KissMeData/130580/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202500	35512335	4645	4645	4645	4645	14
3	20250227	202400	35512335	4645	4645	4645	4645	0
4	20250227	202300	35512335	4645	4645	4645	4645	0
5	20250227	202200	35512335	4645	4645	4645	4645	0
6	20250227	202100	35512335	4645	4645	4645	4645	0
7	20250227	202000	35512335	4645	4645	4645	4645	0
8	20250227	201900	35512335	4645	4645	4645	4645	0
9	20250227	201800	35512335	4645	4645	4645	4645	0
10	20250227	201700	35512335	4645	4645	4645	4645	0
11	20250227	201600	35512335	4645	4645	4645	4645	0
12	20250227	201500	35512335	4645	4645	4645	4645	0
13	20250227	201400	35512335	4645	4645	4645	4645	0
14	20250227	201300	35512335	4645	4645	4645	4645	0
15	20250227	201200	35512335	4645	4645	4645	4645	0
16	20250227	201100	35512335	4645	4645	4645	4645	0
17	20250227	201000	35512335	4645	4645	4645	4645	0
18	20250227	200900	35512335	4645	4645	4645	4645	0
19	20250227	200800	35512335	4645	4645	4645	4645	0
20	20250227	200700	35512335	4645	4645	4645	4645	0
21	20250227	200600	35512335	4645	4645	4645	4645	0
22	20250227	200500	35512335	4645	4645	4645	4645	0
23	20250227	200400	35512335	4645	4645	4645	4645	0
24	20250227	200300	35512335	4645	4645	4645	4645	0
25	20250227	200200	35512335	4645	4645	4645	4645	0
26	20250227	200100	35512335	4645	4645	4645	4645	0
27	20250227	200000	35512335	4645	4645	4645	4645	0
28	20250227	195900	35512335	4645	4645	4645	4645	0
29	20250227	195800	35512335	4645	4645	4645	4645	0
30	20250227	195700	35512335	4645	4645	4645	4645	0
31	20250227	195600	35512335	4645	4645	4645	4645	0
32	20250227	195500	35512335	4645	4645	4645	4645	14
33	20250227	195400	35512335	4645	4645	4645	4645	0
34	20250227	195300	35512335	4645	4645	4645	4645	0
35	20250227	195200	35512335	4645	4645	4645	4645	0
36	20250227	195100	35512335	4645	4645	4645	4645	0
37	20250227	195000	35512335	4645	4645	4645	4645	0
38	20250227	194900	35512335	4645	4645	4645	4645	0
39	20250227	194800	35512335	4645	4645	4645	4645	0
40	20250227	194700	35512335	4645	4645	4645	4645	0
41	20250227	194600	35512335	4645	4645	4645	4645	0
42	20250227	194500	35512335	4645	4645	4645	4645	0
43	20250227	194400	35512335	4645	4645	4645	4645	0
44	20250227	194300	35512335	4645	4645	4645	4645	0
45	20250227	194200	35512335	4645	4645	4645	4645	0
46	20250227	194100	35512335	4645	4645	4645	4645	0
47	20250227	194000	35512335	4645	4645	4645	4645	0
48	20250227	193900	35512335	4645	4645	4645	4645	0
49	20250227	193800	35512335	4645	4645	4645	4645	0
50	20250227	193700	35512335	4645	4645	4645	4645	0
51	20250227	193600	35512335	4645	4645	4645	4645	0
52	20250227	193500	35512335	4645	4645	4645	4645	0
53	20250227	193400	35512335	4645	4645	4645	4645	0
54	20250227	193300	35512335	4645	4645	4645	4645	0
55	20250227	193200	35512335	4645	4645	4645	4645	0
56	20250227	193100	35512335	4645	4645	4645	4645	0
57	20250227	193000	35512335	4645	4645	4645	4645	0
58	20250227	192900	35512335	4645	4645	4645	4645	0
59	20250227	192800	35512335	4645	4645	4645	4645	0
60	20250227	192700	35512335	4645	4645	4645	4645	0
61	20250227	192600	35512335	4645	4645	4645	4645	0
62	20250227	192500	35512335	4645	4645	4645	4645	14
63	20250227	192400	35512335	4645	4645	4645	4645	0
64	20250227	192300	35512335	4645	4645	4645	4645	0
65	20250227	192200	35512335	4645	4645	4645	4645	0
66	20250227	192100	35512335	4645	4645	4645	4645	0
67	20250227	192000	35512335	4645	4645	4645	4645	0
68	20250227	191900	35512335	4645	4645	4645	4645	0
69	20250227	191800	35512335	4645	4645	4645	4645	0
70	20250227	191700	35512335	4645	4645	4645	4645	0
71	20250227	191600	35512335	4645	4645	4645	4645	0
72	20250227	191500	35512335	4645	4645	4645	4645	0
73	20250227	191400	35512335	4645	4645	4645	4645	0
74	20250227	191300	35512335	4645	4645	4645	4645	0
75	20250227	191200	35512335	4645	4645	4645	4645	0
76	20250227	191100	35512335	4645	4645	4645	4645	0
77	20250227	191000	35512335	4645	4645	4645	4645	0
78	20250227	190900	35512335	4645	4645	4645	4645	0
79	20250227	190800	35512335	4645	4645	4645	4645	0
80	20250227	190700	35512335	4645	4645	4645	4645	0
81	20250227	190600	35512335	4645	4645	4645	4645	0
82	20250227	190500	35512335	4645	4645	4645	4645	0
83	20250227	190400	35512335	4645	4645	4645	4645	0
84	20250227	190300	35512335	4645	4645	4645	4645	0
85	20250227	190200	35512335	4645	4645	4645	4645	0
86	20250227	190100	35512335	4645	4645	4645	4645	0
87	20250227	190000	35512335	4645	4645	4645	4645	0
