KissMeData/143210/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202900	4293305	1953	1953	1953	1953	131
3	20250227	202800	4293305	1953	1953	1953	1953	0
4	20250227	202700	4293305	1953	1953	1953	1953	0
5	20250227	202600	4293305	1953	1953	1953	1953	0
6	20250227	202500	4293305	1953	1953	1953	1953	0
7	20250227	202400	4293305	1953	1953	1953	1953	0
8	20250227	202300	4293305	1953	1953	1953	1953	0
9	20250227	202200	4293305	1953	1953	1953	1953	0
10	20250227	202100	4293305	1953	1953	1953	1953	0
11	20250227	202000	4293305	1953	1953	1953	1953	0
12	20250227	201900	4293305	1953	1953	1953	1953	0
13	20250227	201800	4293305	1953	1953	1953	1953	0
14	20250227	201700	4293305	1953	1953	1953	1953	0
15	20250227	201600	4293305	1953	1953	1953	1953	0
16	20250227	201500	4293305	1953	1953	1953	1953	0
17	20250227	201400	4293305	1953	1953	1953	1953	0
18	20250227	201300	4293305	1953	1953	1953	1953	0
19	20250227	201200	4293305	1953	1953	1953	1953	0
20	20250227	201100	4293305	1953	1953	1953	1953	0
21	20250227	201000	4293305	1953	1953	1953	1953	0
22	20250227	200900	4293305	1953	1953	1953	1953	0
23	20250227	200800	4293305	1953	1953	1953	1953	0
24	20250227	200700	4293305	1953	1953	1953	1953	0
25	20250227	200600	4293305	1953	1953	1953	1953	0
26	20250227	200500	4293305	1953	1953	1953	1953	0
27	20250227	200400	4293305	1953	1953	1953	1953	0
28	20250227	200300	4293305	1953	1953	1953	1953	0
29	20250227	200200	4293305	1953	1953	1953	1953	0
30	20250227	200100	4293305	1953	1953	1953	1953	0
31	20250227	200000	4293305	1953	1953	1953	1953	0
32	20250227	195900	4293305	1953	1953	1953	1953	131
33	20250227	195800	4293305	1953	1953	1953	1953	0
34	20250227	195700	4293305	1953	1953	1953	1953	0
35	20250227	195600	4293305	1953	1953	1953	1953	0
36	20250227	195500	4293305	1953	1953	1953	1953	0
37	20250227	195400	4293305	1953	1953	1953	1953	0
38	20250227	195300	4293305	1953	1953	1953	1953	0
39	20250227	195200	4293305	1953	1953	1953	1953	0
40	20250227	195100	4293305	1953	1953	1953	1953	0
41	20250227	195000	4293305	1953	1953	1953	1953	0
42	20250227	194900	4293305	1953	1953	1953	1953	0
43	20250227	194800	4293305	1953	1953	1953	1953	0
44	20250227	194700	4293305	1953	1953	1953	1953	0
45	20250227	194600	4293305	1953	1953	1953	1953	0
46	20250227	194500	4293305	1953	1953	1953	1953	0
47	20250227	194400	4293305	1953	1953	1953	1953	0
48	20250227	194300	4293305	1953	1953	1953	1953	0
49	20250227	194200	4293305	1953	1953	1953	1953	0
50	20250227	194100	4293305	1953	1953	1953	1953	0
51	20250227	194000	4293305	1953	1953	1953	1953	0
52	20250227	193900	4293305	1953	1953	1953	1953	0
53	20250227	193800	4293305	1953	1953	1953	1953	0
54	20250227	193700	4293305	1953	1953	1953	1953	0
55	20250227	193600	4293305	1953	1953	1953	1953	0
56	20250227	193500	4293305	1953	1953	1953	1953	0
57	20250227	193400	4293305	1953	1953	1953	1953	0
58	20250227	193300	4293305	1953	1953	1953	1953	0
59	20250227	193200	4293305	1953	1953	1953	1953	0
60	20250227	193100	4293305	1953	1953	1953	1953	0
61	20250227	193000	4293305	1953	1953	1953	1953	0
62	20250227	192900	4293305	1953	1953	1953	1953	131
63	20250227	192800	4293305	1953	1953	1953	1953	0
64	20250227	192700	4293305	1953	1953	1953	1953	0
65	20250227	192600	4293305	1953	1953	1953	1953	0
66	20250227	192500	4293305	1953	1953	1953	1953	0
67	20250227	192400	4293305	1953	1953	1953	1953	0
68	20250227	192300	4293305	1953	1953	1953	1953	0
69	20250227	192200	4293305	1953	1953	1953	1953	0
70	20250227	192100	4293305	1953	1953	1953	1953	0
71	20250227	192000	4293305	1953	1953	1953	1953	0
72	20250227	191900	4293305	1953	1953	1953	1953	0
73	20250227	191800	4293305	1953	1953	1953	1953	0
74	20250227	191700	4293305	1953	1953	1953	1953	0
75	20250227	191600	4293305	1953	1953	1953	1953	0
76	20250227	191500	4293305	1953	1953	1953	1953	0
77	20250227	191400	4293305	1953	1953	1953	1953	0
78	20250227	191300	4293305	1953	1953	1953	1953	0
79	20250227	191200	4293305	1953	1953	1953	1953	0
80	20250227	191100	4293305	1953	1953	1953	1953	0
81	20250227	191000	4293305	1953	1953	1953	1953	0
82	20250227	190900	4293305	1953	1953	1953	1953	0
83	20250227	190800	4293305	1953	1953	1953	1953	0
84	20250227	190700	4293305	1953	1953	1953	1953	0
85	20250227	190600	4293305	1953	1953	1953	1953	0
86	20250227	190500	4293305	1953	1953	1953	1953	0
87	20250227	190400	4293305	1953	1953	1953	1953	0
88	20250227	190300	4293305	1953	1953	1953	1953	0
