900	26620723	978	978	978	978	0
348	20250227	143800	26620723	978	978	978	978	2
349	20250227	143700	26618767	978	978	978	978	5
350	20250227	143600	26613877	978	978	978	978	0
351	20250227	143500	26613877	978	978	978	978	3
352	20250227	143400	26610943	978	978	978	975	208
353	20250227	143300	26408119	978	978	978	978	1
354	20250227	143200	26407141	974	974	974	974	0
355	20250227	143100	26407141	974	974	974	974	0
356	20250227	143000	26407141	974	974	974	974	0
357	20250227	142900	26407141	974	974	974	974	0
358	20250227	142800	26407141	974	978	978	974	22
359	20250227	142700	26385705	974	974	974	974	0
360	20250227	142600	26385705	974	974	974	974	200
361	20250227	142500	26190905	974	974	974	974	0
362	20250227	142400	26190905	974	974	974	974	1013
363	20250227	142300	25204243	975	975	975	975	200
364	20250227	142200	25009243	974	974	974	974	0
365	20250227	142100	25009243	974	974	974	974	0
366	20250227	142000	25009243	974	975	975	974	130
367	20250227	141900	24882523	974	975	975	974	949
368	20250227	141800	23958039	974	974	974	974	0
369	20250227	141700	23958039	974	980	980	974	5000
370	20250227	141600	19078497	980	980	980	980	0
371	20250227	141500	19078497	980	980	980	980	0
372	20250227	141400	19078497	980	980	980	980	0
373	20250227	141300	19078497	980	980	980	980	0
374	20250227	141200	19078497	980	980	980	980	0
375	20250227	141100	19078497	980	980	980	980	0
376	20250227	141000	19078497	980	980	980	980	0
377	20250227	140900	19078497	980	980	980	980	0
378	20250227	140800	19078497	980	980	980	980	0
379	20250227	140700	19078497	980	980	980	980	0
380	20250227	140600	19078497	980	980	980	980	0
381	20250227	140500	19078497	980	980	980	980	0
382	20250227	140400	19078497	980	980	980	980	0
383	20250227	140300	19078497	980	980	980	980	0
384	20250227	140200	19078497	980	980	980	980	626
385	20250227	140100	18465017	980	980	980	980	0
386	20250227	140000	18465017	980	980	980	980	0
387	20250227	135900	18465017	980	980	980	980	0
388	20250227	135800	18465017	980	980	980	980	0
389	20250227	135700	18465017	980	980	980	980	0
390	20250227	135600	18465017	980	980	980	980	0
391	20250227	135500	18465017	980	980	980	980	5
392	20250227	135400	18460117	980	982	982	980	134
393	20250227	135300	18328782	983	983	983	983	10
394	20250227	135200	18318952	980	980	980	980	0
395	20250227	135100	18318952	980	980	980	980	0
396	20250227	135000	18318952	980	980	980	980	0
397	20250227	134900	18318952	980	980	980	980	0
398	20250227	134800	18318952	980	981	981	980	600
399	20250227	134700	17730889	984	984	984	984	0
400	20250227	134600	17730889	984	984	984	984	0
401	20250227	134500	17730889	984	984	984	984	177
402	20250227	134400	17556721	984	984	984	984	23
403	20250227	134300	17534089	984	984	984	984	208
404	20250227	134200	17329417	984	984	984	984	0
405	20250227	134100	17329417	984	984	984	984	0
406	20250227	134000	17329417	984	984	984	984	0
407	20250227	133900	17329417	984	984	984	984	0
408	20250227	133800	17329417	984	984	984	984	0
409	20250227	133700	17329417	984	984	984	984	0
410	20250227	133600	17329417	984	984	984	984	0
411	20250227	133500	17329417	984	984	984	984	0
412	20250227	133400	17329417	984	984	984	984	0
413	20250227	133300	17329417	984	984	984	984	52
