KissMeData/200780/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	204200	11598380	4655	4655	4655	4655	111
3	20250227	204100	11598380	4655	4655	4655	4655	0
4	20250227	204000	11598380	4655	4655	4655	4655	0
5	20250227	203900	11598380	4655	4655	4655	4655	0
6	20250227	203800	11598380	4655	4655	4655	4655	0
7	20250227	203700	11598380	4655	4655	4655	4655	0
8	20250227	203600	11598380	4655	4655	4655	4655	0
9	20250227	203500	11598380	4655	4655	4655	4655	0
10	20250227	203400	11598380	4655	4655	4655	4655	0
11	20250227	203300	11598380	4655	4655	4655	4655	0
12	20250227	203200	11598380	4655	4655	4655	4655	0
13	20250227	203100	11598380	4655	4655	4655	4655	0
14	20250227	203000	11598380	4655	4655	4655	4655	0
15	20250227	202900	11598380	4655	4655	4655	4655	0
16	20250227	202800	11598380	4655	4655	4655	4655	0
17	20250227	202700	11598380	4655	4655	4655	4655	0
18	20250227	202600	11598380	4655	4655	4655	4655	0
19	20250227	202500	11598380	4655	4655	4655	4655	0
20	20250227	202400	11598380	4655	4655	4655	4655	0
21	20250227	202300	11598380	4655	4655	4655	4655	0
22	20250227	202200	11598380	4655	4655	4655	4655	0
23	20250227	202100	11598380	4655	4655	4655	4655	0
24	20250227	202000	11598380	4655	4655	4655	4655	0
25	20250227	201900	11598380	4655	4655	4655	4655	0
26	20250227	201800	11598380	4655	4655	4655	4655	0
27	20250227	201700	11598380	4655	4655	4655	4655	0
28	20250227	201600	11598380	4655	4655	4655	4655	0
29	20250227	201500	11598380	4655	4655	4655	4655	0
30	20250227	201400	11598380	4655	4655	4655	4655	0
31	20250227	201300	11598380	4655	4655	4655	4655	0
32	20250227	201200	11598380	4655	4655	4655	4655	111
33	20250227	201100	11598380	4655	4655	4655	4655	0
34	20250227	201000	11598380	4655	4655	4655	4655	0
35	20250227	200900	11598380	4655	4655	4655	4655	0
36	20250227	200800	11598380	4655	4655	4655	4655	0
37	20250227	200700	11598380	4655	4655	4655	4655	0
38	20250227	200600	11598380	4655	4655	4655	4655	0
39	20250227	200500	11598380	4655	4655	4655	4655	0
40	20250227	200400	11598380	4655	4655	4655	4655	0
41	20250227	200300	11598380	4655	4655	4655	4655	0
42	20250227	200200	11598380	4655	4655	4655	4655	0
43	20250227	200100	11598380	4655	4655	4655	4655	0
44	20250227	200000	11598380	4655	4655	4655	4655	0
45	20250227	195900	11598380	4655	4655	4655	4655	0
46	20250227	195800	11598380	4655	4655	4655	4655	0
47	20250227	195700	11598380	4655	4655	4655	4655	0
48	20250227	195600	11598380	4655	4655	4655	4655	0
49	20250227	195500	11598380	4655	4655	4655	4655	0
50	20250227	195400	11598380	4655	4655	4655	4655	0
51	20250227	195300	11598380	4655	4655	4655	4655	0
52	20250227	195200	11598380	4655	4655	4655	4655	0
53	20250227	195100	11598380	4655	4655	4655	4655	0
54	20250227	195000	11598380	4655	4655	4655	4655	0
55	20250227	194900	11598380	4655	4655	4655	4655	0
56	20250227	194800	11598380	4655	4655	4655	4655	0
57	20250227	194700	11598380	4655	4655	4655	4655	0
58	20250227	194600	11598380	4655	4655	4655	4655	0
59	20250227	194500	11598380	4655	4655	4655	4655	0
60	20250227	194400	11598380	4655	4655	4655	4655	0
61	20250227	194300	11598380	4655	4655	4655	4655	0
62	20250227	194200	11598380	4655	4655	4655	4655	111
63	20250227	194100	11598380	4655	4655	4655	4655	0
64	20250227	194000	11598380	4655	4655	4655	4655	0
65	20250227	193900	11598380	4655	4655	4655	4655	0
66	20250227	193800	11598380	4655	4655	4655	4655	0
67	20250227	193700	11598380	4655	4655	4655	4655	0
68	20250227	193600	11598380	4655	4655	4655	4655	0
69	20250227	193500	11598380	4655	4655	4655	4655	0
70	20250227	193400	11598380	4655	4655	4655	4655	0
71	20250227	193300	11598380	4655	4655	4655	4655	0
72	20250227	193200	11598380	4655	4655	4655	4655	0
73	20250227	193100	11598380	4655	4655	4655	4655	0
74	20250227	193000	11598380	4655	4655	4655	4655	0
75	20250227	192900	11598380	4655	4655	4655	4655	0
76	20250227	192800	11598380	4655	4655	4655	4655	0
77	20250227	192700	11598380	4655	4655	4655	4655	0
78	20250227	192600	11598380	4655	4655	4655	4655	0
79	20250227	192500	11598380	4655	4655	4655	4655	0
80	20250227	192400	11598380	4655	4655	4655	4655	0
81	20250227	192300	11598380	4655	4655	4655	4655	0
82	20250227	192200	11598380	4655	4655	4655	4655	0
83	20250227	192100	11598380	4655	4655	4655	4655	0
84	20250227	192000	11598380	4655	4655	4655	4655	0
85	20250227	191900	11598380	4655	4655	4655	4655	0
86	20250227	191800	11598380	4655	4655	4655	4655	0
87	20250227	191700	11598380	4655	4655	4655	4655	0
88	20250227	191600	11598380	4655	4655	4655	4655	0