88	20250227	185900	35512335	4645	4645	4645	4645	0
89	20250227	185800	35512335	4645	4645	4645	4645	0
90	20250227	185700	35512335	4645	4645	4645	4645	0
91	20250227	185600	35512335	4645	4645	4645	4645	0
92	20250227	185500	35512335	4645	4645	4645	4645	14
93	20250227	185400	35512335	4645	4645	4645	4645	0
94	20250227	185300	35512335	4645	4645	4645	4645	0
95	20250227	185200	35512335	4645	4645	4645	4645	0
96	20250227	185100	35512335	4645	4645	4645	4645	0
97	20250227	185000	35512335	4645	4645	4645	4645	0
98	20250227	184900	35512335	4645	4645	4645	4645	0
99	20250227	184800	35512335	4645	4645	4645	4645	0
100	20250227	184700	35512335	4645	4645	4645	4645	0
101	20250227	184600	35512335	4645	4645	4645	4645	0
102	20250227	184500	35512335	4645	4645	4645	4645	0
103	20250227	184400	35512335	4645	4645	4645	4645	0
104	20250227	184300	35512335	4645	4645	4645	4645	0
105	20250227	184200	35512335	4645	4645	4645	4645	0
106	20250227	184100	35512335	4645	4645	4645	4645	0
107	20250227	184000	35512335	4645	4645	4645	4645	0
108	20250227	183900	35512335	4645	4645	4645	4645	0
109	20250227	183800	35512335	4645	4645	4645	4645	0
110	20250227	183700	35512335	4645	4645	4645	4645	0
111	20250227	183600	35512335	4645	4645	4645	4645	0
112	20250227	183500	35512335	4645	4645	4645	4645	0
113	20250227	183400	35512335	4645	4645	4645	4645	0
114	20250227	183300	35512335	4645	4645	4645	4645	0
115	20250227	183200	35512335	4645	4645	4645	4645	0
116	20250227	183100	35512335	4645	4645	4645	4645	0
117	20250227	183000	35512335	4645	4645	4645	4645	0
118	20250227	182900	35512335	4645	4645	4645	4645	0
119	20250227	182800	35512335	4645	4645	4645	4645	0
120	20250227	182700	35512335	4645	4645	4645	4645	0
121	20250227	182600	35512335	4645	4645	4645	4645	0
122	20250227	182500	35512335	4645	4645	4645	4645	14
123	20250227	182400	35512335	4645	4645	4645	4645	0
124	20250227	182300	35512335	4645	4645	4645	4645	0
125	20250227	182200	35512335	4645	4645	4645	4645	0
126	20250227	182100	35512335	4645	4645	4645	4645	0
127	20250227	182000	35512335	4645	4645	4645	4645	0
128	20250227	181900	35512335	4645	4645	4645	4645	0
129	20250227	181800	35512335	4645	4645	4645	4645	0
130	20250227	181700	35512335	4645	4645	4645	4645	0
131	20250227	181600	35512335	4645	4645	4645	4645	0
132	20250227	181500	35512335	4645	4645	4645	4645	0
133	20250227	181400	35512335	4645	4645	4645	4645	0
134	20250227	181300	35512335	4645	4645	4645	4645	0
135	20250227	181200	35512335	4645	4645	4645	4645	0
136	20250227	181100	35512335	4645	4645	4645	4645	0
137	20250227	181000	35512335	4645	4645	4645	4645	0
138	20250227	180900	35512335	4645	4645	4645	4645	0
139	20250227	180800	35512335	4645	4645	4645	4645	0
140	20250227	180700	35512335	4645	4645	4645	4645	0
141	20250227	180600	35512335	4645	4645	4645	4645	0
142	20250227	180500	35512335	4645	4645	4645	4645	0
143	20250227	180400	35512335	4645	4645	4645	4645	0
144	20250227	180300	35512335	4645	4645	4645	4645	0
145	20250227	180200	35512335	4645	4645	4645	4645	0
146	20250227	180100	35512335	4645	4645	4645	4645	0
147	20250227	180000	35512335	4645	4645	4645	4645	0
148	20250227	175900	35512335	4645	4645	4645	4645	0
149	20250227	175800	35512335	4645	4645	4645	4645	0
150	20250227	175700	35512335	4645	4645	4645	4645	0
151	20250227	175600	35512335	4645	4645	4645	4645	0
152	20250227	175500	35512335	4645	4645	4645	4645	14
153	20250227	175400	35512335	4645	4645	4645	4645	0
154	20250227	175300	35512335	4645	4645	4645	4645	0
155	20250227	175200	35512335	4645	4645	4645	4645	0
156	20250227	175100	35512335	4645	4645	4645	4645	0
157	20250227	175000	35512335	4645	4645	4645	4645	0
158	20250227	174900	35512335	4645	4645	4645	4645	0
159	20250227	174800	35512335	4645	4645	4645	4645	0
160	20250227	174700	35512335	4645	4645	4645	4645	0
161	20250227	174600	35512335	4645	4645	4645	4645	0
162	20250227	174500	35512335	4645	4645	4645	4645	0
163	20250227	174400	35512335	4645	4645	4645	4645	0
164	20250227	174300	35512335	4645	4645	4645	4645	0
165	20250227	174200	35512335	4645	4645	4645	4645	0
166	20250227	174100	35512335	4645	4645	4645	4645	0
167	20250227	174000	35512335	4645	4645	4645	4645	0
168	20250227	173900	35512335	4645	4645	4645	4645	0
169	20250227	173800	35512335	4645	4645	4645	4645	0
170	20250227	173700	35512335	4645	4645	4645	4645	0
171	20250227	173600	35512335	4645	4645	4645	4645	0
172	20250227	173500	35512335	4645	4645	4645	4645	0
173	20250227	173400	35512335	4645	4645	4645	4645	0