414	20250227	133200	17278249	985	985	985	985	0
415	20250227	133100	17278249	985	985	985	985	0
416	20250227	133000	17278249	985	985	985	985	0
417	20250227	132900	17278249	985	985	985	985	0
418	20250227	132800	17278249	985	985	985	985	0
419	20250227	132700	17278249	985	985	985	985	0
420	20250227	132600	17278249	985	985	985	985	0
421	20250227	132500	17278249	985	985	985	985	0
422	20250227	132400	17278249	985	985	985	985	0
423	20250227	132300	17278249	985	985	985	985	0
424	20250227	132200	17278249	985	985	985	985	0
425	20250227	132100	17278249	985	985	985	985	0
426	20250227	132000	17278249	985	985	985	985	46
427	20250227	131900	17232939	985	985	985	985	1
428	20250227	131800	17231954	985	985	985	985	0
429	20250227	131700	17231954	985	985	985	985	0
430	20250227	131600	17231954	985	985	985	985	0
431	20250227	131500	17231954	985	985	985	985	416
432	20250227	131400	16822194	985	985	985	985	0
433	20250227	131300	16822194	985	985	985	985	509
434	20250227	131200	16320829	985	983	985	983	2345
435	20250227	131100	14014376	983	983	983	983	2502
436	20250227	131000	11554910	983	983	983	983	1
437	20250227	130900	11553927	983	983	983	983	0
438	20250227	130800	11553927	983	983	983	983	0
439	20250227	130700	11553927	983	983	983	983	0
440	20250227	130600	11553927	983	983	983	983	0
441	20250227	130500	11553927	983	983	983	983	0
442	20250227	130400	11553927	983	983	983	983	1000
443	20250227	130300	10570927	983	983	983	983	0
444	20250227	130200	10570927	983	983	983	983	0
445	20250227	130100	10570927	983	983	983	983	0
446	20250227	130000	10570927	983	983	983	983	0
447	20250227	125900	10570927	983	983	983	983	0
448	20250227	125800	10570927	983	983	983	983	0
449	20250227	125700	10570927	983	983	983	983	0
450	20250227	125600	10570927	983	983	983	983	0
451	20250227	125500	10570927	983	983	983	983	0
452	20250227	125400	10570927	983	983	983	983	0
453	20250227	125300	10570927	983	983	983	983	0
454	20250227	125200	10570927	983	983	983	983	0
455	20250227	125100	10570927	983	983	983	983	0
456	20250227	125000	10570927	983	983	983	983	0
457	20250227	124900	10570927	983	983	983	983	0
458	20250227	124800	10570927	983	983	983	983	0
459	20250227	124700	10570927	983	983	983	983	0
460	20250227	124600	10570927	983	983	983	983	30
461	20250227	124500	10541437	983	983	983	983	949
462	20250227	124400	9608570	983	983	983	983	0
463	20250227	124300	9608570	983	983	983	983	0
464	20250227	124200	9608570	983	983	983	983	25
465	20250227	124100	9583995	983	983	983	983	80
466	20250227	124000	9505355	983	983	983	983	0
467	20250227	123900	9505355	983	983	983	983	0
468	20250227	123800	9505355	983	983	983	983	0
469	20250227	123700	9505355	983	983	983	983	0
470	20250227	123600	9505355	983	983	983	983	0
471	20250227	123500	9505355	983	983	983	983	0
472	20250227	123400	9505355	983	983	983	983	153
473	20250227	123300	9354956	983	983	983	983	3
474	20250227	123200	9352007	984	984	984	984	0
475	20250227	123100	9352007	984	984	984	984	0
476	20250227	123000	9352007	984	984	984	984	0
477	20250227	122900	9352007	984	984	984	984	0
478	20250227	122800	9352007	984	984	984	984	0
479	20250227	122700	9352007	984	984	984	984	0
480	20250227	122600	9352007	984	984	984	984	0