89	20250227	190200	4293305	1953	1953	1953	1953	0
90	20250227	190100	4293305	1953	1953	1953	1953	0
91	20250227	190000	4293305	1953	1953	1953	1953	0
92	20250227	185900	4293305	1953	1953	1953	1953	131
93	20250227	185800	4293305	1953	1953	1953	1953	0
94	20250227	185700	4293305	1953	1953	1953	1953	0
95	20250227	185600	4293305	1953	1953	1953	1953	0
96	20250227	185500	4293305	1953	1953	1953	1953	0
97	20250227	185400	4293305	1953	1953	1953	1953	0
98	20250227	185300	4293305	1953	1953	1953	1953	0
99	20250227	185200	4293305	1953	1953	1953	1953	0
100	20250227	185100	4293305	1953	1953	1953	1953	0
101	20250227	185000	4293305	1953	1953	1953	1953	0
102	20250227	184900	4293305	1953	1953	1953	1953	0
103	20250227	184800	4293305	1953	1953	1953	1953	0
104	20250227	184700	4293305	1953	1953	1953	1953	0
105	20250227	184600	4293305	1953	1953	1953	1953	0
106	20250227	184500	4293305	1953	1953	1953	1953	0
107	20250227	184400	4293305	1953	1953	1953	1953	0
108	20250227	184300	4293305	1953	1953	1953	1953	0
109	20250227	184200	4293305	1953	1953	1953	1953	0
110	20250227	184100	4293305	1953	1953	1953	1953	0
111	20250227	184000	4293305	1953	1953	1953	1953	0
112	20250227	183900	4293305	1953	1953	1953	1953	0
113	20250227	183800	4293305	1953	1953	1953	1953	0
114	20250227	183700	4293305	1953	1953	1953	1953	0
115	20250227	183600	4293305	1953	1953	1953	1953	0
116	20250227	183500	4293305	1953	1953	1953	1953	0
117	20250227	183400	4293305	1953	1953	1953	1953	0
118	20250227	183300	4293305	1953	1953	1953	1953	0
119	20250227	183200	4293305	1953	1953	1953	1953	0
120	20250227	183100	4293305	1953	1953	1953	1953	0
121	20250227	183000	4293305	1953	1953	1953	1953	0
122	20250227	182900	4293305	1953	1953	1953	1953	131
123	20250227	182800	4293305	1953	1953	1953	1953	0
124	20250227	182700	4293305	1953	1953	1953	1953	0
125	20250227	182600	4293305	1953	1953	1953	1953	0
126	20250227	182500	4293305	1953	1953	1953	1953	0
127	20250227	182400	4293305	1953	1953	1953	1953	0
128	20250227	182300	4293305	1953	1953	1953	1953	0
129	20250227	182200	4293305	1953	1953	1953	1953	0
130	20250227	182100	4293305	1953	1953	1953	1953	0
131	20250227	182000	4293305	1953	1953	1953	1953	0
132	20250227	181900	4293305	1953	1953	1953	1953	0
133	20250227	181800	4293305	1953	1953	1953	1953	0
134	20250227	181700	4293305	1953	1953	1953	1953	0
135	20250227	181600	4293305	1953	1953	1953	1953	0
136	20250227	181500	4293305	1953	1953	1953	1953	0
137	20250227	181400	4293305	1953	1953	1953	1953	0
138	20250227	181300	4293305	1953	1953	1953	1953	0
139	20250227	181200	4293305	1953	1953	1953	1953	0
140	20250227	181100	4293305	1953	1953	1953	1953	0
141	20250227	181000	4293305	1953	1953	1953	1953	0
142	20250227	180900	4293305	1953	1953	1953	1953	0
143	20250227	180800	4293305	1953	1953	1953	1953	0
144	20250227	180700	4293305	1953	1953	1953	1953	0
145	20250227	180600	4293305	1953	1953	1953	1953	0
146	20250227	180500	4293305	1953	1953	1953	1953	0
147	20250227	180400	4293305	1953	1953	1953	1953	0
148	20250227	180300	4293305	1953	1953	1953	1953	0
149	20250227	180200	4293305	1953	1953	1953	1953	0
150	20250227	180100	4293305	1953	1953	1953	1953	0
151	20250227	180000	4293305	1953	1953	1953	1953	0
152	20250227	175900	4293305	1953	1953	1953	1953	131
153	20250227	175800	4293305	1953	1953	1953	1953	0
154	20250227	175700	4293305	1953	1953	1953	1953	0
155	20250227	175600	4293305	1953	1953	1953	1953	0
156	20250227	175500	4293305	1953	1953	1953	1953	0
157	20250227	175400	4293305	1953	1953	1953	1953	0
158	20250227	175300	4293305	1953	1953	1953	1953	0
159	20250227	175200	4293305	1953	1953	1953	1953	0
160	20250227	175100	4293305	1953	1953	1953	1953	0
161	20250227	175000	4293305	1953	1953	1953	1953	0
162	20250227	174900	4293305	1953	1953	1953	1953	0
163	20250227	174800	4293305	1953	1953	1953	1953	0
164	20250227	174700	4293305	1953	1953	1953	1953	0
165	20250227	174600	4293305	1953	1953	1953	1953	0
166	20250227	174500	4293305	1953	1953	1953	1953	0
167	20250227	174400	4293305	1953	1953	1953	1953	0
168	20250227	174300	4293305	1953	1953	1953	1953	0
169	20250227	174200	4293305	1953	1953	1953	1953	0
170	20250227	174100	4293305	1953	1953	1953	1953	0
171	20250227	174000	4293305	1953	1953	1953	1953	0
172	20250227	173900	4293305	1953	1953	1953	1953	0
173	20250227	173800	4293305	1953	1953	1953	1953	0
174	20250227	173700	4293305	1953	1953	1953	1953	0