174	20250227	173300	35512335	4645	4645	4645	4645	0
175	20250227	173200	35512335	4645	4645	4645	4645	0
176	20250227	173100	35512335	4645	4645	4645	4645	0
177	20250227	173000	35512335	4645	4645	4645	4645	0
178	20250227	172900	35512335	4645	4645	4645	4645	0
179	20250227	172800	35512335	4645	4645	4645	4645	0
180	20250227	172700	35512335	4645	4645	4645	4645	0
181	20250227	172600	35512335	4645	4645	4645	4645	0
182	20250227	172500	35512335	4645	4645	4645	4645	14
183	20250227	172400	35512335	4645	4645	4645	4645	0
184	20250227	172300	35512335	4645	4645	4645	4645	0
185	20250227	172200	35512335	4645	4645	4645	4645	0
186	20250227	172100	35512335	4645	4645	4645	4645	0
187	20250227	172000	35512335	4645	4645	4645	4645	0
188	20250227	171900	35512335	4645	4645	4645	4645	0
189	20250227	171800	35512335	4645	4645	4645	4645	0
190	20250227	171700	35512335	4645	4645	4645	4645	0
191	20250227	171600	35512335	4645	4645	4645	4645	0
192	20250227	171500	35512335	4645	4645	4645	4645	0
193	20250227	171400	35512335	4645	4645	4645	4645	0
194	20250227	171300	35512335	4645	4645	4645	4645	0
195	20250227	171200	35512335	4645	4645	4645	4645	0
196	20250227	171100	35512335	4645	4645	4645	4645	0
197	20250227	171000	35512335	4645	4645	4645	4645	0
198	20250227	170900	35512335	4645	4645	4645	4645	0
199	20250227	170800	35512335	4645	4645	4645	4645	0
200	20250227	170700	35512335	4645	4645	4645	4645	0
201	20250227	170600	35512335	4645	4645	4645	4645	0
202	20250227	170500	35512335	4645	4645	4645	4645	0
203	20250227	170400	35512335	4645	4645	4645	4645	0
204	20250227	170300	35512335	4645	4645	4645	4645	0
205	20250227	170200	35512335	4645	4645	4645	4645	0
206	20250227	170100	35512335	4645	4645	4645	4645	0
207	20250227	170000	35512335	4645	4645	4645	4645	0
208	20250227	165900	35512335	4645	4645	4645	4645	0
209	20250227	165800	35512335	4645	4645	4645	4645	0
210	20250227	165700	35512335	4645	4645	4645	4645	0
211	20250227	165600	35512335	4645	4645	4645	4645	0
212	20250227	165500	35512335	4645	4645	4645	4645	14
213	20250227	165400	35512335	4645	4645	4645	4645	0
214	20250227	165300	35512335	4645	4645	4645	4645	0
215	20250227	165200	35512335	4645	4645	4645	4645	0
216	20250227	165100	35512335	4645	4645	4645	4645	0
217	20250227	165000	35512335	4645	4645	4645	4645	0
218	20250227	164900	35512335	4645	4645	4645	4645	0
219	20250227	164800	35512335	4645	4645	4645	4645	0
220	20250227	164700	35512335	4645	4645	4645	4645	0
221	20250227	164600	35512335	4645	4645	4645	4645	0
222	20250227	164500	35512335	4645	4645	4645	4645	0
223	20250227	164400	35512335	4645	4645	4645	4645	0
224	20250227	164300	35512335	4645	4645	4645	4645	0
225	20250227	164200	35512335	4645	4645	4645	4645	0
226	20250227	164100	35512335	4645	4645	4645	4645	0
227	20250227	164000	35512335	4645	4645	4645	4645	0
228	20250227	163900	35512335	4645	4645	4645	4645	0
229	20250227	163800	35512335	4645	4645	4645	4645	0
230	20250227	163700	35512335	4645	4645	4645	4645	0
231	20250227	163600	35512335	4645	4645	4645	4645	0
232	20250227	163500	35512335	4645	4645	4645	4645	0
233	20250227	163400	35512335	4645	4645	4645	4645	0
234	20250227	163300	35512335	4645	4645	4645	4645	0
235	20250227	163200	35512335	4645	4645	4645	4645	0
236	20250227	163100	35512335	4645	4645	4645	4645	0
237	20250227	163000	35512335	4645	4645	4645	4645	0
238	20250227	162900	35512335	4645	4645	4645	4645	0
239	20250227	162800	35512335	4645	4645	4645	4645	0
240	20250227	162700	35512335	4645	4645	4645	4645	0
241	20250227	162600	35512335	4645	4645	4645	4645	0
242	20250227	162500	35512335	4645	4645	4645	4645	14
243	20250227	162400	35512335	4645	4645	4645	4645	0
244	20250227	162300	35512335	4645	4645	4645	4645	0
245	20250227	162200	35512335	4645	4645	4645	4645	0
246	20250227	162100	35512335	4645	4645	4645	4645	0
247	20250227	162000	35512335	4645	4645	4645	4645	0
248	20250227	161900	35512335	4645	4645	4645	4645	0
249	20250227	161800	35512335	4645	4645	4645	4645	0
250	20250227	161700	35512335	4645	4645	4645	4645	0
251	20250227	161600	35512335	4645	4645	4645	4645	0
252	20250227	161500	35512335	4645	4645	4645	4645	0
253	20250227	161400	35512335	4645	4645	4645	4645	0
254	20250227	161300	35512335	4645	4645	4645	4645	0
255	20250227	161200	35512335	4645	4645	4645	4645	0
256	20250227	161100	35512335	4645	4645	4645	4645	0
257	20250227	161000	35512335	4645	4645	4645	4645	0
258	20250227	160900	35512335	4645	4645	4645	4645	0
259	20250227	160800	35512335	4645	4645	4645	4645	0