481	20250227	122500	9352007	984	984	984	984	0
482	20250227	122400	9352007	984	984	984	984	0
483	20250227	122300	9352007	984	984	984	984	0
484	20250227	122200	9352007	984	984	984	984	1512
485	20250227	122100	7864199	983	983	983	983	488
486	20250227	122000	7384495	984	984	984	984	0
487	20250227	121900	7384495	984	984	984	984	0
488	20250227	121800	7384495	984	984	984	984	0
489	20250227	121700	7384495	984	984	984	984	0
490	20250227	121600	7384495	984	984	984	984	0
491	20250227	121500	7384495	984	984	984	984	0
492	20250227	121400	7384495	984	984	984	984	0
493	20250227	121300	7384495	984	984	984	984	0
494	20250227	121200	7384495	984	984	984	984	2
495	20250227	121100	7382527	985	985	985	985	0
496	20250227	121000	7382527	985	985	985	985	0
497	20250227	120900	7382527	985	985	985	985	0
498	20250227	120800	7382527	985	985	985	985	0
499	20250227	120700	7382527	985	985	985	985	0
500	20250227	120600	7382527	985	983	985	983	200
501	20250227	120500	7185851	983	983	983	983	0
502	20250227	120400	7185851	983	983	983	983	0
503	20250227	120300	7185851	983	983	983	983	0
504	20250227	120200	7185851	983	983	983	983	0
505	20250227	120100	7185851	983	983	983	983	0
506	20250227	120000	7185851	983	983	983	983	0
507	20250227	115900	7185851	983	983	983	983	0
508	20250227	115800	7185851	983	983	983	983	0
509	20250227	115700	7185851	983	983	983	983	0
510	20250227	115600	7185851	983	983	983	983	0
511	20250227	115500	7185851	983	983	983	983	0
512	20250227	115400	7185851	983	983	983	983	0
513	20250227	115300	7185851	983	983	983	983	0
514	20250227	115200	7185851	983	983	983	983	0
515	20250227	115100	7185851	983	983	983	983	0
516	20250227	115000	7185851	983	983	983	983	0
517	20250227	114900	7185851	983	983	983	983	0
518	20250227	114800	7185851	983	983	983	983	0
519	20250227	114700	7185851	983	983	983	983	0
520	20250227	114600	7185851	983	985	985	983	3
521	20250227	114500	7182900	980	985	985	980	1474
522	20250227	114400	5736010	985	985	985	985	0
523	20250227	114300	5736010	985	985	985	985	0
524	20250227	114200	5736010	985	985	985	985	0
525	20250227	114100	5736010	985	985	985	985	0
526	20250227	114000	5736010	985	985	985	985	0
527	20250227	113900	5736010	985	985	985	985	0
528	20250227	113800	5736010	985	985	985	985	0
529	20250227	113700	5736010	985	985	985	985	0
530	20250227	113600	5736010	985	985	985	985	0
531	20250227	113500	5736010	985	985	985	985	6
532	20250227	113400	5730100	985	985	985	985	0
533	20250227	113300	5730100	985	985	985	985	0
534	20250227	113200	5730100	985	985	985	985	512
535	20250227	113100	5225780	985	985	985	985	0
536	20250227	113000	5225780	985	985	985	985	0
537	20250227	112900	5225780	985	985	985	985	50
538	20250227	112800	5176530	985	985	985	985	0
539	20250227	112700	5176530	985	985	985	985	0
540	20250227	112600	5176530	985	985	985	985	0
541	20250227	112500	5176530	985	985	985	985	0
542	20250227	112400	5176530	985	985	985	985	0
543	20250227	112300	5176530	985	985	985	985	0
544	20250227	112200	5176530	985	985	985	985	1
545	20250227	112100	5175545	985	985	985	985	0
546	20250227	112000	5175545	985	977	985	977	207
547	20250227	111900	4972770	977	977	977	977	0
548	20250227	111800	4972770	977	977	977	977	0
