KissMeData/092780/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	200700	108696505	4645	4645	4645	4645	1880
3	20250227	200600	108696505	4645	4645	4645	4645	0
4	20250227	200500	108696505	4645	4645	4645	4645	0
5	20250227	200400	108696505	4645	4645	4645	4645	0
6	20250227	200300	108696505	4645	4645	4645	4645	0
7	20250227	200200	108696505	4645	4645	4645	4645	0
8	20250227	200100	108696505	4645	4645	4645	4645	0
9	20250227	200000	108696505	4645	4645	4645	4645	0
10	20250227	195900	108696505	4645	4645	4645	4645	0
11	20250227	195800	108696505	4645	4645	4645	4645	0
12	20250227	195700	108696505	4645	4645	4645	4645	0
13	20250227	195600	108696505	4645	4645	4645	4645	0
14	20250227	195500	108696505	4645	4645	4645	4645	0
15	20250227	195400	108696505	4645	4645	4645	4645	0
16	20250227	195300	108696505	4645	4645	4645	4645	0
17	20250227	195200	108696505	4645	4645	4645	4645	0
18	20250227	195100	108696505	4645	4645	4645	4645	0
19	20250227	195000	108696505	4645	4645	4645	4645	0
20	20250227	194900	108696505	4645	4645	4645	4645	0
21	20250227	194800	108696505	4645	4645	4645	4645	0
22	20250227	194700	108696505	4645	4645	4645	4645	0
23	20250227	194600	108696505	4645	4645	4645	4645	0
24	20250227	194500	108696505	4645	4645	4645	4645	0
25	20250227	194400	108696505	4645	4645	4645	4645	0
26	20250227	194300	108696505	4645	4645	4645	4645	0
27	20250227	194200	108696505	4645	4645	4645	4645	0
28	20250227	194100	108696505	4645	4645	4645	4645	0
29	20250227	194000	108696505	4645	4645	4645	4645	0
30	20250227	193900	108696505	4645	4645	4645	4645	0
31	20250227	193800	108696505	4645	4645	4645	4645	0
32	20250227	193700	108696505	4645	4645	4645	4645	1880
33	20250227	193600	108696505	4645	4645	4645	4645	0
34	20250227	193500	108696505	4645	4645	4645	4645	0
35	20250227	193400	108696505	4645	4645	4645	4645	0
36	20250227	193300	108696505	4645	4645	4645	4645	0
37	20250227	193200	108696505	4645	4645	4645	4645	0
38	20250227	193100	108696505	4645	4645	4645	4645	0
39	20250227	193000	108696505	4645	4645	4645	4645	0
40	20250227	192900	108696505	4645	4645	4645	4645	0
41	20250227	192800	108696505	4645	4645	4645	4645	0
42	20250227	192700	108696505	4645	4645	4645	4645	0
43	20250227	192600	108696505	4645	4645	4645	4645	0
44	20250227	192500	108696505	4645	4645	4645	4645	0
45	20250227	192400	108696505	4645	4645	4645	4645	0
46	20250227	192300	108696505	4645	4645	4645	4645	0
47	20250227	192200	108696505	4645	4645	4645	4645	0
48	20250227	192100	108696505	4645	4645	4645	4645	0
49	20250227	192000	108696505	4645	4645	4645	4645	0
50	20250227	191900	108696505	4645	4645	4645	4645	0
51	20250227	191800	108696505	4645	4645	4645	4645	0
52	20250227	191700	108696505	4645	4645	4645	4645	0
53	20250227	191600	108696505	4645	4645	4645	4645	0
54	20250227	191500	108696505	4645	4645	4645	4645	0
55	20250227	191400	108696505	4645	4645	4645	4645	0
56	20250227	191300	108696505	4645	4645	4645	4645	0
57	20250227	191200	108696505	4645	4645	4645	4645	0
58	20250227	191100	108696505	4645	4645	4645	4645	0
