KissMeData/024070/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	191000	15304643	1889	1889	1889	1889	96
3	20250227	190900	15304643	1889	1889	1889	1889	0
4	20250227	190800	15304643	1889	1889	1889	1889	0
5	20250227	190700	15304643	1889	1889	1889	1889	0
6	20250227	190600	15304643	1889	1889	1889	1889	0
7	20250227	190500	15304643	1889	1889	1889	1889	0
8	20250227	190400	15304643	1889	1889	1889	1889	0
9	20250227	190300	15304643	1889	1889	1889	1889	0
10	20250227	190200	15304643	1889	1889	1889	1889	0
11	20250227	190100	15304643	1889	1889	1889	1889	0
12	20250227	190000	15304643	1889	1889	1889	1889	0
13	20250227	185900	15304643	1889	1889	1889	1889	0
14	20250227	185800	15304643	1889	1889	1889	1889	0
15	20250227	185700	15304643	1889	1889	1889	1889	0
16	20250227	185600	15304643	1889	1889	1889	1889	0
17	20250227	185500	15304643	1889	1889	1889	1889	0
18	20250227	185400	15304643	1889	1889	1889	1889	0
19	20250227	185300	15304643	1889	1889	1889	1889	0
20	20250227	185200	15304643	1889	1889	1889	1889	0
21	20250227	185100	15304643	1889	1889	1889	1889	0
22	20250227	185000	15304643	1889	1889	1889	1889	0
23	20250227	184900	15304643	1889	1889	1889	1889	0
24	20250227	184800	15304643	1889	1889	1889	1889	0
25	20250227	184700	15304643	1889	1889	1889	1889	0
26	20250227	184600	15304643	1889	1889	1889	1889	0
27	20250227	184500	15304643	1889	1889	1889	1889	0
28	20250227	184400	15304643	1889	1889	1889	1889	0
29	20250227	184300	15304643	1889	1889	1889	1889	0
30	20250227	184200	15304643	1889	1889	1889	1889	0
31	20250227	184100	15304643	1889	1889	1889	1889	0
32	20250227	184000	15304643	1889	1889	1889	1889	96
33	20250227	183900	15304643	1889	1889	1889	1889	0
34	20250227	183800	15304643	1889	1889	1889	1889	0
35	20250227	183700	15304643	1889	1889	1889	1889	0
36	20250227	183600	15304643	1889	1889	1889	1889	0
37	20250227	183500	15304643	1889	1889	1889	1889	0
38	20250227	183400	15304643	1889	1889	1889	1889	0
39	20250227	183300	15304643	1889	1889	1889	1889	0
40	20250227	183200	15304643	1889	1889	1889	1889	0
41	20250227	183100	15304643	1889	1889	1889	1889	0
42	20250227	183000	15304643	1889	1889	1889	1889	0
43	20250227	182900	15304643	1889	1889	1889	1889	0
44	20250227	182800	15304643	1889	1889	1889	1889	0
45	20250227	182700	15304643	1889	1889	1889	1889	0
46	20250227	182600	15304643	1889	1889	1889	1889	0
47	20250227	182500	15304643	1889	1889	1889	1889	0
48	20250227	182400	15304643	1889	1889	1889	1889	0
49	20250227	182300	15304643	1889	1889	1889	1889	0
50	20250227	182200	15304643	1889	1889	1889	1889	0
51	20250227	182100	15304643	1889	1889	1889	1889	0
52	20250227	182000	15304643	1889	1889	1889	1889	0
53	20250227	181900	15304643	1889	1889	1889	1889	0
54	20250227	181800	15304643	1889	1889	1889	1889	0
55	20250227	181700	15304643	1889	1889	1889	1889	0
56	20250227	181600	15304643	1889	1889	1889	1889	0
57	20250227	181500	15304643	1889	1889	1889	1889	0
58	20250227	181400	15304643	1889	1889	1889	1889	0
59	20250227	181300	15304643	1889	1889	1889	1889	0
60	20250227	181200	15304643	1889	1889	1889	1889	0
61	20250227	181100	15304643	1889	1889	1889	1889	0
62	20250227	181000	15304643	1889	1889	1889	1889	96
63	20250227	180900	15304643	1889	1889	1889	1889	0
64	20250227	180800	15304643	1889	1889	1889	1889	0
65	20250227	180700	15304643	1889	1889	1889	1889	0
66	20250227	180600	15304643	1889	1889	1889	1889	0
67	20250227	180500	15304643	1889	1889	1889	1889	0
68	20250227	180400	15304643	1889	1889	1889	1889	0
69	20250227	180300	15304643	1889	1889	1889	1889	0
70	20250227	180200	15304643	1889	1889	1889	1889	0
71	20250227	180100	15304643	1889	1889	1889	1889	0
72	20250227	180000	15304643	1889	1889	1889	1889	0
73	20250227	175900	15304643	1889	1889	1889	1889	0
74	20250227	175800	15304643	1889	1889	1889	1889	0
75	20250227	175700	15304643	1889	1889	1889	1889	0
76	20250227	175600	15304643	1889	1889	1889	1889	0
77	20250227	175500	15304643	1889	1889	1889	1889	0