89	20250227	191500	11598380	4655	4655	4655	4655	0
90	20250227	191400	11598380	4655	4655	4655	4655	0
91	20250227	191300	11598380	4655	4655	4655	4655	0
92	20250227	191200	11598380	4655	4655	4655	4655	111
93	20250227	191100	11598380	4655	4655	4655	4655	0
94	20250227	191000	11598380	4655	4655	4655	4655	0
95	20250227	190900	11598380	4655	4655	4655	4655	0
96	20250227	190800	11598380	4655	4655	4655	4655	0
97	20250227	190700	11598380	4655	4655	4655	4655	0
98	20250227	190600	11598380	4655	4655	4655	4655	0
99	20250227	190500	11598380	4655	4655	4655	4655	0
100	20250227	190400	11598380	4655	4655	4655	4655	0
101	20250227	190300	11598380	4655	4655	4655	4655	0
102	20250227	190200	11598380	4655	4655	4655	4655	0
103	20250227	190100	11598380	4655	4655	4655	4655	0
104	20250227	190000	11598380	4655	4655	4655	4655	0
105	20250227	185900	11598380	4655	4655	4655	4655	0
106	20250227	185800	11598380	4655	4655	4655	4655	0
107	20250227	185700	11598380	4655	4655	4655	4655	0
108	20250227	185600	11598380	4655	4655	4655	4655	0
109	20250227	185500	11598380	4655	4655	4655	4655	0
110	20250227	185400	11598380	4655	4655	4655	4655	0
111	20250227	185300	11598380	4655	4655	4655	4655	0
112	20250227	185200	11598380	4655	4655	4655	4655	0
113	20250227	185100	11598380	4655	4655	4655	4655	0
114	20250227	185000	11598380	4655	4655	4655	4655	0
115	20250227	184900	11598380	4655	4655	4655	4655	0
116	20250227	184800	11598380	4655	4655	4655	4655	0
117	20250227	184700	11598380	4655	4655	4655	4655	0
118	20250227	184600	11598380	4655	4655	4655	4655	0
119	20250227	184500	11598380	4655	4655	4655	4655	0
120	20250227	184400	11598380	4655	4655	4655	4655	0
121	20250227	184300	11598380	4655	4655	4655	4655	0
122	20250227	184200	11598380	4655	4655	4655	4655	111
123	20250227	184100	11598380	4655	4655	4655	4655	0
124	20250227	184000	11598380	4655	4655	4655	4655	0
125	20250227	183900	11598380	4655	4655	4655	4655	0
126	20250227	183800	11598380	4655	4655	4655	4655	0
127	20250227	183700	11598380	4655	4655	4655	4655	0
128	20250227	183600	11598380	4655	4655	4655	4655	0
129	20250227	183500	11598380	4655	4655	4655	4655	0
130	20250227	183400	11598380	4655	4655	4655	4655	0
131	20250227	183300	11598380	4655	4655	4655	4655	0
132	20250227	183200	11598380	4655	4655	4655	4655	0
133	20250227	183100	11598380	4655	4655	4655	4655	0
134	20250227	183000	11598380	4655	4655	4655	4655	0
135	20250227	182900	11598380	4655	4655	4655	4655	0
136	20250227	182800	11598380	4655	4655	4655	4655	0
137	20250227	182700	11598380	4655	4655	4655	4655	0
138	20250227	182600	11598380	4655	4655	4655	4655	0
139	20250227	182500	11598380	4655	4655	4655	4655	0
140	20250227	182400	11598380	4655	4655	4655	4655	0
141	20250227	182300	11598380	4655	4655	4655	4655	0
142	20250227	182200	11598380	4655	4655	4655	4655	0
143	20250227	182100	11598380	4655	4655	4655	4655	0
144	20250227	182000	11598380	4655	4655	4655	4655	0
145	20250227	181900	11598380	4655	4655	4655	4655	0
146	20250227	181800	11598380	4655	4655	4655	4655	0
147	20250227	181700	11598380	4655	4655	4655	4655	0
148	20250227	181600	11598380	4655	4655	4655	4655	0
149	20250227	181500	11598380	4655	4655	4655	4655	0
150	20250227	181400	11598380	4655	4655	4655	4655	0
151	20250227	181300	11598380	4655	4655	4655	4655	0
152	20250227	181200	11598380	4655	4655	4655	4655	111
153	20250227	181100	11598380	4655	4655	4655	4655	0
154	20250227	181000	11598380	4655	4655	4655	4655	0
155	20250227	180900	11598380	4655	4655	4655	4655	0
156	20250227	180800	11598380	4655	4655	4655	4655	0
157	20250227	180700	11598380	4655	4655	4655	4655	0
158	20250227	180600	11598380	4655	4655	4655	4655	0
159	20250227	180500	11598380	4655	4655	4655	4655	0
160	20250227	180400	11598380	4655	4655	4655	4655	0
161	20250227	180300	11598380	4655	4655	4655	4655	0
162	20250227	180200	11598380	4655	4655	4655	4655	0
163	20250227	180100	11598380	4655	4655	4655	4655	0
164	20250227	180000	11598380	4655	4655	4655	4655	0
165	20250227	175900	11598380	4655	4655	4655	4655	0
166	20250227	175800	11598380	4655	4655	4655	4655	0
167	20250227	175700	11598380	4655	4655	4655	4655	0
168	20250227	175600	11598380	4655	4655	4655	4655	0
169	20250227	175500	11598380	4655	4655	4655	4655	0
170	20250227	175400	11598380	4655	4655	4655	4655	0
171	20250227	175300	11598380	4655	4655	4655	4655	0
172	20250227	175200	11598380	4655	4655	4655	4655	0
173	20250227	175100	11598380	4655	4655	4655	4655	0
174	20250227	175000	11598380	4655	4655	4655	4655	0
175	20250227	174900	11598380	4655	4655	4655	4655	0
176	20250227	174800	11598380	4655	4655	4655	4655	0