175	20250227	173600	4293305	1953	1953	1953	1953	0
176	20250227	173500	4293305	1953	1953	1953	1953	0
177	20250227	173400	4293305	1953	1953	1953	1953	0
178	20250227	173300	4293305	1953	1953	1953	1953	0
179	20250227	173200	4293305	1953	1953	1953	1953	0
180	20250227	173100	4293305	1953	1953	1953	1953	0
181	20250227	173000	4293305	1953	1953	1953	1953	0
182	20250227	172900	4293305	1953	1953	1953	1953	131
183	20250227	172800	4293305	1953	1953	1953	1953	0
184	20250227	172700	4293305	1953	1953	1953	1953	0
185	20250227	172600	4293305	1953	1953	1953	1953	0
186	20250227	172500	4293305	1953	1953	1953	1953	0
187	20250227	172400	4293305	1953	1953	1953	1953	0
188	20250227	172300	4293305	1953	1953	1953	1953	0
189	20250227	172200	4293305	1953	1953	1953	1953	0
190	20250227	172100	4293305	1953	1953	1953	1953	0
191	20250227	172000	4293305	1953	1953	1953	1953	0
192	20250227	171900	4293305	1953	1953	1953	1953	0
193	20250227	171800	4293305	1953	1953	1953	1953	0
194	20250227	171700	4293305	1953	1953	1953	1953	0
195	20250227	171600	4293305	1953	1953	1953	1953	0
196	20250227	171500	4293305	1953	1953	1953	1953	0
197	20250227	171400	4293305	1953	1953	1953	1953	0
198	20250227	171300	4293305	1953	1953	1953	1953	0
199	20250227	171200	4293305	1953	1953	1953	1953	0
200	20250227	171100	4293305	1953	1953	1953	1953	0
201	20250227	171000	4293305	1953	1953	1953	1953	0
202	20250227	170900	4293305	1953	1953	1953	1953	0
203	20250227	170800	4293305	1953	1953	1953	1953	0
204	20250227	170700	4293305	1953	1953	1953	1953	0
205	20250227	170600	4293305	1953	1953	1953	1953	0
206	20250227	170500	4293305	1953	1953	1953	1953	0
207	20250227	170400	4293305	1953	1953	1953	1953	0
208	20250227	170300	4293305	1953	1953	1953	1953	0
209	20250227	170200	4293305	1953	1953	1953	1953	0
210	20250227	170100	4293305	1953	1953	1953	1953	0
211	20250227	170000	4293305	1953	1953	1953	1953	0
212	20250227	165900	4293305	1953	1953	1953	1953	131
213	20250227	165800	4293305	1953	1953	1953	1953	0
214	20250227	165700	4293305	1953	1953	1953	1953	0
215	20250227	165600	4293305	1953	1953	1953	1953	0
216	20250227	165500	4293305	1953	1953	1953	1953	0
217	20250227	165400	4293305	1953	1953	1953	1953	0
218	20250227	165300	4293305	1953	1953	1953	1953	0
219	20250227	165200	4293305	1953	1953	1953	1953	0
220	20250227	165100	4293305	1953	1953	1953	1953	0
221	20250227	165000	4293305	1953	1953	1953	1953	0
222	20250227	164900	4293305	1953	1953	1953	1953	0
223	20250227	164800	4293305	1953	1953	1953	1953	0
224	20250227	164700	4293305	1953	1953	1953	1953	0
225	20250227	164600	4293305	1953	1953	1953	1953	0
226	20250227	164500	4293305	1953	1953	1953	1953	0
227	20250227	164400	4293305	1953	1953	1953	1953	0
228	20250227	164300	4293305	1953	1953	1953	1953	0
229	20250227	164200	4293305	1953	1953	1953	1953	0
230	20250227	164100	4293305	1953	1953	1953	1953	0
231	20250227	164000	4293305	1953	1953	1953	1953	0
232	20250227	163900	4293305	1953	1953	1953	1953	0
233	20250227	163800	4293305	1953	1953	1953	1953	0
234	20250227	163700	4293305	1953	1953	1953	1953	0
235	20250227	163600	4293305	1953	1953	1953	1953	0
236	20250227	163500	4293305	1953	1953	1953	1953	0
237	20250227	163400	4293305	1953	1953	1953	1953	0
238	20250227	163300	4293305	1953	1953	1953	1953	0
239	20250227	163200	4293305	1953	1953	1953	1953	0
240	20250227	163100	4293305	1953	1953	1953	1953	0
241	20250227	163000	4293305	1953	1953	1953	1953	0
242	20250227	162900	4293305	1953	1953	1953	1953	131
243	20250227	162800	4293305	1953	1953	1953	1953	0
244	20250227	162700	4293305	1953	1953	1953	1953	0
245	20250227	162600	4293305	1953	1953	1953	1953	0
246	20250227	162500	4293305	1953	1953	1953	1953	0
247	20250227	162400	4293305	1953	1953	1953	1953	0
248	20250227	162300	4293305	1953	1953	1953	1953	0
249	20250227	162200	4293305	1953	1953	1953	1953	0
250	20250227	162100	4293305	1953	1953	1953	1953	0
251	20250227	162000	4293305	1953	1953	1953	1953	0
252	20250227	161900	4293305	1953	1953	1953	1953	0
253	20250227	161800	4293305	1953	1953	1953	1953	0
254	20250227	161700	4293305	1953	1953	1953	1953	0
255	20250227	161600	4293305	1953	1953	1953	1953	0
256	20250227	161500	4293305	1953	1953	1953	1953	0
257	20250227	161400	4293305	1953	1953	1953	1953	0
258	20250227	161300	4293305	1953	1953	1953	1953	0
259	20250227	161200	4293305	1953	1953	1953	1953	0
260	20250227	161100	4293305	1953	1953	1953	1953	0