78	20250227	175400	15304643	1889	1889	1889	1889	0
79	20250227	175300	15304643	1889	1889	1889	1889	0
80	20250227	175200	15304643	1889	1889	1889	1889	0
81	20250227	175100	15304643	1889	1889	1889	1889	0
82	20250227	175000	15304643	1889	1889	1889	1889	0
83	20250227	174900	15304643	1889	1889	1889	1889	0
84	20250227	174800	15304643	1889	1889	1889	1889	0
85	20250227	174700	15304643	1889	1889	1889	1889	0
86	20250227	174600	15304643	1889	1889	1889	1889	0
87	20250227	174500	15304643	1889	1889	1889	1889	0
88	20250227	174400	15304643	1889	1889	1889	1889	0
89	20250227	174300	15304643	1889	1889	1889	1889	0
90	20250227	174200	15304643	1889	1889	1889	1889	0
91	20250227	174100	15304643	1889	1889	1889	1889	0
92	20250227	174000	15304643	1889	1889	1889	1889	96
93	20250227	173900	15304643	1889	1889	1889	1889	0
94	20250227	173800	15304643	1889	1889	1889	1889	0
95	20250227	173700	15304643	1889	1889	1889	1889	0
96	20250227	173600	15304643	1889	1889	1889	1889	0
97	20250227	173500	15304643	1889	1889	1889	1889	0
98	20250227	173400	15304643	1889	1889	1889	1889	0
99	20250227	173300	15304643	1889	1889	1889	1889	0
100	20250227	173200	15304643	1889	1889	1889	1889	0
101	20250227	173100	15304643	1889	1889	1889	1889	0
102	20250227	173000	15304643	1889	1889	1889	1889	0
103	20250227	172900	15304643	1889	1889	1889	1889	0
104	20250227	172800	15304643	1889	1889	1889	1889	0
105	20250227	172700	15304643	1889	1889	1889	1889	0
106	20250227	172600	15304643	1889	1889	1889	1889	0
107	20250227	172500	15304643	1889	1889	1889	1889	0
108	20250227	172400	15304643	1889	1889	1889	1889	0
109	20250227	172300	15304643	1889	1889	1889	1889	0
110	20250227	172200	15304643	1889	1889	1889	1889	0
111	20250227	172100	15304643	1889	1889	1889	1889	0
112	20250227	172000	15304643	1889	1889	1889	1889	0
113	20250227	171900	15304643	1889	1889	1889	1889	0
114	20250227	171800	15304643	1889	1889	1889	1889	0
115	20250227	171700	15304643	1889	1889	1889	1889	0
116	20250227	171600	15304643	1889	1889	1889	1889	0
117	20250227	171500	15304643	1889	1889	1889	1889	0
118	20250227	171400	15304643	1889	1889	1889	1889	0
119	20250227	171300	15304643	1889	1889	1889	1889	0
120	20250227	171200	15304643	1889	1889	1889	1889	0
121	20250227	171100	15304643	1889	1889	1889	1889	0
122	20250227	171000	15304643	1889	1889	1889	1889	96
123	20250227	170900	15304643	1889	1889	1889	1889	0
124	20250227	170800	15304643	1889	1889	1889	1889	0
125	20250227	170700	15304643	1889	1889	1889	1889	0
126	20250227	170600	15304643	1889	1889	1889	1889	0
127	20250227	170500	15304643	1889	1889	1889	1889	0
128	20250227	170400	15304643	1889	1889	1889	1889	0
129	20250227	170300	15304643	1889	1889	1889	1889	0
130	20250227	170200	15304643	1889	1889	1889	1889	0
131	20250227	170100	15304643	1889	1889	1889	1889	0
132	20250227	170000	15304643	1889	1889	1889	1889	0
133	20250227	165900	15304643	1889	1889	1889	1889	0
134	20250227	165800	15304643	1889	1889	1889	1889	0
135	20250227	165700	15304643	1889	1889	1889	1889	0
136	20250227	165600	15304643	1889	1889	1889	1889	0
137	20250227	165500	15304643	1889	1889	1889	1889	0
138	20250227	165400	15304643	1889	1889	1889	1889	0
139	20250227	165300	15304643	1889	1889	1889	1889	0
140	20250227	165200	15304643	1889	1889	1889	1889	0
141	20250227	165100	15304643	1889	1889	1889	1889	0
142	20250227	165000	15304643	1889	1889	1889	1889	0
143	20250227	164900	15304643	1889	1889	1889	1889	0
144	20250227	164800	15304643	1889	1889	1889	1889	0
145	20250227	164700	15304643	1889	1889	1889	1889	0
146	20250227	164600	15304643	1889	1889	1889	1889	0
147	20250227	164500	15304643	1889	1889	1889	1889	0
148	20250227	164400	15304643	1889	1889	1889	1889	0
149	20250227	164300	15304643	1889	1889	1889	1889	0
150	20250227	164200	15304643	1889	1889	1889	1889	0
151	20250227	164100	15304643	1889	1889	1889	1889	0
152	20250227	164000	15304643	1889	1889	1889	1889	96
153	20250227	163900	15304643	1889	1889	1889	1889	0