59	20250227	191000	108696505	4645	4645	4645	4645	0
60	20250227	190900	108696505	4645	4645	4645	4645	0
61	20250227	190800	108696505	4645	4645	4645	4645	0
62	20250227	190700	108696505	4645	4645	4645	4645	1880
63	20250227	190600	108696505	4645	4645	4645	4645	0
64	20250227	190500	108696505	4645	4645	4645	4645	0
65	20250227	190400	108696505	4645	4645	4645	4645	0
66	20250227	190300	108696505	4645	4645	4645	4645	0
67	20250227	190200	108696505	4645	4645	4645	4645	0
68	20250227	190100	108696505	4645	4645	4645	4645	0
69	20250227	190000	108696505	4645	4645	4645	4645	0
70	20250227	185900	108696505	4645	4645	4645	4645	0
71	20250227	185800	108696505	4645	4645	4645	4645	0
72	20250227	185700	108696505	4645	4645	4645	4645	0
73	20250227	185600	108696505	4645	4645	4645	4645	0
74	20250227	185500	108696505	4645	4645	4645	4645	0
75	20250227	185400	108696505	4645	4645	4645	4645	0
76	20250227	185300	108696505	4645	4645	4645	4645	0
77	20250227	185200	108696505	4645	4645	4645	4645	0
78	20250227	185100	108696505	4645	4645	4645	4645	0
79	20250227	185000	108696505	4645	4645	4645	4645	0
80	20250227	184900	108696505	4645	4645	4645	4645	0
81	20250227	184800	108696505	4645	4645	4645	4645	0
82	20250227	184700	108696505	4645	4645	4645	4645	0
83	20250227	184600	108696505	4645	4645	4645	4645	0
84	20250227	184500	108696505	4645	4645	4645	4645	0
85	20250227	184400	108696505	4645	4645	4645	4645	0
86	20250227	184300	108696505	4645	4645	4645	4645	0
87	20250227	184200	108696505	4645	4645	4645	4645	0
88	20250227	184100	108696505	4645	4645	4645	4645	0
89	20250227	184000	108696505	4645	4645	4645	4645	0
90	20250227	183900	108696505	4645	4645	4645	4645	0
91	20250227	183800	108696505	4645	4645	4645	4645	0
92	20250227	183700	108696505	4645	4645	4645	4645	1880
93	20250227	183600	108696505	4645	4645	4645	4645	0
94	20250227	183500	108696505	4645	4645	4645	4645	0
95	20250227	183400	108696505	4645	4645	4645	4645	0
96	20250227	183300	108696505	4645	4645	4645	4645	0
97	20250227	183200	108696505	4645	4645	4645	4645	0
98	20250227	183100	108696505	4645	4645	4645	4645	0
99	20250227	183000	108696505	4645	4645	4645	4645	0
100	20250227	182900	108696505	4645	4645	4645	4645	0
101	20250227	182800	108696505	4645	4645	4645	4645	0
102	20250227	182700	108696505	4645	4645	4645	4645	0
103	20250227	182600	108696505	4645	4645	4645	4645	0
104	20250227	182500	108696505	4645	4645	4645	4645	0
105	20250227	182400	108696505	4645	4645	4645	4645	0
106	20250227	182300	108696505	4645	4645	4645	4645	0
107	20250227	182200	108696505	4645	4645	4645	4645	0
108	20250227	182100	108696505	4645	4645	4645	4645	0
109	20250227	182000	108696505	4645	4645	4645	4645	0
110	20250227	181900	108696505	4645	4645	4645	4645	0
111	20250227	181800	108696505	4645	4645	4645	4645	0
112	20250227	181700	108696505	4645	4645	4645	4645	0
113	20250227	181600	108696505	4645	4645	4645	4645	0
114	20250227	181500	108696505	4645	4645	4645	4645	0
115	20250227	181400	108696505	4645	4645	4645	4645	0
116	20250227	181300	108696505	4645	4645	4645	4645	0
117	20250227	181200	108696505	4645	4645	4645	4645	0