177	20250227	174700	11598380	4655	4655	4655	4655	0
178	20250227	174600	11598380	4655	4655	4655	4655	0
179	20250227	174500	11598380	4655	4655	4655	4655	0
180	20250227	174400	11598380	4655	4655	4655	4655	0
181	20250227	174300	11598380	4655	4655	4655	4655	0
182	20250227	174200	11598380	4655	4655	4655	4655	111
183	20250227	174100	11598380	4655	4655	4655	4655	0
184	20250227	174000	11598380	4655	4655	4655	4655	0
185	20250227	173900	11598380	4655	4655	4655	4655	0
186	20250227	173800	11598380	4655	4655	4655	4655	0
187	20250227	173700	11598380	4655	4655	4655	4655	0
188	20250227	173600	11598380	4655	4655	4655	4655	0
189	20250227	173500	11598380	4655	4655	4655	4655	0
190	20250227	173400	11598380	4655	4655	4655	4655	0
191	20250227	173300	11598380	4655	4655	4655	4655	0
192	20250227	173200	11598380	4655	4655	4655	4655	0
193	20250227	173100	11598380	4655	4655	4655	4655	0
194	20250227	173000	11598380	4655	4655	4655	4655	0
195	20250227	172900	11598380	4655	4655	4655	4655	0
196	20250227	172800	11598380	4655	4655	4655	4655	0
197	20250227	172700	11598380	4655	4655	4655	4655	0
198	20250227	172600	11598380	4655	4655	4655	4655	0
199	20250227	172500	11598380	4655	4655	4655	4655	0
200	20250227	172400	11598380	4655	4655	4655	4655	0
201	20250227	172300	11598380	4655	4655	4655	4655	0
202	20250227	172200	11598380	4655	4655	4655	4655	0
203	20250227	172100	11598380	4655	4655	4655	4655	0
204	20250227	172000	11598380	4655	4655	4655	4655	0
205	20250227	171900	11598380	4655	4655	4655	4655	0
206	20250227	171800	11598380	4655	4655	4655	4655	0
207	20250227	171700	11598380	4655	4655	4655	4655	0
208	20250227	171600	11598380	4655	4655	4655	4655	0
209	20250227	171500	11598380	4655	4655	4655	4655	0
210	20250227	171400	11598380	4655	4655	4655	4655	0
211	20250227	171300	11598380	4655	4655	4655	4655	0
212	20250227	171200	11598380	4655	4655	4655	4655	111
213	20250227	171100	11598380	4655	4655	4655	4655	0
214	20250227	171000	11598380	4655	4655	4655	4655	0
215	20250227	170900	11598380	4655	4655	4655	4655	0
216	20250227	170800	11598380	4655	4655	4655	4655	0
217	20250227	170700	11598380	4655	4655	4655	4655	0
218	20250227	170600	11598380	4655	4655	4655	4655	0
219	20250227	170500	11598380	4655	4655	4655	4655	0
220	20250227	170400	11598380	4655	4655	4655	4655	0
221	20250227	170300	11598380	4655	4655	4655	4655	0
222	20250227	170200	11598380	4655	4655	4655	4655	0
223	20250227	170100	11598380	4655	4655	4655	4655	0
224	20250227	170000	11598380	4655	4655	4655	4655	0
225	20250227	165900	11598380	4655	4655	4655	4655	0
226	20250227	165800	11598380	4655	4655	4655	4655	0
227	20250227	165700	11598380	4655	4655	4655	4655	0
228	20250227	165600	11598380	4655	4655	4655	4655	0
229	20250227	165500	11598380	4655	4655	4655	4655	0
230	20250227	165400	11598380	4655	4655	4655	4655	0
231	20250227	165300	11598380	4655	4655	4655	4655	0
232	20250227	165200	11598380	4655	4655	4655	4655	0
233	20250227	165100	11598380	4655	4655	4655	4655	0
234	20250227	165000	11598380	4655	4655	4655	4655	0
235	20250227	164900	11598380	4655	4655	4655	4655	0
236	20250227	164800	11598380	4655	4655	4655	4655	0
237	20250227	164700	11598380	4655	4655	4655	4655	0
238	20250227	164600	11598380	4655	4655	4655	4655	0
239	20250227	164500	11598380	4655	4655	4655	4655	0
240	20250227	164400	11598380	4655	4655	4655	4655	0
241	20250227	164300	11598380	4655	4655	4655	4655	0
242	20250227	164200	11598380	4655	4655	4655	4655	111
243	20250227	164100	11598380	4655	4655	4655	4655	0
244	20250227	164000	11598380	4655	4655	4655	4655	0
245	20250227	163900	11598380	4655	4655	4655	4655	0
246	20250227	163800	11598380	4655	4655	4655	4655	0
247	20250227	163700	11598380	4655	4655	4655	4655	0
248	20250227	163600	11598380	4655	4655	4655	4655	0
249	20250227	163500	11598380	4655	4655	4655	4655	0
250	20250227	163400	11598380	4655	4655	4655	4655	0
251	20250227	163300	11598380	4655	4655	4655	4655	0
252	20250227	163200	11598380	4655	4655	4655	4655	0
253	20250227	163100	11598380	4655	4655	4655	4655	0
254	20250227	163000	11598380	4655	4655	4655	4655	0
255	20250227	162900	11598380	4655	4655	4655	4655	0
256	20250227	162800	11598380	4655	4655	4655	4655	0
257	20250227	162700	11598380	4655	4655	4655	4655	0
258	20250227	162600	11598380	4655	4655	4655	4655	0
259	20250227	162500	11598380	4655	4655	4655	4655	0
260	20250227	162400	11598380	4655	4655	4655	4655	0
261	20250227	162300	11598380	4655	4655	4655	4655	0
262	20250227	162200	11598380	4655	4655	4655	4655	0