154	20250227	163800	15304643	1889	1889	1889	1889	0
155	20250227	163700	15304643	1889	1889	1889	1889	0
156	20250227	163600	15304643	1889	1889	1889	1889	0
157	20250227	163500	15304643	1889	1889	1889	1889	0
158	20250227	163400	15304643	1889	1889	1889	1889	0
159	20250227	163300	15304643	1889	1889	1889	1889	0
160	20250227	163200	15304643	1889	1889	1889	1889	0
161	20250227	163100	15304643	1889	1889	1889	1889	0
162	20250227	163000	15304643	1889	1889	1889	1889	0
163	20250227	162900	15304643	1889	1889	1889	1889	0
164	20250227	162800	15304643	1889	1889	1889	1889	0
165	20250227	162700	15304643	1889	1889	1889	1889	0
166	20250227	162600	15304643	1889	1889	1889	1889	0
167	20250227	162500	15304643	1889	1889	1889	1889	0
168	20250227	162400	15304643	1889	1889	1889	1889	0
169	20250227	162300	15304643	1889	1889	1889	1889	0
170	20250227	162200	15304643	1889	1889	1889	1889	0
171	20250227	162100	15304643	1889	1889	1889	1889	0
172	20250227	162000	15304643	1889	1889	1889	1889	0
173	20250227	161900	15304643	1889	1889	1889	1889	0
174	20250227	161800	15304643	1889	1889	1889	1889	0
175	20250227	161700	15304643	1889	1889	1889	1889	0
176	20250227	161600	15304643	1889	1889	1889	1889	0
177	20250227	161500	15304643	1889	1889	1889	1889	0
178	20250227	161400	15304643	1889	1889	1889	1889	0
179	20250227	161300	15304643	1889	1889	1889	1889	0
180	20250227	161200	15304643	1889	1889	1889	1889	0
181	20250227	161100	15304643	1889	1889	1889	1889	0
182	20250227	161000	15304643	1889	1889	1889	1889	96
183	20250227	160900	15304643	1889	1889	1889	1889	0
184	20250227	160800	15304643	1889	1889	1889	1889	0
185	20250227	160700	15304643	1889	1889	1889	1889	0
186	20250227	160600	15304643	1889	1889	1889	1889	0
187	20250227	160500	15304643	1889	1889	1889	1889	0
188	20250227	160400	15304643	1889	1889	1889	1889	0
189	20250227	160300	15304643	1889	1889	1889	1889	0
190	20250227	160200	15304643	1889	1889	1889	1889	0
191	20250227	160100	15304643	1889	1889	1889	1889	0
192	20250227	160000	15304643	1889	1889	1889	1889	0
193	20250227	155900	15304643	1889	1889	1889	1889	0
194	20250227	155800	15304643	1889	1889	1889	1889	0
195	20250227	155700	15304643	1889	1889	1889	1889	0
196	20250227	155600	15304643	1889	1889	1889	1889	0
197	20250227	155500	15304643	1889	1889	1889	1889	0
198	20250227	155400	15304643	1889	1889	1889	1889	0
199	20250227	155300	15304643	1889	1889	1889	1889	0
200	20250227	155200	15304643	1889	1889	1889	1889	0
201	20250227	155100	15304643	1889	1889	1889	1889	0
202	20250227	155000	15304643	1889	1889	1889	1889	0
203	20250227	154900	15304643	1889	1889	1889	1889	0
204	20250227	154800	15304643	1889	1889	1889	1889	0
205	20250227	154700	15304643	1889	1889	1889	1889	0
206	20250227	154600	15304643	1889	1889	1889	1889	0
207	20250227	154500	15304643	1889	1889	1889	1889	0
208	20250227	154400	15304643	1889	1889	1889	1889	0
209	20250227	154300	15304643	1889	1889	1889	1889	0
210	20250227	154200	15304643	1889	1889	1889	1889	0
211	20250227	154100	15304643	1889	1889	1889	1889	0
212	20250227	154000	15304643	1889	1889	1889	1889	96
213	20250227	153900	15304643	1889	1889	1889	1889	0
214	20250227	153800	15304643	1889	1889	1889	1889	0
215	20250227	153700	15304643	1889	1889	1889	1889	0
216	20250227	153600	15304643	1889	1889	1889	1889	0
217	20250227	153500	15304643	1889	1889	1889	1889	0
218	20250227	153400	15304643	1889	1889	1889	1889	0
219	20250227	153300	15304643	1889	1889	1889	1889	0
220	20250227	153200	15304643	1889	1889	1889	1889	0
221	20250227	153100	15304643	1889	1889	1889	1889	0
222	20250227	153000	15304643	1889	1889	1889	1889	96
223	20250227	152900	15123299	1889	1889	1889	1889	0
224	20250227	152800	15123299	1889	1889	1889	1889	0
225	20250227	152700	15123299	1889	1889	1889	1889	0
226	20250227	152600	15123299	1889	1889	1889	1889	0
227	20250227	152500	15123299	1889	1889	1889	1889	0
228	20250227	152400	15123299	1889	1889	1889	1889	0
229	20250227	152300	15123299	1889	1889	1889	1889	0