261	20250227	161000	4293305	1953	1953	1953	1953	0
262	20250227	160900	4293305	1953	1953	1953	1953	0
263	20250227	160800	4293305	1953	1953	1953	1953	0
264	20250227	160700	4293305	1953	1953	1953	1953	0
265	20250227	160600	4293305	1953	1953	1953	1953	0
266	20250227	160500	4293305	1953	1953	1953	1953	0
267	20250227	160400	4293305	1953	1953	1953	1953	0
268	20250227	160300	4293305	1953	1953	1953	1953	0
269	20250227	160200	4293305	1953	1953	1953	1953	0
270	20250227	160100	4293305	1953	1953	1953	1953	0
271	20250227	160000	4293305	1953	1953	1953	1953	0
272	20250227	155900	4293305	1953	1953	1953	1953	131
273	20250227	155800	4293305	1953	1953	1953	1953	0
274	20250227	155700	4293305	1953	1953	1953	1953	0
275	20250227	155600	4293305	1953	1953	1953	1953	0
276	20250227	155500	4293305	1953	1953	1953	1953	0
277	20250227	155400	4293305	1953	1953	1953	1953	0
278	20250227	155300	4293305	1953	1953	1953	1953	0
279	20250227	155200	4293305	1953	1953	1953	1953	0
280	20250227	155100	4293305	1953	1953	1953	1953	0
281	20250227	155000	4293305	1953	1953	1953	1953	0
282	20250227	154900	4293305	1953	1953	1953	1953	0
283	20250227	154800	4293305	1953	1953	1953	1953	0
284	20250227	154700	4293305	1953	1953	1953	1953	0
285	20250227	154600	4293305	1953	1953	1953	1953	0
286	20250227	154500	4293305	1953	1953	1953	1953	0
287	20250227	154400	4293305	1953	1953	1953	1953	0
288	20250227	154300	4293305	1953	1953	1953	1953	0
289	20250227	154200	4293305	1953	1953	1953	1953	0
290	20250227	154100	4293305	1953	1953	1953	1953	0
291	20250227	154000	4293305	1953	1953	1953	1953	0
292	20250227	153900	4293305	1953	1953	1953	1953	0
293	20250227	153800	4293305	1953	1953	1953	1953	0
294	20250227	153700	4293305	1953	1953	1953	1953	0
295	20250227	153600	4293305	1953	1953	1953	1953	0
296	20250227	153500	4293305	1953	1953	1953	1953	0
297	20250227	153400	4293305	1953	1953	1953	1953	0
298	20250227	153300	4293305	1953	1953	1953	1953	0
299	20250227	153200	4293305	1953	1953	1953	1953	0
300	20250227	153100	4293305	1953	1953	1953	1953	0
301	20250227	153000	4293305	1953	1953	1953	1953	131
302	20250227	152900	4037462	1935	1935	1935	1935	0
303	20250227	152800	4037462	1935	1935	1935	1935	0
304	20250227	152700	4037462	1935	1935	1935	1935	0
305	20250227	152600	4037462	1935	1935	1935	1935	0
306	20250227	152500	4037462	1935	1935	1935	1935	0
307	20250227	152400	4037462	1935	1935	1935	1935	0
308	20250227	152300	4037462	1935	1935	1935	1935	0
309	20250227	152200	4037462	1935	1935	1935	1935	0
310	20250227	152100	4037462	1935	1935	1935	1935	0
311	20250227	152000	4037462	1935	1935	1935	1935	0
312	20250227	151900	4037462	1935	1935	1935	1935	0
313	20250227	151800	4037462	1935	1935	1935	1935	0
314	20250227	151700	4037462	1935	1935	1935	1935	0
315	20250227	151600	4037462	1935	1935	1935	1935	0
316	20250227	151500	4037462	1935	1935	1935	1935	0
317	20250227	151400	4037462	1935	1935	1935	1935	0
318	20250227	151300	4037462	1935	1935	1935	1935	0
319	20250227	151200	4037462	1935	1935	1935	1935	0
320	20250227	151100	4037462	1935	1935	1935	1935	2
321	20250227	151000	4033592	1935	1935	1935	1935	0
322	20250227	150900	4033592	1935	1935	1935	1935	0
323	20250227	150800	4033592	1935	1935	1935	1935	0
324	20250227	150700	4033592	1935	1935	1935	1935	0
325	20250227	150600	4033592	1935	1935	1935	1935	0
326	20250227	150500	4033592	1935	1935	1935	1935	0
327	20250227	150400	4033592	1935	1935	1935	1935	0
328	20250227	150300	4033592	1935	1935	1935	1935	0
329	20250227	150200	4033592	1935	1935	1935	1935	0
330	20250227	150100	4033592	1935	1935	1935	1935	2
331	20250227	150000	4029722	1929	1929	1929	1929	0
332	20250227	145900	4029722	1929	1929	1929	1929	0
333	20250227	145800	4029722	1929	1929	1929	1929	0
334	20250227	145700	4029722	1929	1929	1929	1929	0
335	20250227	145600	4029722	1929	1929	1929	1929	0
336	20250227	145500	4029722	1929	1929	1929	1929	0
337	20250227	145400	4029722	1929	1929	1929	1929	0
338	20250227	145300	4029722	1929	1929	1929	1929	0
339	20250227	145200	4029722	1929	1929	1929	1929	0
340	20250227	145100	4029722	1929	1929	1929	1929	0
341	20250227	145000	4029722	1929	1929	1929	1929	0
342	20250227	144900	4029722	1929	1929	1929	1929	0
343	20250227	144800	4029722	1929	1929	1929	1929	0
344	20250227	144700	4029722	1929	1929	1929	1929	70
345	20250227	144600	3894692	1929	1929	1929	1929	0
346	20250227	144500	3894692	1929	1929	1929	1929	0