118	20250227	181100	108696505	4645	4645	4645	4645	0
119	20250227	181000	108696505	4645	4645	4645	4645	0
120	20250227	180900	108696505	4645	4645	4645	4645	0
121	20250227	180800	108696505	4645	4645	4645	4645	0
122	20250227	180700	108696505	4645	4645	4645	4645	1880
123	20250227	180600	108696505	4645	4645	4645	4645	0
124	20250227	180500	108696505	4645	4645	4645	4645	0
125	20250227	180400	108696505	4645	4645	4645	4645	0
126	20250227	180300	108696505	4645	4645	4645	4645	0
127	20250227	180200	108696505	4645	4645	4645	4645	0
128	20250227	180100	108696505	4645	4645	4645	4645	0
129	20250227	180000	108696505	4645	4645	4645	4645	0
130	20250227	175900	108696505	4645	4645	4645	4645	0
131	20250227	175800	108696505	4645	4645	4645	4645	0
132	20250227	175700	108696505	4645	4645	4645	4645	0
133	20250227	175600	108696505	4645	4645	4645	4645	0
134	20250227	175500	108696505	4645	4645	4645	4645	0
135	20250227	175400	108696505	4645	4645	4645	4645	0
136	20250227	175300	108696505	4645	4645	4645	4645	0
137	20250227	175200	108696505	4645	4645	4645	4645	0
138	20250227	175100	108696505	4645	4645	4645	4645	0
139	20250227	175000	108696505	4645	4645	4645	4645	0
140	20250227	174900	108696505	4645	4645	4645	4645	0
141	20250227	174800	108696505	4645	4645	4645	4645	0
142	20250227	174700	108696505	4645	4645	4645	4645	0
143	20250227	174600	108696505	4645	4645	4645	4645	0
144	20250227	174500	108696505	4645	4645	4645	4645	0
145	20250227	174400	108696505	4645	4645	4645	4645	0
146	20250227	174300	108696505	4645	4645	4645	4645	0
147	20250227	174200	108696505	4645	4645	4645	4645	0
148	20250227	174100	108696505	4645	4645	4645	4645	0
149	20250227	174000	108696505	4645	4645	4645	4645	0
150	20250227	173900	108696505	4645	4645	4645	4645	0
151	20250227	173800	108696505	4645	4645	4645	4645	0
152	20250227	173700	108696505	4645	4645	4645	4645	1880
153	20250227	173600	108696505	4645	4645	4645	4645	0
154	20250227	173500	108696505	4645	4645	4645	4645	0
155	20250227	173400	108696505	4645	4645	4645	4645	0
156	20250227	173300	108696505	4645	4645	4645	4645	0
157	20250227	173200	108696505	4645	4645	4645	4645	0
158	20250227	173100	108696505	4645	4645	4645	4645	0
159	20250227	173000	108696505	4645	4645	4645	4645	0
160	20250227	172900	108696505	4645	4645	4645	4645	0
161	20250227	172800	108696505	4645	4645	4645	4645	0
162	20250227	172700	108696505	4645	4645	4645	4645	0
163	20250227	172600	108696505	4645	4645	4645	4645	0
164	20250227	172500	108696505	4645	4645	4645	4645	0
165	20250227	172400	108696505	4645	4645	4645	4645	0
166	20250227	172300	108696505	4645	4645	4645	4645	0
167	20250227	172200	108696505	4645	4645	4645	4645	0
168	20250227	172100	108696505	4645	4645	4645	4645	0
169	20250227	172000	108696505	4645	4645	4645	4645	0
170	20250227	171900	108696505	4645	4645	4645	4645	0
171	20250227	171800	108696505	4645	4645	4645	4645	0
172	20250227	171700	108696505	4645	4645	4645	4645	0
173	20250227	171600	108696505	4645	4645	4645	4645	0
174	20250227	171500	108696505	4645	4645	4645	4645	0