230	20250227	152200	15123299	1889	1889	1889	1889	0
231	20250227	152100	15123299	1889	1889	1889	1889	0
232	20250227	152000	15123299	1889	1889	1889	1889	0
233	20250227	151900	15123299	1889	1889	1889	1889	1
234	20250227	151800	15121410	1889	1889	1889	1889	1
235	20250227	151700	15119521	1886	1886	1886	1886	0
236	20250227	151600	15119521	1886	1886	1886	1886	0
237	20250227	151500	15119521	1886	1886	1886	1886	0
238	20250227	151400	15119521	1886	1886	1886	1886	0
239	20250227	151300	15119521	1886	1886	1886	1886	0
240	20250227	151200	15119521	1886	1886	1886	1886	3
241	20250227	151100	15113863	1890	1890	1890	1890	0
242	20250227	151000	15113863	1890	1890	1890	1890	0
243	20250227	150900	15113863	1890	1890	1890	1890	0
244	20250227	150800	15113863	1890	1890	1890	1890	10
245	20250227	150700	15094963	1890	1890	1890	1890	0
246	20250227	150600	15094963	1890	1890	1890	1890	0
247	20250227	150500	15094963	1890	1890	1890	1890	0
248	20250227	150400	15094963	1890	1890	1890	1890	0
249	20250227	150300	15094963	1890	1890	1890	1890	0
250	20250227	150200	15094963	1890	1890	1890	1890	0
251	20250227	150100	15094963	1890	1890	1890	1890	0
252	20250227	150000	15094963	1890	1890	1890	1890	0
253	20250227	145900	15094963	1890	1890	1890	1890	0
254	20250227	145800	15094963	1890	1890	1890	1890	0
255	20250227	145700	15094963	1890	1890	1890	1890	0
256	20250227	145600	15094963	1890	1890	1890	1890	0
257	20250227	145500	15094963	1890	1890	1890	1890	0
258	20250227	145400	15094963	1890	1890	1890	1890	0
259	20250227	145300	15094963	1890	1890	1890	1890	0
260	20250227	145200	15094963	1890	1890	1890	1890	0
261	20250227	145100	15094963	1890	1890	1890	1890	0
262	20250227	145000	15094963	1890	1890	1890	1890	0
263	20250227	144900	15094963	1890	1890	1890	1890	7
264	20250227	144800	15081733	1890	1890	1890	1890	0
265	20250227	144700	15081733	1890	1889	1890	1889	60
266	20250227	144600	14968388	1889	1889	1889	1889	100
267	20250227	144500	14779488	1889	1889	1889	1889	0
268	20250227	144400	14779488	1889	1889	1889	1889	0
269	20250227	144300	14779488	1889	1889	1889	1889	0
270	20250227	144200	14779488	1889	1889	1889	1889	0
271	20250227	144100	14779488	1889	1889	1889	1889	0
272	20250227	144000	14779488	1889	1889	1889	1889	0
273	20250227	143900	14779488	1889	1889	1889	1889	0
274	20250227	143800	14779488	1889	1889	1889	1889	0
275	20250227	143700	14779488	1889	1889	1889	1889	0
276	20250227	143600	14779488	1889	1889	1889	1889	0
277	20250227	143500	14779488	1889	1889	1889	1889	0
278	20250227	143400	14779488	1889	1889	1889	1889	0
279	20250227	143300	14779488	1889	1889	1889	1889	0
280	20250227	143200	14779488	1889	1889	1889	1889	0
281	20250227	143100	14779488	1889	1889	1889	1889	0
282	20250227	143000	14779488	1889	1889	1889	1889	0
283	20250227	142900	14779488	1889	1889	1889	1889	0
284	20250227	142800	14779488	1889	1889	1889	1889	0
285	20250227	142700	14779488	1889	1889	1889	1889	0
286	20250227	142600	14779488	1889	1889	1889	1889	0
287	20250227	142500	14779488	1889	1889	1889	1889	1
288	20250227	142400	14777599	1890	1890	1890	1890	0
289	20250227	142300	14777599	1890	1890	1890	1890	0
290	20250227	142200	14777599	1890	1890	1890	1890	0
291	20250227	142100	14777599	1890	1890	1890	1890	0
292	20250227	142000	14777599	1890	1890	1890	1890	0
293	20250227	141900	14777599	1890	1890	1890	1890	0
294	20250227	141800	14777599	1890	1890	1890	1890	0
295	20250227	141700	14777599	1890	1890	1890	1890	0
296	20250227	141600	14777599	1890	1890	1890	1890	0
297	20250227	141500	14777599	1890	1890	1890	1890	0
298	20250227	141400	14777599	1890	1890	1890	1890	0
299	20250227	141300	14777599	1890	1890	1890	1890	0
300	20250227	141200	14777599	1890	1890	1890	1890	0
301	20250227	141100	14777599	1890	1890	1890	1890	0
302	20250227	141000	14777599	1890	1890	1890	1890	0
303	20250227	140900	14777599	1890	1890	1890	1890	0
304	20250227	140800	14777599	1890	1890	1890	1890	0
305	20250227	140700	14777599	1890	1890	1890	1890	10