263	20250227	162100	11598380	4655	4655	4655	4655	0
264	20250227	162000	11598380	4655	4655	4655	4655	0
265	20250227	161900	11598380	4655	4655	4655	4655	0
266	20250227	161800	11598380	4655	4655	4655	4655	0
267	20250227	161700	11598380	4655	4655	4655	4655	0
268	20250227	161600	11598380	4655	4655	4655	4655	0
269	20250227	161500	11598380	4655	4655	4655	4655	0
270	20250227	161400	11598380	4655	4655	4655	4655	0
271	20250227	161300	11598380	4655	4655	4655	4655	0
272	20250227	161200	11598380	4655	4655	4655	4655	111
273	20250227	161100	11598380	4655	4655	4655	4655	0
274	20250227	161000	11598380	4655	4655	4655	4655	0
275	20250227	160900	11598380	4655	4655	4655	4655	0
276	20250227	160800	11598380	4655	4655	4655	4655	0
277	20250227	160700	11598380	4655	4655	4655	4655	0
278	20250227	160600	11598380	4655	4655	4655	4655	0
279	20250227	160500	11598380	4655	4655	4655	4655	0
280	20250227	160400	11598380	4655	4655	4655	4655	0
281	20250227	160300	11598380	4655	4655	4655	4655	0
282	20250227	160200	11598380	4655	4655	4655	4655	0
283	20250227	160100	11598380	4655	4655	4655	4655	0
284	20250227	160000	11598380	4655	4655	4655	4655	0
285	20250227	155900	11598380	4655	4655	4655	4655	0
286	20250227	155800	11598380	4655	4655	4655	4655	0
287	20250227	155700	11598380	4655	4655	4655	4655	0
288	20250227	155600	11598380	4655	4655	4655	4655	0
289	20250227	155500	11598380	4655	4655	4655	4655	0
290	20250227	155400	11598380	4655	4655	4655	4655	0
291	20250227	155300	11598380	4655	4655	4655	4655	0
292	20250227	155200	11598380	4655	4655	4655	4655	0
293	20250227	155100	11598380	4655	4655	4655	4655	0
294	20250227	155000	11598380	4655	4655	4655	4655	0
295	20250227	154900	11598380	4655	4655	4655	4655	0
296	20250227	154800	11598380	4655	4655	4655	4655	0
297	20250227	154700	11598380	4655	4655	4655	4655	0
298	20250227	154600	11598380	4655	4655	4655	4655	0
299	20250227	154500	11598380	4655	4655	4655	4655	0
300	20250227	154400	11598380	4655	4655	4655	4655	0
301	20250227	154300	11598380	4655	4655	4655	4655	0
302	20250227	154200	11598380	4655	4655	4655	4655	111
303	20250227	154100	11598380	4655	4655	4655	4655	0
304	20250227	154000	11598380	4655	4655	4655	4655	0
305	20250227	153900	11598380	4655	4655	4655	4655	0
306	20250227	153800	11598380	4655	4655	4655	4655	0
307	20250227	153700	11598380	4655	4655	4655	4655	0
308	20250227	153600	11598380	4655	4655	4655	4655	0
309	20250227	153500	11598380	4655	4655	4655	4655	0
310	20250227	153400	11598380	4655	4655	4655	4655	0
311	20250227	153300	11598380	4655	4655	4655	4655	0
312	20250227	153200	11598380	4655	4655	4655	4655	0
313	20250227	153100	11598380	4655	4655	4655	4655	0
314	20250227	153000	11598380	4655	4655	4655	4655	111
315	20250227	152900	11081675	4655	4655	4655	4655	0
316	20250227	152800	11081675	4655	4655	4655	4655	0
317	20250227	152700	11081675	4655	4655	4655	4655	0
318	20250227	152600	11081675	4655	4655	4655	4655	0
319	20250227	152500	11081675	4655	4655	4655	4655	0
320	20250227	152400	11081675	4655	4655	4655	4655	0
321	20250227	152300	11081675	4655	4655	4655	4655	0
322	20250227	152200	11081675	4655	4655	4655	4655	0
323	20250227	152100	11081675	4655	4655	4655	4655	0
324	20250227	152000	11081675	4655	4655	4655	4655	0
325	20250227	151900	11081675	4655	4655	4655	4655	0
326	20250227	151800	11081675	4655	4655	4655	4655	0
327	20250227	151700	11081675	4655	4605	4655	4605	401
328	20250227	151600	9228430	4625	4620	4625	4610	80
329	20250227	151500	8859545	4655	4655	4655	4655	0
330	20250227	151400	8859545	4655	4655	4655	4655	0
331	20250227	151300	8859545	4655	4655	4655	4655	0
332	20250227	151200	8859545	4655	4655	4655	4655	0
333	20250227	151100	8859545	4655	4655	4655	4655	2
334	20250227	151000	8850235	4660	4660	4660	4660	0
335	20250227	150900	8850235	4660	4660	4660	4660	0
336	20250227	150800	8850235	4660	4660	4660	4660	0
337	20250227	150700	8850235	4660	4660	4660	4660	0
338	20250227	150600	8850235	4660	4660	4660	4660	0
339	20250227	150500	8850235	4660	4660	4660	4660	0
340	20250227	150400	8850235	4660	4660	4660	4660	0
341	20250227	150300	8850235	4660	4660	4660	4660	0
342	20250227	150200	8850235	4660	4660	4660	4660	0
343	20250227	150100	8850235	4660	4660	4660	4660	0
344	20250227	150000	8850235	4660	4660	4660	4660	0
345	20250227	145900	8850235	4660	4660	4660	4660	0
346	20250227	145800	8850235	4660	4660	4660	4660	0
347	20250227	145700	8850235	4660	4660	4660	4660	0
348	20250227	145600	8850235	4660	4660	4660	4660	0
349	20250227	145500	8850235	4660	4660	4660	4660	0
350	20250227	145400	8850235	4660	4660	4660	4660	0