347	20250227	144400	3894692	1929	1929	1929	1929	0
348	20250227	144300	3894692	1929	1929	1929	1929	0
349	20250227	144200	3894692	1929	1929	1929	1929	0
350	20250227	144100	3894692	1929	1929	1929	1929	0
351	20250227	144000	3894692	1929	1929	1929	1929	0
352	20250227	143900	3894692	1929	1929	1929	1929	0
353	20250227	143800	3894692	1929	1929	1929	1929	0
354	20250227	143700	3894692	1929	1929	1929	1929	0
355	20250227	143600	3894692	1929	1929	1929	1929	0
356	20250227	143500	3894692	1929	1929	1929	1929	0
357	20250227	143400	3894692	1929	1929	1929	1929	0
358	20250227	143300	3894692	1929	1929	1929	1929	0
359	20250227	143200	3894692	1929	1929	1929	1929	0
360	20250227	143100	3894692	1929	1929	1929	1929	0
361	20250227	143000	3894692	1929	1929	1929	1929	0
362	20250227	142900	3894692	1929	1929	1929	1929	0
363	20250227	142800	3894692	1929	1929	1929	1929	0
364	20250227	142700	3894692	1929	1929	1929	1929	20
365	20250227	142600	3856112	1929	1929	1929	1929	0
366	20250227	142500	3856112	1929	1929	1929	1929	10
367	20250227	142400	3836822	1927	1927	1927	1927	0
368	20250227	142300	3836822	1927	1927	1927	1927	99
369	20250227	142200	3646049	1925	1925	1925	1925	0
370	20250227	142100	3646049	1925	1925	1925	1925	0
371	20250227	142000	3646049	1925	1925	1925	1925	0
372	20250227	141900	3646049	1925	1925	1925	1925	0
373	20250227	141800	3646049	1925	1925	1925	1925	0
374	20250227	141700	3646049	1925	1925	1925	1925	0
375	20250227	141600	3646049	1925	1925	1925	1925	0
376	20250227	141500	3646049	1925	1925	1925	1925	0
377	20250227	141400	3646049	1925	1925	1925	1925	0
378	20250227	141300	3646049	1925	1925	1925	1925	0
379	20250227	141200	3646049	1925	1925	1925	1925	0
380	20250227	141100	3646049	1925	1925	1925	1925	0
381	20250227	141000	3646049	1925	1926	1926	1925	325
382	20250227	140900	3020414	1926	1927	1927	1926	312
383	20250227	140800	2419403	1928	1928	1928	1928	31
384	20250227	140700	2359635	1929	1930	1930	1929	65
385	20250227	140600	2234240	1930	1930	1930	1930	1
386	20250227	140500	2232310	1930	1930	1930	1930	56
387	20250227	140400	2124230	1930	1930	1930	1930	0
388	20250227	140300	2124230	1930	1930	1930	1930	0
389	20250227	140200	2124230	1930	1930	1930	1930	0
390	20250227	140100	2124230	1930	1930	1930	1930	0
391	20250227	140000	2124230	1930	1930	1930	1930	0
392	20250227	135900	2124230	1930	1930	1930	1930	0
393	20250227	135800	2124230	1930	1930	1930	1930	0
394	20250227	135700	2124230	1930	1930	1930	1930	0
395	20250227	135600	2124230	1930	1930	1930	1930	0
396	20250227	135500	2124230	1930	1930	1930	1930	0
397	20250227	135400	2124230	1930	1932	1932	1930	25
398	20250227	135300	2075965	1932	1932	1932	1932	1
399	20250227	135200	2074033	1933	1938	1938	1933	12
400	20250227	135100	2050830	1955	1955	1955	1955	1
401	20250227	135000	2048875	1955	1955	1955	1955	0
402	20250227	134900	2048875	1955	1955	1955	1955	0
403	20250227	134800	2048875	1955	1955	1955	1955	29
404	20250227	134700	1992180	1955	1955	1955	1955	0
405	20250227	134600	1992180	1955	1955	1955	1955	0
406	20250227	134500	1992180	1955	1955	1955	1955	0
407	20250227	134400	1992180	1955	1955	1955	1955	0
408	20250227	134300	1992180	1955	1955	1955	1955	0
409	20250227	134200	1992180	1955	1955	1955	1955	0
410	20250227	134100	1992180	1955	1955	1955	1955	0
411	20250227	134000	1992180	1955	1955	1955	1955	0
412	20250227	133900	1992180	1955	1955	1955	1955	0
413	20250227	133800	1992180	1955	1955	1955	1955	0
414	20250227	133700	1992180	1955	1955	1955	1955	0
415	20250227	133600	1992180	1955	1955	1955	1955	0
416	20250227	133500	1992180	1955	1955	1955	1955	0
417	20250227	133400	1992180	1955	1955	1955	1955	0
418	20250227	133300	1992180	1955	1955	1955	1955	0
419	20250227	133200	1992180	1955	1955	1955	1955	0
420	20250227	133100	1992180	1955	1955	1955	1955	0
421	20250227	133000	1992180	1955	1955	1955	1955	0
422	20250227	132900	1992180	1955	1955	1955	1955	0
423	20250227	132800	1992180	1955	1955	1955	1955	0
424	20250227	132700	1992180	1955	1955	1955	1955	0
425	20250227	132600	1992180	1955	1955	1955	1955	0
426	20250227	132500	1992180	1955	1955	1955	1955	1
427	20250227	132400	1990225	1955	1955	1955	1955	0
428	20250227	132300	1990225	1955	1955	1955	1955	0
429	20250227	132200	1990225	1955	1955	1955	1955	0
430	20250227	132100	1990225	1955	1955	1955	1955	0
431	20250227	132000	1990225	1955	1955	1955	1955	0
432	20250227	131900	1990225	1955	1955	1955	1955	0