306	20250227	140600	14758699	1890	1890	1890	1890	0
307	20250227	140500	14758699	1890	1890	1890	1890	400
308	20250227	140400	14002699	1890	1890	1890	1890	0
309	20250227	140300	14002699	1890	1890	1890	1890	0
310	20250227	140200	14002699	1890	1890	1890	1890	0
311	20250227	140100	14002699	1890	1890	1890	1890	0
312	20250227	140000	14002699	1890	1890	1890	1890	0
313	20250227	135900	14002699	1890	1890	1890	1890	0
314	20250227	135800	14002699	1890	1890	1890	1890	0
315	20250227	135700	14002699	1890	1890	1890	1890	0
316	20250227	135600	14002699	1890	1890	1890	1890	0
317	20250227	135500	14002699	1890	1890	1890	1890	0
318	20250227	135400	14002699	1890	1890	1890	1890	0
319	20250227	135300	14002699	1890	1890	1890	1890	0
320	20250227	135200	14002699	1890	1890	1890	1890	0
321	20250227	135100	14002699	1890	1890	1890	1890	0
322	20250227	135000	14002699	1890	1890	1890	1890	0
323	20250227	134900	14002699	1890	1890	1890	1890	0
324	20250227	134800	14002699	1890	1890	1890	1890	0
325	20250227	134700	14002699	1890	1890	1890	1890	0
326	20250227	134600	14002699	1890	1890	1890	1890	0
327	20250227	134500	14002699	1890	1890	1890	1890	0
328	20250227	134400	14002699	1890	1890	1890	1890	0
329	20250227	134300	14002699	1890	1890	1890	1890	0
330	20250227	134200	14002699	1890	1890	1890	1890	0
331	20250227	134100	14002699	1890	1890	1890	1890	0
332	20250227	134000	14002699	1890	1890	1890	1890	0
333	20250227	133900	14002699	1890	1890	1890	1890	0
334	20250227	133800	14002699	1890	1890	1890	1890	0
335	20250227	133700	14002699	1890	1890	1890	1890	0
336	20250227	133600	14002699	1890	1890	1890	1890	0
337	20250227	133500	14002699	1890	1890	1890	1890	0
338	20250227	133400	14002699	1890	1890	1890	1890	0
339	20250227	133300	14002699	1890	1890	1890	1890	0
340	20250227	133200	14002699	1890	1890	1890	1890	0
341	20250227	133100	14002699	1890	1890	1890	1890	0
342	20250227	133000	14002699	1890	1890	1890	1890	0
343	20250227	132900	14002699	1890	1890	1890	1890	0
344	20250227	132800	14002699	1890	1890	1890	1890	0
345	20250227	132700	14002699	1890	1890	1890	1890	1
346	20250227	132600	14000809	1886	1886	1886	1886	97
347	20250227	132500	13817867	1878	1878	1878	1878	0
348	20250227	132400	13817867	1878	1878	1878	1878	0
349	20250227	132300	13817867	1878	1878	1878	1878	40
350	20250227	132200	13742747	1878	1877	1878	1877	100
351	20250227	132100	13554960	1877	1877	1877	1877	100
352	20250227	132000	13367260	1865	1865	1865	1865	0
353	20250227	131900	13367260	1865	1865	1865	1865	0
354	20250227	131800	13367260	1865	1865	1865	1865	0
355	20250227	131700	13367260	1865	1865	1865	1865	0
356	20250227	131600	13367260	1865	1865	1865	1865	0
357	20250227	131500	13367260	1865	1865	1865	1865	0
358	20250227	131400	13367260	1865	1865	1865	1865	0
359	20250227	131300	13367260	1865	1865	1865	1865	0
360	20250227	131200	13367260	1865	1865	1865	1865	0
361	20250227	131100	13367260	1865	1865	1865	1865	0
362	20250227	131000	13367260	1865	1871	1871	1865	1000
363	20250227	130900	11498369	1878	1878	1878	1878	0
364	20250227	130800	11498369	1878	1878	1878	1878	9
365	20250227	130700	11481467	1878	1878	1878	1878	0
366	20250227	130600	11481467	1878	1878	1878	1878	0
367	20250227	130500	11481467	1878	1878	1878	1878	0
368	20250227	130400	11481467	1878	1878	1878	1878	0
369	20250227	130300	11481467	1878	1878	1878	1878	0
370	20250227	130200	11481467	1878	1878	1878	1878	0
371	20250227	130100	11481467	1878	1878	1878	1878	0
372	20250227	130000	11481467	1878	1878	1878	1878	0
373	20250227	125900	11481467	1878	1878	1878	1878	0
374	20250227	125800	11481467	1878	1878	1878	1878	0
375	20250227	125700	11481467	1878	1878	1878	1878	0
376	20250227	125600	11481467	1878	1878	1878	1878	0
377	20250227	125500	11481467	1878	1878	1878	1878	0
378	20250227	125400	11481467	1878	1878	1878	1878	0
379	20250227	125300	11481467	1878	1878	1878	1878	0
380	20250227	125200	11481467	1878	1878	1878	1878	0