351	20250227	145300	8850235	4660	4660	4660	4660	0
352	20250227	145200	8850235	4660	4660	4660	4660	0
353	20250227	145100	8850235	4660	4660	4660	4660	0
354	20250227	145000	8850235	4660	4660	4660	4660	0
355	20250227	144900	8850235	4660	4660	4660	4660	0
356	20250227	144800	8850235	4660	4660	4660	4660	0
357	20250227	144700	8850235	4660	4660	4660	4660	0
358	20250227	144600	8850235	4660	4660	4660	4660	0
359	20250227	144500	8850235	4660	4660	4660	4660	0
360	20250227	144400	8850235	4660	4660	4660	4660	0
361	20250227	144300	8850235	4660	4660	4660	4660	0
362	20250227	144200	8850235	4660	4660	4660	4660	0
363	20250227	144100	8850235	4660	4660	4660	4660	0
364	20250227	144000	8850235	4660	4660	4660	4660	0
365	20250227	143900	8850235	4660	4660	4660	4660	0
366	20250227	143800	8850235	4660	4660	4660	4660	0
367	20250227	143700	8850235	4660	4660	4660	4660	0
368	20250227	143600	8850235	4660	4660	4660	4660	0
369	20250227	143500	8850235	4660	4660	4660	4660	0
370	20250227	143400	8850235	4660	4660	4660	4660	0
371	20250227	143300	8850235	4660	4660	4660	4660	0
372	20250227	143200	8850235	4660	4660	4660	4660	0
373	20250227	143100	8850235	4660	4660	4660	4660	0
374	20250227	143000	8850235	4660	4660	4660	4660	0
375	20250227	142900	8850235	4660	4650	4660	4650	15
376	20250227	142800	8780415	4650	4650	4650	4650	0
377	20250227	142700	8780415	4650	4650	4650	4650	0
378	20250227	142600	8780415	4650	4650	4650	4650	0
379	20250227	142500	8780415	4650	4610	4650	4610	2
380	20250227	142400	8771155	4605	4605	4605	4605	0
381	20250227	142300	8771155	4605	4605	4605	4605	0
382	20250227	142200	8771155	4605	4605	4605	4605	0
383	20250227	142100	8771155	4605	4605	4605	4605	0
384	20250227	142000	8771155	4605	4625	4625	4605	200
385	20250227	141900	7849950	4660	4660	4660	4660	0
386	20250227	141800	7849950	4660	4660	4660	4660	0
387	20250227	141700	7849950	4660	4660	4660	4660	0
388	20250227	141600	7849950	4660	4660	4660	4660	0
389	20250227	141500	7849950	4660	4660	4660	4660	0
390	20250227	141400	7849950	4660	4660	4660	4660	0
391	20250227	141300	7849950	4660	4660	4660	4660	0
392	20250227	141200	7849950	4660	4660	4660	4660	0
393	20250227	141100	7849950	4660	4660	4660	4660	0
394	20250227	141000	7849950	4660	4660	4660	4660	50
395	20250227	140900	7616950	4660	4660	4660	4660	0
396	20250227	140800	7616950	4660	4660	4660	4660	0
397	20250227	140700	7616950	4660	4660	4660	4660	0
398	20250227	140600	7616950	4660	4660	4660	4660	16
399	20250227	140500	7542390	4670	4670	4670	4670	0
400	20250227	140400	7542390	4670	4670	4670	4670	0
401	20250227	140300	7542390	4670	4670	4670	4670	0
402	20250227	140200	7542390	4670	4670	4670	4670	0
403	20250227	140100	7542390	4670	4670	4670	4670	0
404	20250227	140000	7542390	4670	4670	4670	4670	0
405	20250227	135900	7542390	4670	4670	4670	4670	0
406	20250227	135800	7542390	4670	4670	4670	4670	0
407	20250227	135700	7542390	4670	4670	4670	4670	0
408	20250227	135600	7542390	4670	4670	4670	4670	0
409	20250227	135500	7542390	4670	4670	4670	4670	0
410	20250227	135400	7542390	4670	4670	4670	4670	0
411	20250227	135300	7542390	4670	4670	4670	4670	0
412	20250227	135200	7542390	4670	4670	4670	4670	0
413	20250227	135100	7542390	4670	4670	4670	4670	0
414	20250227	135000	7542390	4670	4670	4670	4670	0
415	20250227	134900	7542390	4670	4670	4670	4670	0
416	20250227	134800	7542390	4670	4670	4670	4670	0
417	20250227	134700	7542390	4670	4670	4670	4670	0
418	20250227	134600	7542390	4670	4670	4670	4670	0
419	20250227	134500	7542390	4670	4670	4670	4670	0
420	20250227	134400	7542390	4670	4670	4670	4670	0
421	20250227	134300	7542390	4670	4670	4670	4670	0
422	20250227	134200	7542390	4670	4670	4670	4670	10
423	20250227	134100	7495690	4670	4670	4670	4670	0
424	20250227	134000	7495690	4670	4670	4670	4670	0
425	20250227	133900	7495690	4670	4670	4670	4670	0
426	20250227	133800	7495690	4670	4670	4670	4670	0
427	20250227	133700	7495690	4670	4670	4670	4670	0
428	20250227	133600	7495690	4670	4670	4670	4670	0
429	20250227	133500	7495690	4670	4670	4670	4670	0
430	20250227	133400	7495690	4670	4670	4670	4670	0
431	20250227	133300	7495690	4670	4670	4670	4670	0
432	20250227	133200	7495690	4670	4670	4670	4670	0
433	20250227	133100	7495690	4670	4670	4670	4670	0
434	20250227	133000	7495690	4670	4670	4670	4670	0
435	20250227	132900	7495690	4670	4670	4670	4670	0
436	20250227	132800	7495690	4670	4670	4670	4670	0
437	20250227	132700	7495690	4670	4670	4670	4670	0
438	20250227	132600	7495690	4670	4670	4670	4670	0