433	20250227	131800	1990225	1955	1955	1955	1955	0
434	20250227	131700	1990225	1955	1955	1955	1955	0
435	20250227	131600	1990225	1955	1955	1955	1955	0
436	20250227	131500	1990225	1955	1955	1955	1955	0
437	20250227	131400	1990225	1955	1955	1955	1955	0
438	20250227	131300	1990225	1955	1955	1955	1955	0
439	20250227	131200	1990225	1955	1955	1955	1955	0
440	20250227	131100	1990225	1955	1955	1955	1955	0
441	20250227	131000	1990225	1955	1955	1955	1955	0
442	20250227	130900	1990225	1955	1955	1955	1955	0
443	20250227	130800	1990225	1955	1955	1955	1955	0
444	20250227	130700	1990225	1955	1955	1955	1955	0
445	20250227	130600	1990225	1955	1955	1955	1955	0
446	20250227	130500	1990225	1955	1955	1955	1955	0
447	20250227	130400	1990225	1955	1955	1955	1955	0
448	20250227	130300	1990225	1955	1955	1955	1955	0
449	20250227	130200	1990225	1955	1955	1955	1955	0
450	20250227	130100	1990225	1955	1955	1955	1955	0
451	20250227	130000	1990225	1955	1955	1955	1955	0
452	20250227	125900	1990225	1955	1955	1955	1955	0
453	20250227	125800	1990225	1955	1955	1955	1955	0
454	20250227	125700	1990225	1955	1955	1955	1955	0
455	20250227	125600	1990225	1955	1955	1955	1955	0
456	20250227	125500	1990225	1955	1955	1955	1955	0
457	20250227	125400	1990225	1955	1955	1955	1955	0
458	20250227	125300	1990225	1955	1955	1955	1955	0
459	20250227	125200	1990225	1955	1955	1955	1955	0
460	20250227	125100	1990225	1955	1955	1955	1955	0
461	20250227	125000	1990225	1955	1955	1955	1955	0
462	20250227	124900	1990225	1955	1955	1955	1955	0
463	20250227	124800	1990225	1955	1955	1955	1955	0
464	20250227	124700	1990225	1955	1955	1955	1955	0
465	20250227	124600	1990225	1955	1955	1955	1955	0
466	20250227	124500	1990225	1955	1955	1955	1955	0
467	20250227	124400	1990225	1955	1955	1955	1955	0
468	20250227	124300	1990225	1955	1955	1955	1955	0
469	20250227	124200	1990225	1955	1955	1955	1955	0
470	20250227	124100	1990225	1955	1955	1955	1955	0
471	20250227	124000	1990225	1955	1955	1955	1955	0
472	20250227	123900	1990225	1955	1955	1955	1955	0
473	20250227	123800	1990225	1955	1955	1955	1955	0
474	20250227	123700	1990225	1955	1955	1955	1955	0
475	20250227	123600	1990225	1955	1955	1955	1955	0
476	20250227	123500	1990225	1955	1955	1955	1955	0
477	20250227	123400	1990225	1955	1955	1955	1955	0
478	20250227	123300	1990225	1955	1955	1955	1955	0
479	20250227	123200	1990225	1955	1955	1955	1955	0
480	20250227	123100	1990225	1955	1955	1955	1955	0
481	20250227	123000	1990225	1955	1955	1955	1955	0
482	20250227	122900	1990225	1955	1955	1955	1955	0
483	20250227	122800	1990225	1955	1955	1955	1955	0
484	20250227	122700	1990225	1955	1955	1955	1955	0
485	20250227	122600	1990225	1955	1955	1955	1955	0
486	20250227	122500	1990225	1955	1955	1955	1955	0
487	20250227	122400	1990225	1955	1955	1955	1955	0
488	20250227	122300	1990225	1955	1955	1955	1955	0
489	20250227	122200	1990225	1955	1955	1955	1955	0
490	20250227	122100	1990225	1955	1955	1955	1955	0
491	20250227	122000	1990225	1955	1955	1955	1955	0
492	20250227	121900	1990225	1955	1955	1955	1955	0
493	20250227	121800	1990225	1955	1955	1955	1955	1
494	20250227	121700	1988270	1955	1955	1955	1955	0
495	20250227	121600	1988270	1955	1955	1955	1955	0
496	20250227	121500	1988270	1955	1955	1955	1955	0
497	20250227	121400	1988270	1955	1955	1955	1955	0
498	20250227	121300	1988270	1955	1955	1955	1955	0
499	20250227	121200	1988270	1955	1955	1955	1955	0
500	20250227	121100	1988270	1955	1955	1955	1955	0
501	20250227	121000	1988270	1955	1955	1955	1955	0
502	20250227	120900	1988270	1955	1955	1955	1955	0
503	20250227	120800	1988270	1955	1955	1955	1955	0
504	20250227	120700	1988270	1955	1955	1955	1955	67
505	20250227	120600	1857285	1956	1956	1956	1956	0
506	20250227	120500	1857285	1956	1956	1956	1956	0
507	20250227	120400	1857285	1956	1956	1956	1956	0
508	20250227	120300	1857285	1956	1956	1956	1956	0
509	20250227	120200	1857285	1956	1956	1956	1956	0
510	20250227	120100	1857285	1956	1956	1956	1956	0
511	20250227	120000	1857285	1956	1956	1956	1956	0
512	20250227	115900	1857285	1956	1956	1956	1956	0
513	20250227	115800	1857285	1956	1956	1956	1956	0
514	20250227	115700	1857285	1956	1956	1956	1956	0
515	20250227	115600	1857285	1956	1956	1956	1956	0
516	20250227	115500	1857285	1956	1956	1956	1956	0
517	20250227	115400	1857285	1956	1956	1956	1956	0
518	20250227	115300	1857285	1956	1956	1956	1956	0