381	20250227	125100	11481467	1878	1878	1878	1878	0
382	20250227	125000	11481467	1878	1878	1878	1878	0
383	20250227	124900	11481467	1878	1878	1878	1878	0
384	20250227	124800	11481467	1878	1878	1878	1878	1
385	20250227	124700	11479589	1870	1870	1870	1870	0
386	20250227	124600	11479589	1870	1870	1870	1870	0
387	20250227	124500	11479589	1870	1870	1870	1870	0
388	20250227	124400	11479589	1870	1870	1870	1870	0
389	20250227	124300	11479589	1870	1870	1870	1870	0
390	20250227	124200	11479589	1870	1870	1870	1870	0
391	20250227	124100	11479589	1870	1870	1870	1870	0
392	20250227	124000	11479589	1870	1870	1870	1870	0
393	20250227	123900	11479589	1870	1870	1870	1870	0
394	20250227	123800	11479589	1870	1870	1870	1870	0
395	20250227	123700	11479589	1870	1870	1870	1870	0
396	20250227	123600	11479589	1870	1870	1870	1870	0
397	20250227	123500	11479589	1870	1870	1870	1870	0
398	20250227	123400	11479589	1870	1870	1870	1870	0
399	20250227	123300	11479589	1870	1870	1870	1870	0
400	20250227	123200	11479589	1870	1870	1870	1870	0
401	20250227	123100	11479589	1870	1870	1870	1870	0
402	20250227	123000	11479589	1870	1870	1870	1870	0
403	20250227	122900	11479589	1870	1870	1870	1870	0
404	20250227	122800	11479589	1870	1870	1870	1870	265
405	20250227	122700	10984039	1874	1874	1874	1874	0
406	20250227	122600	10984039	1874	1874	1874	1874	0
407	20250227	122500	10984039	1874	1874	1874	1874	0
408	20250227	122400	10984039	1874	1874	1874	1874	0
409	20250227	122300	10984039	1874	1874	1874	1874	0
410	20250227	122200	10984039	1874	1874	1874	1874	0
411	20250227	122100	10984039	1874	1874	1874	1874	0
412	20250227	122000	10984039	1874	1874	1874	1874	0
413	20250227	121900	10984039	1874	1874	1874	1874	0
414	20250227	121800	10984039	1874	1874	1874	1874	0
415	20250227	121700	10984039	1874	1874	1874	1874	0
416	20250227	121600	10984039	1874	1874	1874	1874	0
417	20250227	121500	10984039	1874	1874	1874	1874	0
418	20250227	121400	10984039	1874	1874	1874	1874	0
419	20250227	121300	10984039	1874	1874	1874	1874	0
420	20250227	121200	10984039	1874	1874	1874	1874	0
421	20250227	121100	10984039	1874	1874	1874	1874	21
422	20250227	121000	10944685	1873	1873	1873	1873	12
423	20250227	120900	10922209	1870	1870	1870	1870	0
424	20250227	120800	10922209	1870	1870	1870	1870	0
425	20250227	120700	10922209	1870	1870	1870	1870	5
426	20250227	120600	10912859	1870	1870	1870	1870	17
427	20250227	120500	10881069	1850	1850	1850	1850	0
428	20250227	120400	10881069	1850	1850	1850	1850	0
429	20250227	120300	10881069	1850	1850	1850	1850	0
430	20250227	120200	10881069	1850	1850	1850	1850	0
431	20250227	120100	10881069	1850	1850	1850	1850	0
432	20250227	120000	10881069	1850	1850	1850	1850	0
433	20250227	115900	10881069	1850	1850	1850	1850	0
434	20250227	115800	10881069	1850	1851	1851	1850	30
435	20250227	115700	10825541	1865	1865	1865	1865	0
436	20250227	115600	10825541	1865	1865	1865	1865	0
437	20250227	115500	10825541	1865	1865	1865	1865	0
438	20250227	115400	10825541	1865	1865	1865	1865	0
439	20250227	115300	10825541	1865	1865	1865	1865	0
440	20250227	115200	10825541	1865	1865	1865	1865	0
441	20250227	115100	10825541	1865	1865	1865	1865	0
442	20250227	115000	10825541	1865	1865	1865	1865	0
443	20250227	114900	10825541	1865	1865	1865	1865	2
444	20250227	114800	10821811	1850	1850	1850	1850	0
445	20250227	114700	10821811	1850	1850	1850	1850	0
446	20250227	114600	10821811	1850	1850	1850	1850	0
447	20250227	114500	10821811	1850	1850	1850	1850	0
448	20250227	114400	10821811	1850	1850	1850	1850	0
449	20250227	114300	10821811	1850	1850	1850	1850	1
450	20250227	114200	10819961	1870	1859	1870	1859	5
451	20250227	114100	10810641	1850	1851	1851	1850	570
452	20250227	114000	9755986	1851	1851	1851	1851	1
453	20250227	113900	9754135	1887	1865	1887	1865	5
454	20250227	113800	9744770	1851	1851	1851	1851	0
455	20250227	113700	9744770	1851	1862	1889	1851	15
456	20250227	113600	9716726	1851	1851	1851	1851	0