175	20250227	171400	108696505	4645	4645	4645	4645	0
176	20250227	171300	108696505	4645	4645	4645	4645	0
177	20250227	171200	108696505	4645	4645	4645	4645	0
178	20250227	171100	108696505	4645	4645	4645	4645	0
179	20250227	171000	108696505	4645	4645	4645	4645	0
180	20250227	170900	108696505	4645	4645	4645	4645	0
181	20250227	170800	108696505	4645	4645	4645	4645	0
182	20250227	170700	108696505	4645	4645	4645	4645	1880
183	20250227	170600	108696505	4645	4645	4645	4645	0
184	20250227	170500	108696505	4645	4645	4645	4645	0
185	20250227	170400	108696505	4645	4645	4645	4645	0
186	20250227	170300	108696505	4645	4645	4645	4645	0
187	20250227	170200	108696505	4645	4645	4645	4645	0
188	20250227	170100	108696505	4645	4645	4645	4645	0
189	20250227	170000	108696505	4645	4645	4645	4645	0
190	20250227	165900	108696505	4645	4645	4645	4645	0
191	20250227	165800	108696505	4645	4645	4645	4645	0
192	20250227	165700	108696505	4645	4645	4645	4645	0
193	20250227	165600	108696505	4645	4645	4645	4645	0
194	20250227	165500	108696505	4645	4645	4645	4645	0
195	20250227	165400	108696505	4645	4645	4645	4645	0
196	20250227	165300	108696505	4645	4645	4645	4645	0
197	20250227	165200	108696505	4645	4645	4645	4645	0
198	20250227	165100	108696505	4645	4645	4645	4645	0
199	20250227	165000	108696505	4645	4645	4645	4645	0
200	20250227	164900	108696505	4645	4645	4645	4645	0
201	20250227	164800	108696505	4645	4645	4645	4645	0
202	20250227	164700	108696505	4645	4645	4645	4645	0
203	20250227	164600	108696505	4645	4645	4645	4645	0
204	20250227	164500	108696505	4645	4645	4645	4645	0
205	20250227	164400	108696505	4645	4645	4645	4645	0
206	20250227	164300	108696505	4645	4645	4645	4645	0
207	20250227	164200	108696505	4645	4645	4645	4645	0
208	20250227	164100	108696505	4645	4645	4645	4645	0
209	20250227	164000	108696505	4645	4645	4645	4645	0
210	20250227	163900	108696505	4645	4645	4645	4645	0
211	20250227	163800	108696505	4645	4645	4645	4645	0
212	20250227	163700	108696505	4645	4645	4645	4645	1880
213	20250227	163600	108696505	4645	4645	4645	4645	0
214	20250227	163500	108696505	4645	4645	4645	4645	0
215	20250227	163400	108696505	4645	4645	4645	4645	0
216	20250227	163300	108696505	4645	4645	4645	4645	0
217	20250227	163200	108696505	4645	4645	4645	4645	0
218	20250227	163100	108696505	4645	4645	4645	4645	0
219	20250227	163000	108696505	4645	4645	4645	4645	0
220	20250227	162900	108696505	4645	4645	4645	4645	0
221	20250227	162800	108696505	4645	4645	4645	4645	0
222	20250227	162700	108696505	4645	4645	4645	4645	0
223	20250227	162600	108696505	4645	4645	4645	4645	0
224	20250227	162500	108696505	4645	4645	4645	4645	0
225	20250227	162400	108696505	4645	4645	4645	4645	0
226	20250227	162300	108696505	4645	4645	4645	4645	0
227	20250227	162200	108696505	4645	4645	4645	4645	0
228	20250227	162100	108696505	4645	4645	4645	4645	0
229	20250227	162000	108696505	4645	4645	4645	4645	0
230	20250227	161900	108696505	4645	4645	4645	4645	0
231	20250227	161800	108696505	4645	4645	4645	4645	0