439	20250227	132500	7495690	4670	4670	4670	4670	0
440	20250227	132400	7495690	4670	4670	4670	4670	0
441	20250227	132300	7495690	4670	4670	4670	4670	0
442	20250227	132200	7495690	4670	4670	4670	4670	0
443	20250227	132100	7495690	4670	4670	4670	4670	0
444	20250227	132000	7495690	4670	4670	4670	4670	0
445	20250227	131900	7495690	4670	4670	4670	4670	0
446	20250227	131800	7495690	4670	4670	4670	4670	0
447	20250227	131700	7495690	4670	4670	4670	4670	0
448	20250227	131600	7495690	4670	4670	4670	4670	0
449	20250227	131500	7495690	4670	4670	4670	4670	0
450	20250227	131400	7495690	4670	4670	4670	4670	0
451	20250227	131300	7495690	4670	4670	4670	4670	0
452	20250227	131200	7495690	4670	4670	4670	4670	0
453	20250227	131100	7495690	4670	4670	4670	4670	0
454	20250227	131000	7495690	4670	4670	4670	4670	0
455	20250227	130900	7495690	4670	4670	4670	4670	0
456	20250227	130800	7495690	4670	4670	4670	4670	0
457	20250227	130700	7495690	4670	4670	4670	4670	0
458	20250227	130600	7495690	4670	4670	4670	4670	0
459	20250227	130500	7495690	4670	4670	4670	4670	0
460	20250227	130400	7495690	4670	4670	4670	4670	0
461	20250227	130300	7495690	4670	4670	4670	4670	0
462	20250227	130200	7495690	4670	4670	4670	4670	0
463	20250227	130100	7495690	4670	4670	4670	4670	0
464	20250227	130000	7495690	4670	4670	4670	4670	0
465	20250227	125900	7495690	4670	4670	4670	4670	0
466	20250227	125800	7495690	4670	4670	4670	4670	0
467	20250227	125700	7495690	4670	4670	4670	4670	0
468	20250227	125600	7495690	4670	4670	4670	4670	0
469	20250227	125500	7495690	4670	4670	4670	4670	0
470	20250227	125400	7495690	4670	4670	4670	4670	0
471	20250227	125300	7495690	4670	4670	4670	4670	0
472	20250227	125200	7495690	4670	4670	4670	4670	0
473	20250227	125100	7495690	4670	4670	4670	4670	0
474	20250227	125000	7495690	4670	4670	4670	4670	0
475	20250227	124900	7495690	4670	4670	4670	4670	0
476	20250227	124800	7495690	4670	4670	4670	4670	0
477	20250227	124700	7495690	4670	4670	4670	4670	0
478	20250227	124600	7495690	4670	4670	4670	4670	0
479	20250227	124500	7495690	4670	4670	4670	4670	0
480	20250227	124400	7495690	4670	4670	4670	4670	0
481	20250227	124300	7495690	4670	4670	4670	4670	0
482	20250227	124200	7495690	4670	4670	4670	4670	0
483	20250227	124100	7495690	4670	4670	4670	4670	0
484	20250227	124000	7495690	4670	4670	4670	4670	0
485	20250227	123900	7495690	4670	4670	4670	4670	0
486	20250227	123800	7495690	4670	4670	4670	4670	0
487	20250227	123700	7495690	4670	4670	4670	4670	0
488	20250227	123600	7495690	4670	4670	4670	4670	0
489	20250227	123500	7495690	4670	4670	4670	4670	0
490	20250227	123400	7495690	4670	4670	4670	4670	0
491	20250227	123300	7495690	4670	4670	4670	4670	0
492	20250227	123200	7495690	4670	4670	4670	4670	0
493	20250227	123100	7495690	4670	4670	4670	4670	0
494	20250227	123000	7495690	4670	4670	4670	4670	0
495	20250227	122900	7495690	4670	4670	4670	4670	0
496	20250227	122800	7495690	4670	4670	4670	4670	0
497	20250227	122700	7495690	4670	4670	4670	4670	0
498	20250227	122600	7495690	4670	4670	4670	4670	0
499	20250227	122500	7495690	4670	4670	4670	4670	0
500	20250227	122400	7495690	4670	4670	4670	4670	0
501	20250227	122300	7495690	4670	4670	4670	4670	0
502	20250227	122200	7495690	4670	4670	4670	4670	0
503	20250227	122100	7495690	4670	4670	4670	4670	0
504	20250227	122000	7495690	4670	4670	4670	4670	0
505	20250227	121900	7495690	4670	4670	4670	4670	0
506	20250227	121800	7495690	4670	4670	4670	4670	0
507	20250227	121700	7495690	4670	4670	4670	4670	0
508	20250227	121600	7495690	4670	4670	4670	4670	0
509	20250227	121500	7495690	4670	4670	4670	4670	0
510	20250227	121400	7495690	4670	4670	4670	4670	0
511	20250227	121300	7495690	4670	4670	4670	4670	0
512	20250227	121200	7495690	4670	4670	4670	4670	0
513	20250227	121100	7495690	4670	4670	4670	4670	0
514	20250227	121000	7495690	4670	4670	4670	4670	0
515	20250227	120900	7495690	4670	4670	4670	4670	0
516	20250227	120800	7495690	4670	4670	4670	4670	0
517	20250227	120700	7495690	4670	4670	4670	4670	0
518	20250227	120600	7495690	4670	4670	4670	4670	0
519	20250227	120500	7495690	4670	4670	4670	4670	0
520	20250227	120400	7495690	4670	4670	4670	4670	0
521	20250227	120300	7495690	4670	4670	4670	4670	0
522	20250227	120200	7495690	4670	4670	4670	4670	0
523	20250227	120100	7495690	4670	4670	4670	4670	0
524	20250227	120000	7495690	4670	4670	4670	4670	0
525	20250227	115900	7495690	4670	4670	4670	4670	0
526	20250227	115800	7495690	4670	4665	4670	4665	50
527	20250227	115700	7262365	4665	4665	4665	4665	0