457	20250227	113500	9716726	1851	1851	1851	1851	1
458	20250227	113400	9714875	1872	1872	1872	1872	1
459	20250227	113300	9713003	1862	1862	1862	1862	8
460	20250227	113200	9698107	1862	1862	1862	1862	0
461	20250227	113100	9698107	1862	1862	1862	1862	0
462	20250227	113000	9698107	1862	1862	1862	1862	0
463	20250227	112900	9698107	1862	1862	1862	1862	0
464	20250227	112800	9698107	1862	1862	1862	1862	0
465	20250227	112700	9698107	1862	1862	1862	1862	0
466	20250227	112600	9698107	1862	1862	1862	1862	0
467	20250227	112500	9698107	1862	1851	1862	1851	14
468	20250227	112400	9672171	1901	1901	1901	1901	0
469	20250227	112300	9672171	1901	1901	1901	1901	1
470	20250227	112200	9670270	1841	1878	1878	1841	3500
471	20250227	112100	3147586	1904	1904	1904	1904	0
472	20250227	112000	3147586	1904	1904	1904	1904	0
473	20250227	111900	3147586	1904	1904	1904	1904	0
474	20250227	111800	3147586	1904	1904	1904	1904	0
475	20250227	111700	3147586	1904	1904	1904	1904	0
476	20250227	111600	3147586	1904	1904	1904	1904	0
477	20250227	111500	3147586	1904	1904	1904	1904	0
478	20250227	111400	3147586	1904	1904	1904	1904	0
479	20250227	111300	3147586	1904	1904	1904	1904	0
480	20250227	111200	3147586	1904	1904	1904	1904	0
481	20250227	111100	3147586	1904	1904	1904	1904	1
482	20250227	111000	3145682	1886	1886	1886	1886	0
483	20250227	110900	3145682	1886	1886	1886	1886	7
484	20250227	110800	3132480	1886	1886	1886	1886	0
485	20250227	110700	3132480	1886	1886	1886	1886	100
486	20250227	110600	2943880	1886	1887	1887	1886	700
487	20250227	110500	1623660	1904	1904	1904	1904	0
488	20250227	110400	1623660	1904	1904	1904	1904	0
489	20250227	110300	1623660	1904	1904	1904	1904	0
490	20250227	110200	1623660	1904	1904	1904	1904	0
491	20250227	110100	1623660	1904	1904	1904	1904	0
492	20250227	110000	1623660	1904	1904	1904	1904	0
493	20250227	105900	1623660	1904	1904	1904	1904	0
494	20250227	105800	1623660	1904	1904	1904	1904	0
495	20250227	105700	1623660	1904	1904	1904	1904	0
496	20250227	105600	1623660	1904	1904	1904	1904	0
497	20250227	105500	1623660	1904	1904	1904	1904	0
498	20250227	105400	1623660	1904	1904	1904	1904	0
499	20250227	105300	1623660	1904	1904	1904	1904	0
500	20250227	105200	1623660	1904	1904	1904	1904	0
501	20250227	105100	1623660	1904	1904	1904	1904	0
502	20250227	105000	1623660	1904	1904	1904	1904	0
503	20250227	104900	1623660	1904	1904	1904	1904	0
504	20250227	104800	1623660	1904	1904	1904	1904	0
505	20250227	104700	1623660	1904	1904	1904	1904	0
506	20250227	104600	1623660	1904	1904	1904	1904	0
507	20250227	104500	1623660	1904	1904	1904	1904	0
508	20250227	104400	1623660	1904	1904	1904	1904	0
509	20250227	104300	1623660	1904	1904	1904	1904	0
510	20250227	104200	1623660	1904	1904	1904	1904	0
511	20250227	104100	1623660	1904	1904	1904	1904	0
512	20250227	104000	1623660	1904	1904	1904	1904	0
513	20250227	103900	1623660	1904	1904	1904	1904	0
514	20250227	103800	1623660	1904	1904	1904	1904	0
515	20250227	103700	1623660	1904	1904	1904	1904	0
516	20250227	103600	1623660	1904	1904	1904	1904	0
517	20250227	103500	1623660	1904	1904	1904	1904	0
518	20250227	103400	1623660	1904	1904	1904	1904	0
519	20250227	103300	1623660	1904	1904	1904	1904	0
520	20250227	103200	1623660	1904	1904	1904	1904	0
521	20250227	103100	1623660	1904	1904	1904	1904	0
522	20250227	103000	1623660	1904	1904	1904	1904	0
523	20250227	102900	1623660	1904	1904	1904	1904	0
524	20250227	102800	1623660	1904	1904	1904	1904	0
525	20250227	102700	1623660	1904	1904	1904	1904	0
526	20250227	102600	1623660	1904	1904	1904	1904	0
527	20250227	102500	1623660	1904	1904	1904	1904	0
528	20250227	102400	1623660	1904	1904	1904	1904	0
529	20250227	102300	1623660	1904	1904	1904	1904	0
530	20250227	102200	1623660	1904	1904	1904	1904	0
531	20250227	102100	1623660	1904	1904	1904	1904	0
532	20250227	102000	1623660	1904	1904	1904	1904	0
533	20250227	101900	1623660	1904	1904	1904	1904	0