519	20250227	115200	1857285	1956	1956	1956	1956	0
520	20250227	115100	1857285	1956	1956	1956	1956	0
521	20250227	115000	1857285	1956	1956	1956	1956	0
522	20250227	114900	1857285	1956	1956	1956	1956	0
523	20250227	114800	1857285	1956	1956	1956	1956	0
524	20250227	114700	1857285	1956	1956	1956	1956	0
525	20250227	114600	1857285	1956	1956	1956	1956	0
526	20250227	114500	1857285	1956	1956	1956	1956	0
527	20250227	114400	1857285	1956	1956	1956	1956	0
528	20250227	114300	1857285	1956	1956	1956	1956	0
529	20250227	114200	1857285	1956	1956	1956	1956	0
530	20250227	114100	1857285	1956	1950	1956	1950	4
531	20250227	114000	1849476	1932	1932	1932	1932	0
532	20250227	113900	1849476	1932	1932	1932	1932	0
533	20250227	113800	1849476	1932	1932	1932	1932	0
534	20250227	113700	1849476	1932	1932	1932	1932	0
535	20250227	113600	1849476	1932	1932	1932	1932	0
536	20250227	113500	1849476	1932	1932	1932	1932	0
537	20250227	113400	1849476	1932	1932	1932	1932	0
538	20250227	113300	1849476	1932	1932	1932	1932	0
539	20250227	113200	1849476	1932	1932	1932	1932	0
540	20250227	113100	1849476	1932	1932	1932	1932	0
541	20250227	113000	1849476	1932	1932	1932	1932	0
542	20250227	112900	1849476	1932	1932	1932	1932	0
543	20250227	112800	1849476	1932	1932	1932	1932	0
544	20250227	112700	1849476	1932	1932	1932	1932	0
545	20250227	112600	1849476	1932	1932	1932	1932	0
546	20250227	112500	1849476	1932	1932	1932	1932	0
547	20250227	112400	1849476	1932	1932	1932	1932	0
548	20250227	112300	1849476	1932	1932	1932	1932	0
549	20250227	112200	1849476	1932	1932	1932	1932	5
550	20250227	112100	1839816	1930	1930	1930	1930	0
551	20250227	112000	1839816	1930	1930	1930	1930	0
552	20250227	111900	1839816	1930	1930	1930	1930	0
553	20250227	111800	1839816	1930	1930	1930	1930	0
554	20250227	111700	1839816	1930	1930	1930	1930	0
555	20250227	111600	1839816	1930	1930	1930	1930	0
556	20250227	111500	1839816	1930	1930	1930	1930	0
557	20250227	111400	1839816	1930	1930	1930	1930	0
558	20250227	111300	1839816	1930	1930	1930	1930	0
559	20250227	111200	1839816	1930	1930	1930	1930	0
560	20250227	111100	1839816	1930	1930	1930	1930	0
561	20250227	111000	1839816	1930	1930	1930	1930	0
562	20250227	110900	1839816	1930	1930	1930	1930	0
563	20250227	110800	1839816	1930	1930	1930	1930	0
564	20250227	110700	1839816	1930	1930	1930	1930	10
565	20250227	110600	1820516	1930	1930	1930	1930	0
566	20250227	110500	1820516	1930	1930	1930	1930	0
567	20250227	110400	1820516	1930	1930	1930	1930	0
568	20250227	110300	1820516	1930	1930	1930	1930	0
569	20250227	110200	1820516	1930	1930	1930	1930	0
570	20250227	110100	1820516	1930	1930	1930	1930	0
571	20250227	110000	1820516	1930	1930	1930	1930	0
572	20250227	105900	1820516	1930	1930	1930	1930	0
573	20250227	105800	1820516	1930	1930	1930	1930	0
574	20250227	105700	1820516	1930	1930	1930	1930	0
575	20250227	105600	1820516	1930	1930	1930	1930	0
576	20250227	105500	1820516	1930	1930	1930	1930	0
577	20250227	105400	1820516	1930	1930	1930	1930	0
578	20250227	105300	1820516	1930	1941	1941	1930	10
579	20250227	105200	1801150	1959	1959	1959	1959	0
580	20250227	105100	1801150	1959	1959	1959	1959	0
581	20250227	105000	1801150	1959	1959	1959	1959	0
582	20250227	104900	1801150	1959	1959	1959	1959	0
583	20250227	104800	1801150	1959	1959	1959	1959	0
584	20250227	104700	1801150	1959	1959	1959	1959	0
585	20250227	104600	1801150	1959	1959	1959	1959	0
586	20250227	104500	1801150	1959	1959	1959	1959	0
587	20250227	104400	1801150	1959	1959	1959	1959	0
588	20250227	104300	1801150	1959	1959	1959	1959	0
589	20250227	104200	1801150	1959	1959	1959	1959	0
590	20250227	104100	1801150	1959	1959	1959	1959	0
591	20250227	104000	1801150	1959	1959	1959	1959	0
592	20250227	103900	1801150	1959	1959	1959	1959	0
593	20250227	103800	1801150	1959	1959	1959	1959	0
594	20250227	103700	1801150	1959	1959	1959	1959	0
595	20250227	103600	1801150	1959	1959	1959	1959	9
596	20250227	103500	1783519	1959	1959	1959	1959	0
597	20250227	103400	1783519	1959	1959	1959	1959	1
598	20250227	103300	1781560	1959	1959	1959	1959	0
599	20250227	103200	1781560	1959	1959	1959	1959	0
600	20250227	103100	1781560	1959	1959	1959	1959	0
601	20250227	103000	1781560	1959	1959	1959	1959	0
602	20250227	102900	1781560	1959	1959	1959	1959	0
603	20250227	102800	1781560	1959	1958	1959	1958	100
604	20250227	102700	1585696	1958	1958	1958	1958	0