528	20250227	115600	7262365	4665	4665	4665	4665	0
529	20250227	115500	7262365	4665	4665	4665	4665	0
530	20250227	115400	7262365	4665	4665	4665	4665	0
531	20250227	115300	7262365	4665	4665	4665	4665	0
532	20250227	115200	7262365	4665	4665	4665	4665	0
533	20250227	115100	7262365	4665	4665	4665	4665	0
534	20250227	115000	7262365	4665	4665	4665	4665	0
535	20250227	114900	7262365	4665	4665	4665	4665	0
536	20250227	114800	7262365	4665	4665	4665	4665	0
537	20250227	114700	7262365	4665	4665	4665	4665	0
538	20250227	114600	7262365	4665	4665	4665	4665	0
539	20250227	114500	7262365	4665	4665	4665	4665	0
540	20250227	114400	7262365	4665	4665	4665	4665	5
541	20250227	114300	7239040	4665	4665	4665	4665	0
542	20250227	114200	7239040	4665	4665	4665	4665	0
543	20250227	114100	7239040	4665	4665	4665	4665	0
544	20250227	114000	7239040	4665	4665	4665	4665	0
545	20250227	113900	7239040	4665	4665	4665	4665	0
546	20250227	113800	7239040	4665	4665	4665	4665	0
547	20250227	113700	7239040	4665	4665	4665	4665	0
548	20250227	113600	7239040	4665	4665	4665	4665	0
549	20250227	113500	7239040	4665	4665	4665	4665	0
550	20250227	113400	7239040	4665	4665	4665	4665	0
551	20250227	113300	7239040	4665	4665	4665	4665	0
552	20250227	113200	7239040	4665	4665	4665	4665	0
553	20250227	113100	7239040	4665	4660	4665	4660	2
554	20250227	113000	7229715	4610	4610	4610	4610	0
555	20250227	112900	7229715	4610	4610	4610	4610	0
556	20250227	112800	7229715	4610	4615	4615	4610	6
557	20250227	112700	7202050	4665	4665	4665	4665	0
558	20250227	112600	7202050	4665	4665	4665	4665	0
559	20250227	112500	7202050	4665	4665	4665	4665	0
560	20250227	112400	7202050	4665	4665	4665	4665	0
561	20250227	112300	7202050	4665	4665	4665	4665	0
562	20250227	112200	7202050	4665	4665	4665	4665	0
563	20250227	112100	7202050	4665	4665	4665	4665	0
564	20250227	112000	7202050	4665	4665	4665	4665	0
565	20250227	111900	7202050	4665	4665	4665	4665	0
566	20250227	111800	7202050	4665	4665	4665	4665	0
567	20250227	111700	7202050	4665	4665	4665	4665	0
568	20250227	111600	7202050	4665	4665	4665	4665	0
569	20250227	111500	7202050	4665	4660	4665	4660	3
570	20250227	111400	7188065	4645	4645	4645	4645	0
571	20250227	111300	7188065	4645	4645	4645	4645	44
572	20250227	111200	6983685	4635	4635	4635	4635	0
573	20250227	111100	6983685	4635	4635	4635	4635	0
574	20250227	111000	6983685	4635	4635	4635	4635	0
575	20250227	110900	6983685	4635	4635	4635	4635	0
576	20250227	110800	6983685	4635	4635	4635	4635	0
577	20250227	110700	6983685	4635	4640	4640	4635	8
578	20250227	110600	6946600	4670	4660	4670	4660	4
579	20250227	110500	6927940	4610	4610	4610	4610	0
580	20250227	110400	6927940	4610	4610	4610	4610	0
581	20250227	110300	6927940	4610	4645	4645	4610	8
582	20250227	110200	6890895	4685	4685	4685	4685	0
583	20250227	110100	6890895	4685	4685	4685	4685	0
584	20250227	110000	6890895	4685	4685	4685	4685	0
585	20250227	105900	6890895	4685	4685	4685	4685	0
586	20250227	105800	6890895	4685	4685	4685	4685	0
587	20250227	105700	6890895	4685	4685	4685	4685	0
588	20250227	105600	6890895	4685	4685	4685	4685	0
589	20250227	105500	6890895	4685	4685	4685	4685	0
590	20250227	105400	6890895	4685	4685	4685	4685	0
591	20250227	105300	6890895	4685	4685	4685	4685	0
592	20250227	105200	6890895	4685	4685	4685	4685	0
593	20250227	105100	6890895	4685	4685	4685	4685	0
594	20250227	105000	6890895	4685	4685	4685	4685	0
595	20250227	104900	6890895	4685	4685	4685	4685	0
596	20250227	104800	6890895	4685	4685	4685	4685	0
597	20250227	104700	6890895	4685	4685	4685	4685	0
598	20250227	104600	6890895	4685	4685	4685	4685	0
599	20250227	104500	6890895	4685	4685	4685	4685	0
600	20250227	104400	6890895	4685	4685	4685	4685	0
601	20250227	104300	6890895	4685	4685	4685	4685	0
602	20250227	104200	6890895	4685	4685	4685	4685	0
603	20250227	104100	6890895	4685	4685	4685	4685	0
604	20250227	104000	6890895	4685	4685	4685	4685	0
605	20250227	103900	6890895	4685	4685	4685	4685	0
606	20250227	103800	6890895	4685	4685	4685	4685	0
607	20250227	103700	6890895	4685	4685	4685	4685	0
608	20250227	103600	6890895	4685	4685	4685	4685	0
609	20250227	103500	6890895	4685	4685	4685	4685	0
610	20250227	103400	6890895	4685	4685	4685	4685	0
611	20250227	103300	6890895	4685	4685	4685	4685	0
612	20250227	103200	6890895	4685	4685	4685	4685	0
613	20250227	103100	6890895	4685	4685	4685	4685	0
614	20250227	103000	6890895	4685	4685	4685	4685	0
615	20250227	102900	6890895	4685	4685	4685	4685	0