534	20250227	101800	1623660	1904	1904	1904	1904	0
535	20250227	101700	1623660	1904	1904	1904	1904	0
536	20250227	101600	1623660	1904	1904	1904	1904	0
537	20250227	101500	1623660	1904	1904	1904	1904	0
538	20250227	101400	1623660	1904	1904	1904	1904	0
539	20250227	101300	1623660	1904	1904	1904	1904	0
540	20250227	101200	1623660	1904	1904	1904	1904	0
541	20250227	101100	1623660	1904	1904	1904	1904	0
542	20250227	101000	1623660	1904	1904	1904	1904	0
543	20250227	100900	1623660	1904	1904	1904	1904	0
544	20250227	100800	1623660	1904	1904	1904	1904	0
545	20250227	100700	1623660	1904	1904	1904	1904	1
546	20250227	100600	1621756	1886	1889	1889	1886	723
547	20250227	100500	257301	1907	1907	1907	1907	0
548	20250227	100400	257301	1907	1907	1907	1907	0
549	20250227	100300	257301	1907	1907	1907	1907	0
550	20250227	100200	257301	1907	1907	1907	1907	0
551	20250227	100100	257301	1907	1907	1907	1907	0
552	20250227	100000	257301	1907	1907	1907	1907	0
553	20250227	095900	257301	1907	1907	1907	1907	0
554	20250227	095800	257301	1907	1907	1907	1907	0
555	20250227	095700	257301	1907	1907	1907	1907	0
556	20250227	095600	257301	1907	1907	1907	1907	0
557	20250227	095500	257301	1907	1907	1907	1907	0
558	20250227	095400	257301	1907	1907	1907	1907	0
559	20250227	095300	257301	1907	1907	1907	1907	0
560	20250227	095200	257301	1907	1907	1907	1907	0
561	20250227	095100	257301	1907	1907	1907	1907	0
562	20250227	095000	257301	1907	1907	1907	1907	0
563	20250227	094900	257301	1907	1907	1907	1907	0
564	20250227	094800	257301	1907	1907	1907	1907	0
565	20250227	094700	257301	1907	1907	1907	1907	0
566	20250227	094600	257301	1907	1907	1907	1907	0
567	20250227	094500	257301	1907	1907	1907	1907	0
568	20250227	094400	257301	1907	1907	1907	1907	0
569	20250227	094300	257301	1907	1907	1907	1907	0
570	20250227	094200	257301	1907	1907	1907	1907	0
571	20250227	094100	257301	1907	1907	1907	1907	0
572	20250227	094000	257301	1907	1907	1907	1907	0
573	20250227	093900	257301	1907	1907	1907	1907	0
574	20250227	093800	257301	1907	1907	1907	1907	0
575	20250227	093700	257301	1907	1907	1907	1907	0
576	20250227	093600	257301	1907	1907	1907	1907	0
577	20250227	093500	257301	1907	1907	1907	1907	5
578	20250227	093400	247766	1907	1907	1907	1907	0
579	20250227	093300	247766	1907	1907	1907	1907	0
580	20250227	093200	247766	1907	1907	1907	1907	0
581	20250227	093100	247766	1907	1907	1907	1907	0
582	20250227	093000	247766	1907	1907	1907	1907	0
583	20250227	092900	247766	1907	1907	1907	1907	0
584	20250227	092800	247766	1907	1907	1907	1907	0
585	20250227	092700	247766	1907	1907	1907	1907	0
586	20250227	092600	247766	1907	1907	1907	1907	0
587	20250227	092500	247766	1907	1907	1907	1907	0
588	20250227	092400	247766	1907	1907	1907	1907	0
589	20250227	092300	247766	1907	1907	1907	1907	0
590	20250227	092200	247766	1907	1907	1907	1907	0
591	20250227	092100	247766	1907	1907	1907	1907	0
592	20250227	092000	247766	1907	1907	1907	1907	0
593	20250227	091900	247766	1907	1907	1907	1907	0
594	20250227	091800	247766	1907	1907	1907	1907	1
595	20250227	091700	245859	1906	1906	1906	1906	0
596	20250227	091600	245859	1906	1906	1906	1906	100
597	20250227	091500	55259	1906	1906	1906	1906	0
598	20250227	091400	55259	1906	1905	1906	1905	22
599	20250227	091300	13347	1905	1905	1905	1905	0
600	20250227	091200	13347	1905	1905	1905	1905	0
601	20250227	091100	13347	1905	1905	1905	1905	0
602	20250227	091000	13347	1905	1905	1905	1905	0
603	20250227	090900	13347	1905	1905	1905	1905	0
604	20250227	090800	13347	1905	1905	1905	1905	0
605	20250227	090700	13347	1905	1905	1905	1905	0
606	20250227	090600	13347	1905	1905	1905	1905	0
607	20250227	090500	13347	1905	1905	1905	1905	0
608	20250227	090400	13347	1905	1905	1905	1905	0
609	20250227	090300	13347	1905	1905	1905	1905	1
610	20250227	090200	11442	1907	1907	1907	1907	0
611	20250227	090100	11442	1907	1907	1907	1907	0
612	20250227	090000	11442	1907	1907	1907	1907	6