549	20250227	111700	4972770	977	977	977	977	0
550	20250227	111600	4972770	977	977	977	977	2
551	20250227	111500	4970816	975	975	975	975	0
552	20250227	111400	4970816	975	975	975	975	0
553	20250227	111300	4970816	975	975	975	975	0
554	20250227	111200	4970816	975	975	975	975	0
555	20250227	111100	4970816	975	975	975	975	0
556	20250227	111000	4970816	975	975	975	975	201
557	20250227	110900	4774841	974	974	974	974	0
558	20250227	110800	4774841	974	974	974	974	0
559	20250227	110700	4774841	974	974	974	974	56
560	20250227	110600	4720297	974	974	974	974	0
561	20250227	110500	4720297	974	974	974	974	0
562	20250227	110400	4720297	974	974	974	974	0
563	20250227	110300	4720297	974	974	974	974	0
564	20250227	110200	4720297	974	974	974	974	0
565	20250227	110100	4720297	974	974	974	974	0
566	20250227	110000	4720297	974	974	974	974	0
567	20250227	105900	4720297	974	974	974	974	0
568	20250227	105800	4720297	974	974	974	974	22
569	20250227	105700	4698869	973	973	973	973	78
570	20250227	105600	4622975	973	973	973	973	122
571	20250227	105500	4504269	973	973	973	973	0
572	20250227	105400	4504269	973	973	973	973	0
573	20250227	105300	4504269	973	973	973	973	100
574	20250227	105200	4406969	974	974	974	974	122
575	20250227	105100	4288141	975	975	975	975	0
576	20250227	105000	4288141	975	975	975	975	178
577	20250227	104900	4114591	976	976	976	976	0
578	20250227	104800	4114591	976	976	976	976	10
579	20250227	104700	4104831	977	977	977	977	0
580	20250227	104600	4104831	977	977	977	977	0
581	20250227	104500	4104831	977	977	977	977	32
582	20250227	104400	4073567	977	977	977	977	0
583	20250227	104300	4073567	977	977	977	977	0
584	20250227	104200	4073567	977	977	977	977	0
585	20250227	104100	4073567	977	977	977	977	0
586	20250227	104000	4073567	977	977	977	977	0
587	20250227	103900	4073567	977	977	977	977	0
588	20250227	103800	4073567	977	977	977	977	80
589	20250227	103700	3995407	977	977	977	977	0
590	20250227	103600	3995407	977	977	977	977	0
591	20250227	103500	3995407	977	977	977	977	0
592	20250227	103400	3995407	977	977	977	977	40
593	20250227	103300	3956327	977	977	977	977	0
594	20250227	103200	3956327	977	977	977	977	0
595	20250227	103100	3956327	977	977	977	977	0
596	20250227	103000	3956327	977	977	977	977	0
597	20250227	102900	3956327	977	977	977	977	0
598	20250227	102800	3956327	977	977	977	977	0
599	20250227	102700	3956327	977	977	977	977	0
600	20250227	102600	3956327	977	977	977	977	0
601	20250227	102500	3956327	977	977	977	977	0
602	20250227	102400	3956327	977	977	977	977	0
603	20250227	102300	3956327	977	977	977	977	0
604	20250227	102200	3956327	977	977	977	977	0
605	20250227	102100	3956327	977	977	977	977	0
606	20250227	102000	3956327	977	977	977	977	0
607	20250227	101900	3956327	977	977	977	977	250
608	20250227	101800	3712077	980	980	980	980	0
609	20250227	101700	3712077	980	980	980	980	0
610	20250227	101600	3712077	980	980	980	980	1000
611	20250227	101500	2732077	980	980	980	980	0
612	20250227	101400	2732077	980	980	980	980	62
613	20250227	101300	2671317	980	980	980	980	50
614	20250227	101200	2622317	980	980	980	980	0
615	20250227	101100	2622317	980	980	980	980	0
616	20250227	101000	2622317	980	980	980	980	0
617	20250227	100900	2622317	980	980	980	980	0