616	20250227	102800	6890895	4685	4685	4685	4685	0
617	20250227	102700	6890895	4685	4685	4685	4685	0
618	20250227	102600	6890895	4685	4685	4685	4685	0
619	20250227	102500	6890895	4685	4685	4685	4685	0
620	20250227	102400	6890895	4685	4685	4685	4685	0
621	20250227	102300	6890895	4685	4685	4685	4685	0
622	20250227	102200	6890895	4685	4685	4685	4685	0
623	20250227	102100	6890895	4685	4685	4685	4685	0
624	20250227	102000	6890895	4685	4685	4685	4685	0
625	20250227	101900	6890895	4685	4685	4685	4685	0
626	20250227	101800	6890895	4685	4685	4685	4685	0
627	20250227	101700	6890895	4685	4685	4685	4685	0
628	20250227	101600	6890895	4685	4685	4685	4685	0
629	20250227	101500	6890895	4685	4685	4685	4685	0
630	20250227	101400	6890895	4685	4685	4685	4685	0
631	20250227	101300	6890895	4685	4685	4685	4685	0
632	20250227	101200	6890895	4685	4685	4685	4685	0
633	20250227	101100	6890895	4685	4685	4685	4685	0
634	20250227	101000	6890895	4685	4685	4685	4685	0
635	20250227	100900	6890895	4685	4685	4685	4685	0
636	20250227	100800	6890895	4685	4685	4685	4685	0
637	20250227	100700	6890895	4685	4650	4685	4650	20
638	20250227	100600	6797320	4600	4600	4600	4600	0
639	20250227	100500	6797320	4600	4600	4600	4600	0
640	20250227	100400	6797320	4600	4600	4600	4600	0
641	20250227	100300	6797320	4600	4635	4635	4600	100
642	20250227	100200	6336170	4690	4690	4690	4690	0
643	20250227	100100	6336170	4690	4690	4690	4690	0
644	20250227	100000	6336170	4690	4690	4690	4690	0
645	20250227	095900	6336170	4690	4690	4690	4690	0
646	20250227	095800	6336170	4690	4690	4690	4690	0
647	20250227	095700	6336170	4690	4690	4690	4690	0
648	20250227	095600	6336170	4690	4690	4690	4690	0
649	20250227	095500	6336170	4690	4690	4690	4690	0
650	20250227	095400	6336170	4690	4690	4690	4690	0
651	20250227	095300	6336170	4690	4690	4690	4690	0
652	20250227	095200	6336170	4690	4690	4690	4690	0
653	20250227	095100	6336170	4690	4690	4690	4690	0
654	20250227	095000	6336170	4690	4690	4690	4690	0
655	20250227	094900	6336170	4690	4690	4690	4690	0
656	20250227	094800	6336170	4690	4690	4690	4690	0
657	20250227	094700	6336170	4690	4690	4690	4690	0
658	20250227	094600	6336170	4690	4690	4690	4690	6
659	20250227	094500	6308030	4690	4690	4690	4690	0
660	20250227	094400	6308030	4690	4690	4690	4690	1
661	20250227	094300	6303340	4690	4690	4690	4690	0
662	20250227	094200	6303340	4690	4690	4690	4690	1
663	20250227	094100	6298650	4635	4645	4645	4635	200
664	20250227	094000	5371640	4695	4695	4695	4695	0
665	20250227	093900	5371640	4695	4695	4695	4695	0
666	20250227	093800	5371640	4695	4695	4695	4695	0
667	20250227	093700	5371640	4695	4695	4695	4695	0
668	20250227	093600	5371640	4695	4695	4695	4695	0
669	20250227	093500	5371640	4695	4695	4695	4695	0
670	20250227	093400	5371640	4695	4695	4695	4695	0
671	20250227	093300	5371640	4695	4695	4695	4695	0
672	20250227	093200	5371640	4695	4695	4695	4695	0
673	20250227	093100	5371640	4695	4695	4695	4695	0
674	20250227	093000	5371640	4695	4695	4695	4695	0
675	20250227	092900	5371640	4695	4695	4695	4695	0
676	20250227	092800	5371640	4695	4695	4695	4695	0
677	20250227	092700	5371640	4695	4675	4695	4675	24
678	20250227	092600	5259265	4635	4635	4635	4635	149
679	20250227	092500	4568650	4675	4675	4675	4675	0
680	20250227	092400	4568650	4675	4675	4675	4675	0
681	20250227	092300	4568650	4675	4675	4675	4675	0
682	20250227	092200	4568650	4675	4675	4675	4675	0
683	20250227	092100	4568650	4675	4675	4675	4675	0
684	20250227	092000	4568650	4675	4675	4675	4675	0
685	20250227	091900	4568650	4675	4675	4675	4675	0
686	20250227	091800	4568650	4675	4675	4675	4675	0
687	20250227	091700	4568650	4675	4675	4675	4675	0
688	20250227	091600	4568650	4675	4675	4675	4675	0
689	20250227	091500	4568650	4675	4675	4675	4675	0
690	20250227	091400	4568650	4675	4675	4675	4675	0
691	20250227	091300	4568650	4675	4670	4675	4670	2
692	20250227	091200	4559305	4610	4655	4660	4560	810
693	20250227	091100	835085	4700	4700	4700	4700	0
694	20250227	091000	835085	4700	4700	4700	4700	0
695	20250227	090900	835085	4700	4700	4700	4700	0
696	20250227	090800	835085	4700	4700	4700	4700	0
697	20250227	090700	835085	4700	4700	4700	4700	0
698	20250227	090600	835085	4700	4700	4700	4700	0
699	20250227	090500	835085	4700	4700	4700	4700	0
700	20250227	090400	835085	4700	4700	4700	4700	0
701	20250227	090300	835085	4700	4660	4700	4660	31
702	20250227	090200	690230	4650	4630	4650	4605	19
703	20250227	090100	602430	4670	4670	4670	4670	0
704	20250227	090000	602430	4670	4670	4670	4670	129