260	20250227	160700	35512335	4645	4645	4645	4645	0
261	20250227	160600	35512335	4645	4645	4645	4645	0
262	20250227	160500	35512335	4645	4645	4645	4645	0
263	20250227	160400	35512335	4645	4645	4645	4645	0
264	20250227	160300	35512335	4645	4645	4645	4645	0
265	20250227	160200	35512335	4645	4645	4645	4645	0
266	20250227	160100	35512335	4645	4645	4645	4645	0
267	20250227	160000	35512335	4645	4645	4645	4645	0
268	20250227	155900	35512335	4645	4645	4645	4645	0
269	20250227	155800	35512335	4645	4645	4645	4645	0
270	20250227	155700	35512335	4645	4645	4645	4645	0
271	20250227	155600	35512335	4645	4645	4645	4645	0
272	20250227	155500	35512335	4645	4645	4645	4645	14
273	20250227	155400	35512335	4645	4645	4645	4645	0
274	20250227	155300	35512335	4645	4645	4645	4645	0
275	20250227	155200	35512335	4645	4645	4645	4645	0
276	20250227	155100	35512335	4645	4645	4645	4645	0
277	20250227	155000	35512335	4645	4645	4645	4645	0
278	20250227	154900	35512335	4645	4645	4645	4645	0
279	20250227	154800	35512335	4645	4645	4645	4645	0
280	20250227	154700	35512335	4645	4645	4645	4645	0
281	20250227	154600	35512335	4645	4645	4645	4645	0
282	20250227	154500	35512335	4645	4645	4645	4645	0
283	20250227	154400	35512335	4645	4645	4645	4645	0
284	20250227	154300	35512335	4645	4645	4645	4645	0
285	20250227	154200	35512335	4645	4645	4645	4645	0
286	20250227	154100	35512335	4645	4645	4645	4645	0
287	20250227	154000	35512335	4645	4645	4645	4645	0
288	20250227	153900	35512335	4645	4645	4645	4645	0
289	20250227	153800	35512335	4645	4645	4645	4645	0
290	20250227	153700	35512335	4645	4645	4645	4645	0
291	20250227	153600	35512335	4645	4645	4645	4645	0
292	20250227	153500	35512335	4645	4645	4645	4645	0
293	20250227	153400	35512335	4645	4645	4645	4645	0
294	20250227	153300	35512335	4645	4645	4645	4645	0
295	20250227	153200	35512335	4645	4645	4645	4645	0
296	20250227	153100	35512335	4645	4645	4645	4645	0
297	20250227	153000	35512335	4645	4645	4645	4645	14
298	20250227	152900	35447305	4645	4645	4645	4645	0
299	20250227	152800	35447305	4645	4645	4645	4645	0
300	20250227	152700	35447305	4645	4645	4645	4645	0
301	20250227	152600	35447305	4645	4645	4645	4645	0
302	20250227	152500	35447305	4645	4645	4645	4645	0
303	20250227	152400	35447305	4645	4645	4645	4645	0
304	20250227	152300	35447305	4645	4645	4645	4645	0
305	20250227	152200	35447305	4645	4645	4645	4645	0
306	20250227	152100	35447305	4645	4645	4645	4645	0
307	20250227	152000	35447305	4645	4645	4645	4645	0
308	20250227	151900	35447305	4645	4645	4645	4645	3
309	20250227	151800	35433370	4645	4645	4645	4645	0
310	20250227	151700	35433370	4645	4645	4645	4645	0
311	20250227	151600	35433370	4645	4645	4645	4645	0
312	20250227	151500	35433370	4645	4645	4645	4645	352
313	20250227	151400	33798330	4645	4645	4645	4645	0
314	20250227	151300	33798330	4645	4645	4645	4645	15
315	20250227	151200	33728655	4645	4645	4645	4645	0
316	20250227	151100	33728655	4645	4645	4645	4645	0
317	20250227	151000	33728655	4645	4645	4645	4645	1
318	20250227	150900	33724010	4640	4640	4640	4640	0
319	20250227	150800	33724010	4640	4640	4640	4640	0
320	20250227	150700	33724010	4640	4640	4640	4640	0
321	20250227	150600	33724010	4640	4640	4640	4640	0
322	20250227	150500	33724010	4640	4645	4645	4640	28
323	20250227	150400	33593965	4645	4645	4645	4645	1
324	20250227	150300	33589320	4645	4645	4645	4645	0
325	20250227	150200	33589320	4645	4645	4645	4645	1
326	20250227	150100	33584675	4640	4640	4640	4640	0
327	20250227	150000	33584675	4640	4640	4640	4640	0
328	20250227	145900	33584675	4640	4640	4640	4640	0
329	20250227	145800	33584675	4640	4640	4640	4640	0
330	20250227	145700	33584675	4640	4640	4640	4640	0
331	20250227	145600	33584675	4640	4640	4640	4640	0
332	20250227	145500	33584675	4640	4640	4640	4640	0
333	20250227	145400	33584675	4640	4640	4640	4640	0
334	20250227	145300	33584675	4640	4640	4640	4640	0
335	20250227	145200	33584675	4640	4640	4640	4640	0
336	20250227	145100	33584675	4640	4640	4640	4640	0
337	20250227	145000	33584675	4640	4640	4640	4640	0
338	20250227	144900	33584675	4640	4640	4640	4640	200
339	20250227	144800	32656675	4645	4645	4645	4645	18
340	20250227	144700	32573065	4645	4645	4645	4645	0
341	20250227	144600	32573065	4645	4645	4645	4645	28
342	20250227	144500	32443005	4645	4645	4645	4645	0
343	20250227	144400	32443005	4645	4645	4645	4645	0
344	20250227	144300	32443005	4645	4645	4645	4645	0