618	20250227	100800	2622317	980	980	980	980	0
619	20250227	100700	2622317	980	980	980	980	0
620	20250227	100600	2622317	980	980	980	980	1
621	20250227	100500	2621337	975	975	975	975	102
622	20250227	100400	2521887	980	980	980	980	0
623	20250227	100300	2521887	980	980	980	980	0
624	20250227	100200	2521887	980	980	980	980	0
625	20250227	100100	2521887	980	979	980	979	1015
626	20250227	100000	1528192	979	979	979	979	5
627	20250227	095900	1523297	980	980	980	980	0
628	20250227	095800	1523297	980	980	980	980	0
629	20250227	095700	1523297	980	980	980	980	0
630	20250227	095600	1523297	980	980	980	980	0
631	20250227	095500	1523297	980	980	980	980	0
632	20250227	095400	1523297	980	980	980	980	1
633	20250227	095300	1522317	976	976	976	976	0
634	20250227	095200	1522317	976	976	976	976	0
635	20250227	095100	1522317	976	976	976	976	0
636	20250227	095000	1522317	976	976	976	976	0
637	20250227	094900	1522317	976	976	976	976	12
638	20250227	094800	1510605	980	980	980	980	0
639	20250227	094700	1510605	980	980	980	980	0
640	20250227	094600	1510605	980	980	980	980	0
641	20250227	094500	1510605	980	980	980	980	16
642	20250227	094400	1494925	980	980	980	980	9
643	20250227	094300	1486105	975	975	975	975	1002
644	20250227	094200	509155	975	975	975	975	0
645	20250227	094100	509155	975	975	975	975	0
646	20250227	094000	509155	975	975	975	975	1
647	20250227	093900	508180	973	973	973	973	0
648	20250227	093800	508180	973	973	973	973	15
649	20250227	093700	493585	975	975	975	975	0
650	20250227	093600	493585	975	975	975	975	18
651	20250227	093500	476035	975	975	975	975	0
652	20250227	093400	476035	975	975	975	975	0
653	20250227	093300	476035	975	975	975	975	0
654	20250227	093200	476035	975	975	975	975	0
655	20250227	093100	476035	975	975	975	975	135
656	20250227	093000	344410	975	975	975	975	0
657	20250227	092900	344410	975	975	975	975	0
658	20250227	092800	344410	975	975	975	975	0
659	20250227	092700	344410	975	975	975	975	0
660	20250227	092600	344410	975	975	975	975	5
661	20250227	092500	339535	975	975	975	975	5
662	20250227	092400	334660	975	975	975	975	0
663	20250227	092300	334660	975	975	975	975	50
664	20250227	092200	285910	975	975	975	975	0
665	20250227	092100	285910	975	975	975	975	0
666	20250227	092000	285910	975	975	975	975	0
667	20250227	091900	285910	975	975	975	975	0
668	20250227	091800	285910	975	975	975	975	0
669	20250227	091700	285910	975	976	976	975	136
670	20250227	091600	153307	976	976	976	976	0
671	20250227	091500	153307	976	977	977	976	90
672	20250227	091400	65459	977	977	977	977	2
673	20250227	091300	63505	980	980	980	980	0
674	20250227	091200	63505	980	980	980	980	5
675	20250227	091100	58605	980	980	980	980	0
676	20250227	091000	58605	980	980	980	980	10
677	20250227	090900	48805	980	980	980	980	0
678	20250227	090800	48805	980	980	980	980	0
679	20250227	090700	48805	980	980	980	980	10
680	20250227	090600	39005	980	980	980	980	0
681	20250227	090500	39005	980	980	980	980	0
682	20250227	090400	39005	980	980	980	980	1
683	20250227	090300	38025	975	975	975	975	0
684	20250227	090200	38025	975	975	975	975	0
685	20250227	090100	38025	975	975	975	975	0
686	20250227	090000	38025	975	975	975	975	39