232	20250227	161700	108696505	4645	4645	4645	4645	0
233	20250227	161600	108696505	4645	4645	4645	4645	0
234	20250227	161500	108696505	4645	4645	4645	4645	0
235	20250227	161400	108696505	4645	4645	4645	4645	0
236	20250227	161300	108696505	4645	4645	4645	4645	0
237	20250227	161200	108696505	4645	4645	4645	4645	0
238	20250227	161100	108696505	4645	4645	4645	4645	0
239	20250227	161000	108696505	4645	4645	4645	4645	0
240	20250227	160900	108696505	4645	4645	4645	4645	0
241	20250227	160800	108696505	4645	4645	4645	4645	0
242	20250227	160700	108696505	4645	4645	4645	4645	1880
243	20250227	160600	108696505	4645	4645	4645	4645	0
244	20250227	160500	108696505	4645	4645	4645	4645	0
245	20250227	160400	108696505	4645	4645	4645	4645	0
246	20250227	160300	108696505	4645	4645	4645	4645	0
247	20250227	160200	108696505	4645	4645	4645	4645	0
248	20250227	160100	108696505	4645	4645	4645	4645	0
249	20250227	160000	108696505	4645	4645	4645	4645	0
250	20250227	155900	108696505	4645	4645	4645	4645	0
251	20250227	155800	108696505	4645	4645	4645	4645	0
252	20250227	155700	108696505	4645	4645	4645	4645	0
253	20250227	155600	108696505	4645	4645	4645	4645	0
254	20250227	155500	108696505	4645	4645	4645	4645	0
255	20250227	155400	108696505	4645	4645	4645	4645	0
256	20250227	155300	108696505	4645	4645	4645	4645	0
257	20250227	155200	108696505	4645	4645	4645	4645	0
258	20250227	155100	108696505	4645	4645	4645	4645	0
259	20250227	155000	108696505	4645	4645	4645	4645	0
260	20250227	154900	108696505	4645	4645	4645	4645	0
261	20250227	154800	108696505	4645	4645	4645	4645	0
262	20250227	154700	108696505	4645	4645	4645	4645	0
263	20250227	154600	108696505	4645	4645	4645	4645	0
264	20250227	154500	108696505	4645	4645	4645	4645	0
265	20250227	154400	108696505	4645	4645	4645	4645	0
266	20250227	154300	108696505	4645	4645	4645	4645	0
267	20250227	154200	108696505	4645	4645	4645	4645	0
268	20250227	154100	108696505	4645	4645	4645	4645	0
269	20250227	154000	108696505	4645	4645	4645	4645	0
270	20250227	153900	108696505	4645	4645	4645	4645	0
271	20250227	153800	108696505	4645	4645	4645	4645	0
272	20250227	153700	108696505	4645	4645	4645	4645	1880
273	20250227	153600	108696505	4645	4645	4645	4645	0
274	20250227	153500	108696505	4645	4645	4645	4645	0
275	20250227	153400	108696505	4645	4645	4645	4645	0
276	20250227	153300	108696505	4645	4645	4645	4645	0
277	20250227	153200	108696505	4645	4645	4645	4645	0
278	20250227	153100	108696505	4645	4645	4645	4645	0
279	20250227	153000	108696505	4645	4645	4645	4645	1880
280	20250227	152900	99963905	4640	4640	4640	4640	0
281	20250227	152800	99963905	4640	4640	4640	4640	0
282	20250227	152700	99963905	4640	4640	4640	4640	0
283	20250227	152600	99963905	4640	4640	4640	4640	0
284	20250227	152500	99963905	4640	4640	4640	4640	0
285	20250227	152400	99963905	4640	4640	4640	4640	0
286	20250227	152300	99963905	4640	4640	4640	4640	0
287	20250227	152200	99963905	4640	4640	4640	4640	0
288	20250227	152100	99963905	4640	4640	4640	4640	0
289	20250227	152000	99963905	4640	4640	4640	4640	0