605	20250227	102600	1585696	1958	1958	1958	1958	0
606	20250227	102500	1585696	1958	1958	1958	1958	14
607	20250227	102400	1558284	1958	1958	1958	1958	0
608	20250227	102300	1558284	1958	1958	1958	1958	0
609	20250227	102200	1558284	1958	1958	1958	1958	0
610	20250227	102100	1558284	1958	1958	1958	1958	0
611	20250227	102000	1558284	1958	1958	1958	1958	0
612	20250227	101900	1558284	1958	1958	1958	1958	10
613	20250227	101800	1538704	1959	1959	1959	1959	0
614	20250227	101700	1538704	1959	1959	1959	1959	0
615	20250227	101600	1538704	1959	1959	1959	1959	0
616	20250227	101500	1538704	1959	1959	1959	1959	0
617	20250227	101400	1538704	1959	1959	1959	1959	0
618	20250227	101300	1538704	1959	1959	1959	1959	14
619	20250227	101200	1511278	1959	1959	1959	1959	0
620	20250227	101100	1511278	1959	1959	1959	1959	0
621	20250227	101000	1511278	1959	1959	1959	1959	0
622	20250227	100900	1511278	1959	1959	1959	1959	0
623	20250227	100800	1511278	1959	1959	1959	1959	0
624	20250227	100700	1511278	1959	1959	1959	1959	0
625	20250227	100600	1511278	1959	1959	1959	1959	0
626	20250227	100500	1511278	1959	1959	1959	1959	0
627	20250227	100400	1511278	1959	1959	1959	1959	0
628	20250227	100300	1511278	1959	1959	1959	1959	0
629	20250227	100200	1511278	1959	1959	1959	1959	0
630	20250227	100100	1511278	1959	1959	1959	1959	0
631	20250227	100000	1511278	1959	1959	1959	1959	0
632	20250227	095900	1511278	1959	1959	1959	1959	0
633	20250227	095800	1511278	1959	1959	1959	1959	0
634	20250227	095700	1511278	1959	1959	1959	1959	1
635	20250227	095600	1509319	1959	1959	1959	1959	0
636	20250227	095500	1509319	1959	1959	1959	1959	9
637	20250227	095400	1491688	1959	1959	1959	1959	0
638	20250227	095300	1491688	1959	1959	1959	1959	12
639	20250227	095200	1468180	1959	1959	1959	1959	0
640	20250227	095100	1468180	1959	1959	1959	1959	38
641	20250227	095000	1393738	1959	1959	1959	1959	0
642	20250227	094900	1393738	1959	1959	1959	1959	0
643	20250227	094800	1393738	1959	1959	1959	1959	0
644	20250227	094700	1393738	1959	1959	1959	1959	0
645	20250227	094600	1393738	1959	1959	1959	1959	0
646	20250227	094500	1393738	1959	1959	1959	1959	0
647	20250227	094400	1393738	1959	1959	1959	1959	0
648	20250227	094300	1393738	1959	1959	1959	1959	511
649	20250227	094200	392689	1959	1959	1959	1959	0
650	20250227	094100	392689	1959	1959	1959	1959	0
651	20250227	094000	392689	1959	1959	1959	1959	0
652	20250227	093900	392689	1959	1959	1959	1959	0
653	20250227	093800	392689	1959	1959	1959	1959	0
654	20250227	093700	392689	1959	1959	1959	1959	0
655	20250227	093600	392689	1959	1959	1959	1959	0
656	20250227	093500	392689	1959	1959	1959	1959	1
657	20250227	093400	390730	1959	1959	1959	1959	0
658	20250227	093300	390730	1959	1956	1959	1956	2
659	20250227	093200	386815	1953	1953	1953	1953	2
660	20250227	093100	382909	1953	1953	1953	1953	0
661	20250227	093000	382909	1953	1952	1953	1952	59
662	20250227	092900	267704	1953	1953	1953	1953	0
663	20250227	092800	267704	1953	1953	1953	1953	0
664	20250227	092700	267704	1953	1953	1953	1953	0
665	20250227	092600	267704	1953	1953	1953	1953	0
666	20250227	092500	267704	1953	1953	1953	1953	0
667	20250227	092400	267704	1953	1953	1953	1953	0
668	20250227	092300	267704	1953	1953	1953	1953	0
669	20250227	092200	267704	1953	1953	1953	1953	0
670	20250227	092100	267704	1953	1953	1953	1953	0
671	20250227	092000	267704	1953	1953	1953	1953	0
672	20250227	091900	267704	1953	1953	1953	1953	0
673	20250227	091800	267704	1953	1953	1953	1953	0
674	20250227	091700	267704	1953	1953	1953	1953	0
675	20250227	091600	267704	1953	1953	1953	1953	0
676	20250227	091500	267704	1953	1953	1953	1953	0
677	20250227	091400	267704	1953	1953	1953	1953	0
678	20250227	091300	267704	1953	1953	1953	1953	0
679	20250227	091200	267704	1953	1953	1953	1953	0
680	20250227	091100	267704	1953	1953	1953	1953	0
681	20250227	091000	267704	1953	1953	1953	1953	0
682	20250227	090900	267704	1953	1953	1953	1953	1
683	20250227	090800	265751	1953	1953	1953	1953	8
684	20250227	090700	250127	1953	1953	1953	1953	12
685	20250227	090600	226691	1953	1953	1953	1953	1
686	20250227	090500	224738	1950	1944	1950	1944	4
687	20250227	090400	216947	1940	1940	1940	1940	1
688	20250227	090300	215007	1937	1937	1937	1937	0
689	20250227	090200	215007	1937	1937	1937	1937	0
690	20250227	090100	215007	1937	1937	1937	1937	0
691	20250227	090000	215007	1937	1937	1937	1937	111