345	20250227	144200	32443005	4645	4645	4645	4645	0
346	20250227	144100	32443005	4645	4645	4645	4645	0
347	20250227	144000	32443005	4645	4645	4645	4645	0
348	20250227	143900	32443005	4645	4645	4645	4645	0
349	20250227	143800	32443005	4645	4645	4645	4645	21
350	20250227	143700	32345460	4645	4645	4645	4645	0
351	20250227	143600	32345460	4645	4645	4645	4645	0
352	20250227	143500	32345460	4645	4645	4645	4645	21
353	20250227	143400	32247915	4645	4645	4645	4645	0
354	20250227	143300	32247915	4645	4645	4645	4645	21
355	20250227	143200	32150370	4645	4645	4645	4645	0
356	20250227	143100	32150370	4645	4645	4645	4645	0
357	20250227	143000	32150370	4645	4645	4645	4645	0
358	20250227	142900	32150370	4645	4645	4645	4645	0
359	20250227	142800	32150370	4645	4645	4645	4645	0
360	20250227	142700	32150370	4645	4645	4645	4645	1
361	20250227	142600	32145725	4645	4645	4645	4645	0
362	20250227	142500	32145725	4645	4640	4645	4640	691
363	20250227	142400	28939430	4635	4635	4635	4635	0
364	20250227	142300	28939430	4635	4635	4635	4635	11
365	20250227	142200	28888445	4640	4640	4640	4640	0
366	20250227	142100	28888445	4640	4640	4640	4640	0
367	20250227	142000	28888445	4640	4640	4640	4640	0
368	20250227	141900	28888445	4640	4640	4640	4640	0
369	20250227	141800	28888445	4640	4640	4640	4640	5
370	20250227	141700	28865245	4640	4640	4640	4640	0
371	20250227	141600	28865245	4640	4640	4640	4640	0
372	20250227	141500	28865245	4640	4640	4640	4640	0
373	20250227	141400	28865245	4640	4640	4640	4640	0
374	20250227	141300	28865245	4640	4640	4640	4640	0
375	20250227	141200	28865245	4640	4640	4640	4640	0
376	20250227	141100	28865245	4640	4640	4640	4640	20
377	20250227	141000	28772445	4640	4640	4640	4640	0
378	20250227	140900	28772445	4640	4640	4640	4640	0
379	20250227	140800	28772445	4640	4640	4640	4640	1
380	20250227	140700	28767805	4640	4640	4640	4640	0
381	20250227	140600	28767805	4640	4640	4640	4640	0
382	20250227	140500	28767805	4640	4640	4640	4640	1
383	20250227	140400	28763165	4640	4640	4640	4640	0
384	20250227	140300	28763165	4640	4640	4640	4640	0
385	20250227	140200	28763165	4640	4640	4640	4640	0
386	20250227	140100	28763165	4640	4640	4640	4640	5
387	20250227	140000	28739965	4640	4640	4640	4640	0
388	20250227	135900	28739965	4640	4640	4640	4640	7
389	20250227	135800	28707485	4640	4640	4640	4640	0
390	20250227	135700	28707485	4640	4640	4640	4640	0
391	20250227	135600	28707485	4640	4640	4640	4640	6
392	20250227	135500	28679645	4640	4640	4640	4640	0
393	20250227	135400	28679645	4640	4635	4640	4630	196
394	20250227	135300	27771705	4640	4640	4640	4640	1
395	20250227	135200	27767065	4640	4640	4640	4640	0
396	20250227	135100	27767065	4640	4645	4645	4640	281
397	20250227	135000	26462910	4650	4650	4650	4650	0
398	20250227	134900	26462910	4650	4650	4650	4650	0
399	20250227	134800	26462910	4650	4650	4650	4650	175
400	20250227	134700	25649160	4650	4650	4650	4650	0
401	20250227	134600	25649160	4650	4650	4650	4650	0
402	20250227	134500	25649160	4650	4650	4650	4650	1
403	20250227	134400	25644510	4650	4650	4650	4650	0
404	20250227	134300	25644510	4650	4650	4650	4650	135
405	20250227	134200	25016760	4665	4665	4665	4665	0
406	20250227	134100	25016760	4665	4665	4665	4665	0
407	20250227	134000	25016760	4665	4665	4665	4665	0
408	20250227	133900	25016760	4665	4665	4665	4665	0
409	20250227	133800	25016760	4665	4665	4665	4665	0
410	20250227	133700	25016760	4665	4665	4665	4665	0
411	20250227	133600	25016760	4665	4665	4665	4665	0
412	20250227	133500	25016760	4665	4665	4665	4665	0
413	20250227	133400	25016760	4665	4665	4665	4665	0
414	20250227	133300	25016760	4665	4665	4665	4665	20
415	20250227	133200	24923460	4655	4655	4655	4655	802
416	20250227	133100	21190150	4655	4655	4655	4655	0
417	20250227	133000	21190150	4655	4655	4655	4655	0
418	20250227	132900	21190150	4655	4655	4655	4655	5
419	20250227	132800	21166875	4655	4655	4655	4655	0
420	20250227	132700	21166875	4655	4655	4655	4655	0
421	20250227	132600	21166875	4655	4655	4655	4655	0
422	20250227	132500	21166875	4655	4655	4655	4655	0
423	20250227	132400	21166875	4655	4655	4655	4655	0
424	20250227	132300	21166875	4655	4655	4655	4655	0
425	20250227	132200	21166875	4655	4655	4655	4655	0
426	20250227	132100	21166875	4655	4655	4655	4655	0
427	20250227	132000	21166875	4655	4655	4655	4655	0
428	20250227	131900	21166875	4655	4655	4655	4655	156
429	20250227	131800	20440695	4660	4660	4660	4660	0
430	20250227	131700	20440695	4660	4660	4660	4660	0