290	20250227	151900	99963905	4640	4640	4640	4640	0
291	20250227	151800	99963905	4640	4640	4640	4640	0
292	20250227	151700	99963905	4640	4640	4640	4640	0
293	20250227	151600	99963905	4640	4640	4640	4640	0
294	20250227	151500	99963905	4640	4640	4640	4640	0
295	20250227	151400	99963905	4640	4640	4640	4640	0
296	20250227	151300	99963905	4640	4640	4640	4640	0
297	20250227	151200	99963905	4640	4615	4640	4615	2
298	20250227	151100	99954650	4640	4640	4640	4640	0
299	20250227	151000	99954650	4640	4615	4640	4615	2
300	20250227	150900	99945395	4645	4645	4645	4615	3
301	20250227	150800	99931490	4640	4640	4640	4640	539
302	20250227	150700	97430530	4615	4615	4615	4615	14
303	20250227	150600	97365920	4645	4645	4645	4645	0
304	20250227	150500	97365920	4645	4645	4645	4645	0
305	20250227	150400	97365920	4645	4645	4645	4645	0
306	20250227	150300	97365920	4645	4645	4645	4645	0
307	20250227	150200	97365920	4645	4645	4645	4645	0
308	20250227	150100	97365920	4645	4615	4645	4615	151
309	20250227	150000	96666525	4615	4615	4615	4615	1
310	20250227	145900	96661910	4645	4645	4645	4645	0
311	20250227	145800	96661910	4645	4645	4645	4645	0
312	20250227	145700	96661910	4645	4645	4645	4645	0
313	20250227	145600	96661910	4645	4615	4645	4615	67
314	20250227	145500	96352675	4615	4615	4615	4615	0
315	20250227	145400	96352675	4615	4615	4615	4615	0
316	20250227	145300	96352675	4615	4615	4645	4615	3
317	20250227	145200	96338800	4650	4630	4650	4615	350
318	20250227	145100	94721405	4620	4620	4620	4620	0
319	20250227	145000	94721405	4620	4620	4620	4620	50
320	20250227	144900	94490405	4615	4615	4615	4615	0
321	20250227	144800	94490405	4615	4615	4615	4615	0
322	20250227	144700	94490405	4615	4620	4620	4615	100
323	20250227	144600	94028655	4650	4650	4650	4650	0
324	20250227	144500	94028655	4650	4650	4650	4650	0
325	20250227	144400	94028655	4650	4650	4650	4650	0
326	20250227	144300	94028655	4650	4650	4650	4650	0
327	20250227	144200	94028655	4650	4650	4650	4650	0
328	20250227	144100	94028655	4650	4650	4650	4650	0
329	20250227	144000	94028655	4650	4650	4650	4650	0
330	20250227	143900	94028655	4650	4650	4650	4650	0
331	20250227	143800	94028655	4650	4650	4650	4650	0
332	20250227	143700	94028655	4650	4650	4650	4650	0
333	20250227	143600	94028655	4650	4650	4650	4650	0
334	20250227	143500	94028655	4650	4650	4650	4650	0
335	20250227	143400	94028655	4650	4650	4650	4650	0
336	20250227	143300	94028655	4650	4650	4650	4650	0
337	20250227	143200	94028655	4650	4650	4650	4650	0
338	20250227	143100	94028655	4650	4650	4650	4650	0
339	20250227	143000	94028655	4650	4650	4650	4650	0
340	20250227	142900	94028655	4650	4650	4650	4650	0
341	20250227	142800	94028655	4650	4650	4650	4650	0
342	20250227	142700	94028655	4650	4650	4650	4650	0
343	20250227	142600	94028655	4650	4650	4650	4650	0
344	20250227	142500	94028655	4650	4650	4650	4650	0
345	20250227	142400	94028655	4650	4650	4650	4650	0
346	20250227	142300	94028655	4650	4650	4650	4650	0
347	20250227	142200	94028655	4650	4650	4650	4650	0
348	20250227	142100	94028655	4650	4650	4650	4650	0
349	20250227	142000	94028655	4650	4650	4650	4650	0
350	20250227	141900	94028655	4650	4650	4650	4650	50
351	20250227	141800	93796155	4650	4650	4650	4650	0
352	20250227	141700	93796155	4650	4650	4650	4650	0
353	20250227	141600	93796155	4650	4650	4650	4650	0
354	20250227	141500	93796155	4650	4650	4650	4650	0
355	20250227	141400	93796155	4650	4650	4650	4650	0
356	20250227	141300	93796155	4650	4650	4650	4650	0
357	20250227	141200	93796155	4650	4650	4650	4650	0
358	20250227	141100	93796155	4650	4635	4650	4635	265
359	20250227	141000	92567865	4640	4640	4640	4640	0
360	20250227	140900	92567865	4640	4640	4640	4640	0
361	20250227	140800	92567865	4640	4640	4640	4640	0
362	20250227	140700	92567865	4640	4640	4640	4640	4
363	20250227	140600	92549305	4640	4640	4640	4640	300
364	20250227	140500	91157305	4640	4640	4640	4640	0
365	20250227	140400	91157305	4640	4640	4640	4640	0
366	20250227	140300	91157305	4640	4640	4640	4640	0
367	20250227	140200	91157305	4640	4640	4640	4640	10
368	20250227	140100	91110905	4615	4600	4615	4560	4757
369	20250227	140000	69293090	4630	4645	4645	4600	3824
370	20250227	135900	51646270	4685	4685	4685	4685	0
371	20250227	135800	51646270	4685	4685	4685	4685	0
372	20250227	135700	51646270	4685	4685	4685	4685	0
373	20250227	135600	51646270	4685	4685	4685	4685	0
374	20250227	135500	51646270	4685	4685	4685	4685	0
375	20250227	135400	51646270	4685	4685	4685	4685	0
376	20250227	135300	51646270	4685	4685	4685	4685	0
377	20250227	135200	51646270	4685	4685	4685	4685	0
378	20250227	135100	51646270	4685	4685	4685	4685	0
379	20250227	135000	51646270	4685	4685	4685	4685	0
380	20250227	134900	51646270	4685	4685	4685	4685	0
381	20250227	134800	51646270	4685	4685	4685	4685	0
382	20250227	134700	51646270	4685	4685	4685	4685	0
383	20250227	134600	51646270	4685	4685	4685	4685	0
384	20250227	134500	51646270	4685	4685	4685	4685	0
385	20250227	134400	51646270	4685	4685	4685	4685	0
386	20250227	134300	51646270	4685	4685	4685	4685	0
387	20250227	134200	51646270	4685	4685	4685	4685	0
388	20250227	134100	51646270	4685	4685	4685	4685	0
389	20250227	134000	51646270	4685	4685	4685	4685	0
390	20250227	133900	51646270	4685	4685	4685	4685	0
391	20250227	133800	51646270	4685	4685	4685	4685	0
392	20250227	133700	51646270	4685	4685	4685	4685	0
393	20250227	133600	51646270	4685	4685	4685	4685	0
394	20250227	133500	51646270	4685	4685	4685	4685	0
395	20250227	133400	51646270	4685	4685	4685	4685	0
396	20250227	133300	51646270	4685	4685	4685	4685	0
397	20250227	133200	51646270	4685	4685	4685	4685	0
398	20250227	133100	51646270	4685	4685	4685	4685	0
399	20250227	133000	51646270	4685	4685	4685	4685	0
400	20250227	132900	51646270	4685	4685	4685	4685	0
401	20250227	132800	51646270	4685	4685	4685	4685	0
402	20250227	132700	51646270	4685	4685	4685	4685	0
403	20250227	132600	51646270	4685	4685	4685	4685	0
404	20250227	132500	51646270	4685	4685	4685	4685	0
405	20250227	132400	51646270	4685	4685	4685	4685	0
406	20250227	132300	51646270	4685	4685	4685	4685	0