431	20250227	131600	20440695	4660	4660	4660	4660	0
432	20250227	131500	20440695	4660	4660	4660	4660	0
433	20250227	131400	20440695	4660	4660	4660	4660	0
434	20250227	131300	20440695	4660	4660	4660	4660	10
435	20250227	131200	20394095	4660	4660	4660	4660	0
436	20250227	131100	20394095	4660	4660	4660	4660	0
437	20250227	131000	20394095	4660	4660	4660	4660	0
438	20250227	130900	20394095	4660	4660	4660	4660	0
439	20250227	130800	20394095	4660	4660	4660	4660	0
440	20250227	130700	20394095	4660	4660	4660	4660	0
441	20250227	130600	20394095	4660	4660	4660	4660	1
442	20250227	130500	20389435	4660	4660	4660	4660	0
443	20250227	130400	20389435	4660	4660	4660	4660	0
444	20250227	130300	20389435	4660	4660	4660	4660	0
445	20250227	130200	20389435	4660	4660	4660	4660	9
446	20250227	130100	20347495	4660	4660	4660	4660	0
447	20250227	130000	20347495	4660	4660	4660	4660	0
448	20250227	125900	20347495	4660	4660	4660	4660	0
449	20250227	125800	20347495	4660	4660	4660	4660	0
450	20250227	125700	20347495	4660	4660	4660	4660	0
451	20250227	125600	20347495	4660	4660	4660	4660	0
452	20250227	125500	20347495	4660	4660	4660	4660	0
453	20250227	125400	20347495	4660	4660	4660	4660	0
454	20250227	125300	20347495	4660	4660	4660	4660	0
455	20250227	125200	20347495	4660	4660	4660	4660	0
456	20250227	125100	20347495	4660	4660	4660	4660	0
457	20250227	125000	20347495	4660	4660	4660	4660	0
458	20250227	124900	20347495	4660	4660	4660	4660	0
459	20250227	124800	20347495	4660	4660	4660	4660	0
460	20250227	124700	20347495	4660	4660	4660	4660	0
461	20250227	124600	20347495	4660	4660	4660	4660	0
462	20250227	124500	20347495	4660	4660	4660	4660	0
463	20250227	124400	20347495	4660	4660	4660	4660	0
464	20250227	124300	20347495	4660	4660	4660	4660	0
465	20250227	124200	20347495	4660	4660	4660	4660	1
466	20250227	124100	20342835	4655	4655	4655	4655	0
467	20250227	124000	20342835	4655	4655	4655	4655	0
468	20250227	123900	20342835	4655	4655	4655	4655	0
469	20250227	123800	20342835	4655	4655	4655	4655	0
470	20250227	123700	20342835	4655	4655	4655	4655	0
471	20250227	123600	20342835	4655	4655	4655	4655	0
472	20250227	123500	20342835	4655	4655	4655	4655	0
473	20250227	123400	20342835	4655	4655	4655	4655	0
474	20250227	123300	20342835	4655	4655	4655	4655	0
475	20250227	123200	20342835	4655	4655	4655	4655	0
476	20250227	123100	20342835	4655	4655	4655	4655	0
477	20250227	123000	20342835	4655	4655	4655	4655	215
478	20250227	122900	19342010	4655	4655	4655	4655	1
479	20250227	122800	19337355	4650	4650	4650	4650	0
480	20250227	122700	19337355	4650	4650	4650	4650	0
481	20250227	122600	19337355	4650	4650	4650	4650	0
482	20250227	122500	19337355	4650	4650	4650	4650	81
483	20250227	122400	18960705	4655	4655	4655	4655	0
484	20250227	122300	18960705	4655	4655	4655	4655	0
485	20250227	122200	18960705	4655	4655	4655	4655	0
486	20250227	122100	18960705	4655	4655	4655	4655	0
487	20250227	122000	18960705	4655	4655	4655	4655	0
488	20250227	121900	18960705	4655	4650	4655	4650	122
489	20250227	121800	18393395	4655	4655	4655	4655	0
490	20250227	121700	18393395	4655	4655	4655	4655	0
491	20250227	121600	18393395	4655	4655	4655	4655	1
492	20250227	121500	18388740	4655	4655	4655	4655	0
493	20250227	121400	18388740	4655	4655	4655	4655	46
494	20250227	121300	18174610	4660	4660	4660	4660	0
495	20250227	121200	18174610	4660	4660	4660	4660	0
496	20250227	121100	18174610	4660	4660	4660	4660	0
497	20250227	121000	18174610	4660	4660	4660	4660	0
498	20250227	120900	18174610	4660	4660	4660	4660	0
499	20250227	120800	18174610	4660	4660	4660	4660	0
500	20250227	120700	18174610	4660	4660	4660	4660	0
501	20250227	120600	18174610	4660	4660	4660	4660	0
502	20250227	120500	18174610	4660	4660	4660	4660	0
503	20250227	120400	18174610	4660	4660	4660	4660	0
504	20250227	120300	18174610	4660	4660	4660	4660	0
505	20250227	120200	18174610	4660	4660	4660	4660	0
506	20250227	120100	18174610	4660	4660	4660	4660	0
507	20250227	120000	18174610	4660	4660	4660	4660	0
508	20250227	115900	18174610	4660	4660	4660	4660	0
509	20250227	115800	18174610	4660	4660	4660	4660	0
510	20250227	115700	18174610	4660	4660	4660	4660	0
511	20250227	115600	18174610	4660	4660	4660	4660	0
512	20250227	115500	18174610	4660	4660	4660	4660	0
513	20250227	115400	18174610	4660	4660	4660	4660	0
514	20250227	115300	18174610	4660	4660	4660	4660	1
515	20250227	115200	18169950	4660	4660	4660	4660	0
516	20250227	115100	18169950	4660	4660	4660	4660	5
517	20250227	115000	18146650	4660	4660	4660	4660	0
518	20250227	114900	18146650	4660	4660	4660	4660	0
519	20250227	114800	18146650	4660	4660	4660	4660	0
520	20250227	114700	18146650	4660	4660	4660	4660	0
521	20250227	114600	18146650	4660	4660	4660	4660	0
522	20250227	114500	18146650	4660	4660	4660	4660	0
523	20250227	114400	18146650	4660	4660	4660	4660	0
524	20250227	114300	18146650	4660	4660	4660	4660	0
525	20250227	114200	18146650	4660	4660	4660	4660	0
526	20250227	114100	18146650	4660	4660	4660	4660	0
527	20250227	114000	18146650	4660	4660	4660	4660	0
528	20250227	113900	18146650	4660	4660	4660	4660	0
529	20250227	113800	18146650	4660	4660	4660	4660	0
530	20250227	113700	18146650	4660	4660	4660	4660	0
531	20250227	113600	18146650	4660	4660	4660	4660	0
532	20250227	113500	18146650	4660	4660	4660	4660	0
533	20250227	113400	18146650	4660	4660	4660	4660	0
534	20250227	113300	18146650	4660	4660	4660	4660	3
535	20250227	113200	18132670	4660	4660	4660	4660	0
536	20250227	113100	18132670	4660	4660	4660	4660	0
537	20250227	113000	18132670	4660	4660	4660	4660	0
538	20250227	112900	18132670	4660	4660	4660	4660	1
539	20250227	112800	18128010	4660	4660	4660	4660	2
540	20250227	112700	18118690	4660	4660	4660	4660	0
541	20250227	112600	18118690	4660	4660	4660	4660	0
542	20250227	112500	18118690	4660	4660	4660	4660	4
543	20250227	112400	18100050	4660	4660	4660	4660	0
544	20250227	112300	18100050	4660	4660	4660	4660	0
545	20250227	112200	18100050	4660	4660	4660	4660	0
546	20250227	112100	18100050	4660	4660	4660	4660	0
547	20250227	112000	18100050	4660	4660	4660	4660	0
548	20250227	111900	18100050	4660	4660	4660	4660	1
549	20250227	111800	18095390	4660	4660	4660	4660	0
550	20250227	111700	18095390	4660	4660	4660	4660	0
551	20250227	111600	18095390	4660	4660	4660	4660	0
552	20250227	111500	18095390	4660	4660	4660	4660	10
553	20250227	111400	18048790	4660	4660	4660	4660	1
554	20250227	111300	18044130	4650	4650	4650	4650	0
555	20250227	111200	18044130	4650	4650	4650	4650	0
556	20250227	111100	18044130	4650	4650	4650	4650	0
557	20250227	111000	18044130	4650	4650	4650	4650	0
558	20250227	110900	18044130	4650	4650	4650	4650	0
559	20250227	110800	18044130	4650	4650	4650	4650	0
560	20250227	110700	18044130	4650	4650	4650	4650	0
561	20250227	110600	18044130	4650	4650	4650	4650	0
562	20250227	110500	18044130	4650	4650	4650	4650	0
563	20250227	110400	18044130	4650	4650	4650	4650	0
564	20250227	110300	18044130	4650	4650	4650	4650	0
565	20250227	110200	18044130	4650	4650	4650	4650	0
566	20250227	110100	18044130	4650	4650	4650	4650	0
567	20250227	110000	18044130	4650	4650	4650	4650	0
568	20250227	105900	18044130	4650	4650	4650	4650	0
569	20250227	105800	18044130	4650	4650	4650	4650	0
570	20250227	105700	18044130	4650	4650	4650	4650	175
571	20250227	105600	17230380	4655	4655	4655	4655	0
572	20250227	105500	17230380	4655	4655	4655	4655	0
573	20250227	105400	17230380	4655	4655	4655	4655	0
574	20250227	105300	17230380	4655	4655	4655	4655	0
575	20250227	105200	17230380	4655	4665	4665	4655	254
576	20250227	105100	16047180	4670	4685	4685	4670	900
577	20250227	105000	11841935	4690	4690	4690	4690	0
578	20250227	104900	11841935	4690	4690	4690	4690	0
579	20250227	104800	11841935	4690	4690	4690	4690	0
580	20250227	104700	11841935	4690	4690	4690	4690	0
581	20250227	104600	11841935	4690	4690	4690	4690	0
582	20250227	104500	11841935	4690	4690	4690	4690	0
583	20250227	104400	11841935	4690	4690	4690	4690	0
584	20250227	104300	11841935	4690	4690	4700	4690	305
585	20250227	104200	10411435	4685	4685	4685	4685	0
586	20250227	104100	10411435	4685	4685	4685	4685	0
587	20250227	104000	10411435	4685	4685	4685	4685	0
588	20250227	103900	10411435	4685	4685	4685	4685	0
589	20250227	103800	10411435	4685	4685	4685	4685	0
590	20250227	103700	10411435	4685	4685	4685	4685	0
591	20250227	103600	10411435	4685	4685	4685	4685	0
592	20250227	103500	10411435	4685	4685	4685	4685	1
593	20250227	103400	10406750	4690	4690	4690	4690	0
594	20250227	103300	10406750	4690	4690	4690	4690	1
595	20250227	103200	10402060	4695	4695	4695	4695	0
596	20250227	103100	10402060	4695	4695	4695	4695	0
597	20250227	103000	10402060	4695	4695	4695	4695	0
598	20250227	102900	10402060	4695	4695	4695	4695	0
599	20250227	102800	10402060	4695	4695	4695	4695	0
600	20250227	102700	10402060	4695	4695	4695	4695	0
601	20250227	102600	10402060	4695	4695	4695	4695	0
602	20250227	102500	10402060	4695	4695	4695	4695	1
603	20250227	102400	10397365	4700	4700	4700	4700	0
604	20250227	102300	10397365	4700	4700	4700	4700	0
605	20250227	102200	10397365	4700	4700	4700	4700	0
606	20250227	102100	10397365	4700	4700	4700	4700	0
607	20250227	102000	10397365	4700	4700	4700	4700	0
608	20250227	101900	10397365	4700	4700	4700	4700	0
609	20250227	101800	10397365	4700	4690	4700	4690	53
610	20250227	101700	10148770	4690	4690	4690	4690	0
611	20250227	101600	10148770	4690	4690	4690	4690	0
612	20250227	101500	10148770	4690	4690	4690	4690	0
613	20250227	101400	10148770	4690	4690	4690	4690	0
614	20250227	101300	10148770	4690	4690	4690	4690	0
615	20250227	101200	10148770	4690	4690	4690	4690	0
616	20250227	101100	10148770	4690	4690	4690	4690	0
617	20250227	101000	10148770	4690	4690	4690	4690	0
618	20250227	100900	10148770	4690	4690	4690	4690	0
619	20250227	100800	10148770	4690	4690	4690	4690	0
620	20250227	100700	10148770	4690	4690	4690	4690	0
621	20250227	100600	10148770	4690	4690	4690	4690	0
622	20250227	100500	10148770	4690	4690	4690	4690	5
623	20250227	100400	10125320	4680	4680	4680	4680	0
624	20250227	100300	10125320	4680	4680	4680	4680	0
625	20250227	100200	10125320	4680	4680	4680	4680	0
626	20250227	100100	10125320	4680	4680	4680	4680	0
627	20250227	100000	10125320	4680	4680	4680	4680	0
628	20250227	095900	10125320	4680	4680	4680	4680	0
629	20250227	095800	10125320	4680	4680	4680	4680	0
630	20250227	095700	10125320	4680	4680	4680	4680	0
631	20250227	095600	10125320	4680	4680	4680	4680	0
632	20250227	095500	10125320	4680	4680	4680	4680	0
633	20250227	095400	10125320	4680	4680	4680	4680	0
634	20250227	095300	10125320	4680	4680	4680	4680	0
635	20250227	095200	10125320	4680	4680	4680	4680	0
636	20250227	095100	10125320	4680	4680	4680	4680	0
637	20250227	095000	10125320	4680	4680	4680	4680	0
638	20250227	094900	10125320	4680	4680	4680	4680	0
639	20250227	094800	10125320	4680	4690	4690	4680	184
640	20250227	094700	9262480	4690	4690	4690	4690	200
641	20250227	094600	8324480	4690	4690	4690	4690	0
642	20250227	094500	8324480	4690	4690	4690	4690	0
643	20250227	094400	8324480	4690	4690	4690	4690	9
644	20250227	094300	8282270	4690	4690	4690	4690	0
645	20250227	094200	8282270	4690	4690	4690	4690	0
646	20250227	094100	8282270	4690	4690	4690	4690	0
647	20250227	094000	8282270	4690	4690	4690	4690	0
648	20250227	093900	8282270	4690	4690	4690	4690	0
649	20250227	093800	8282270	4690	4690	4690	4690	4
650	20250227	093700	8263510	4685	4685	4685	4685	0
651	20250227	093600	8263510	4685	4685	4685	4685	143
652	20250227	093500	7593555	4685	4685	4685	4685	0
653	20250227	093400	7593555	4685	4685	4685	4685	1
654	20250227	093300	7588870	4685	4685	4685	4685	1014
655	20250227	093200	2838280	4680	4680	4680	4680	1
656	20250227	093100	2833600	4670	4670	4670	4670	0
657	20250227	093000	2833600	4670	4670	4670	4670	0
658	20250227	092900	2833600	4670	4670	4670	4670	0
659	20250227	092800	2833600	4670	4670	4670	4670	0
660	20250227	092700	2833600	4670	4670	4670	4670	0
661	20250227	092600	2833600	4670	4670	4670	4670	86
662	20250227	092500	2431980	4670	4680	4680	4670	139
663	20250227	092400	1782120	4685	4685	4685	4685	0
664	20250227	092300	1782120	4685	4685	4685	4685	0
665	20250227	092200	1782120	4685	4685	4685	4685	0
666	20250227	092100	1782120	4685	4685	4685	4685	0
667	20250227	092000	1782120	4685	4685	4685	4685	0
668	20250227	091900	1782120	4685	4685	4685	4685	0
669	20250227	091800	1782120	4685	4685	4685	4685	0
670	20250227	091700	1782120	4685	4685	4685	4685	0
671	20250227	091600	1782120	4685	4685	4685	4685	0
672	20250227	091500	1782120	4685	4685	4685	4685	0
673	20250227	091400	1782120	4685	4685	4685	4685	0
674	20250227	091300	1782120	4685	4685	4685	4685	0
675	20250227	091200	1782120	4685	4685	4685	4685	2
676	20250227	091100	1772750	4685	4685	4685	4685	0
677	20250227	091000	1772750	4685	4685	4685	4685	0
678	20250227	090900	1772750	4685	4685	4685	4685	0
679	20250227	090800	1772750	4685	4685	4685	4685	1
680	20250227	090700	1768065	4680	4680	4680	4680	0
681	20250227	090600	1768065	4680	4680	4680	4680	0
682	20250227	090500	1768065	4680	4685	4685	4680	12
683	20250227	090400	1711850	4690	4690	4690	4690	0
684	20250227	090300	1711850	4690	4690	4690	4690	0
685	20250227	090200	1711850	4690	4690	4690	4690	0
686	20250227	090100	1711850	4690	4690	4690	4690	0
687	20250227	090000	1711850	4690	4690	4690	4690	365