407	20250227	132200	51646270	4685	4685	4685	4685	0
408	20250227	132100	51646270	4685	4685	4685	4685	0
409	20250227	132000	51646270	4685	4685	4685	4685	0
410	20250227	131900	51646270	4685	4685	4685	4685	0
411	20250227	131800	51646270	4685	4685	4685	4685	0
412	20250227	131700	51646270	4685	4685	4685	4685	0
413	20250227	131600	51646270	4685	4685	4685	4685	0
414	20250227	131500	51646270	4685	4685	4685	4685	0
415	20250227	131400	51646270	4685	4685	4685	4685	0
416	20250227	131300	51646270	4685	4685	4685	4685	0
417	20250227	131200	51646270	4685	4685	4685	4685	0
418	20250227	131100	51646270	4685	4685	4685	4685	0
419	20250227	131000	51646270	4685	4685	4685	4685	0
420	20250227	130900	51646270	4685	4680	4685	4680	9
421	20250227	130800	51604110	4635	4635	4635	4635	1
422	20250227	130700	51599475	4685	4685	4685	4685	0
423	20250227	130600	51599475	4685	4685	4685	4685	0
424	20250227	130500	51599475	4685	4685	4685	4685	0
425	20250227	130400	51599475	4685	4685	4685	4685	0
426	20250227	130300	51599475	4685	4685	4685	4685	0
427	20250227	130200	51599475	4685	4685	4685	4685	0
428	20250227	130100	51599475	4685	4685	4685	4685	0
429	20250227	130000	51599475	4685	4685	4685	4685	0
430	20250227	125900	51599475	4685	4685	4685	4685	0
431	20250227	125800	51599475	4685	4685	4685	4685	0
432	20250227	125700	51599475	4685	4685	4685	4685	0
433	20250227	125600	51599475	4685	4685	4685	4685	0
434	20250227	125500	51599475	4685	4685	4685	4685	0
435	20250227	125400	51599475	4685	4685	4685	4685	0
436	20250227	125300	51599475	4685	4685	4685	4685	0
437	20250227	125200	51599475	4685	4685	4685	4685	30
438	20250227	125100	51458925	4685	4685	4685	4685	0
439	20250227	125000	51458925	4685	4685	4685	4685	0
440	20250227	124900	51458925	4685	4685	4685	4685	10
441	20250227	124800	51412075	4680	4680	4680	4680	0
442	20250227	124700	51412075	4680	4680	4680	4680	0
443	20250227	124600	51412075	4680	4680	4680	4680	0
444	20250227	124500	51412075	4680	4680	4680	4680	0
445	20250227	124400	51412075	4680	4680	4680	4680	0
446	20250227	124300	51412075	4680	4680	4680	4680	0
447	20250227	124200	51412075	4680	4680	4680	4680	0
448	20250227	124100	51412075	4680	4680	4680	4680	0
449	20250227	124000	51412075	4680	4680	4680	4680	0
450	20250227	123900	51412075	4680	4680	4680	4680	0
451	20250227	123800	51412075	4680	4680	4680	4680	0
452	20250227	123700	51412075	4680	4680	4680	4680	0
453	20250227	123600	51412075	4680	4640	4680	4630	1561
454	20250227	123500	44151780	4640	4640	4640	4640	0
455	20250227	123400	44151780	4640	4645	4645	4640	1000
456	20250227	123300	39511675	4645	4645	4645	4645	1
457	20250227	123200	39507030	4685	4685	4685	4685	0
458	20250227	123100	39507030	4685	4685	4685	4685	0
459	20250227	123000	39507030	4685	4685	4685	4685	0
460	20250227	122900	39507030	4685	4685	4685	4685	0
461	20250227	122800	39507030	4685	4685	4685	4685	0
462	20250227	122700	39507030	4685	4685	4685	4685	0
463	20250227	122600	39507030	4685	4670	4685	4670	44
464	20250227	122500	39301300	4645	4645	4645	4645	0
465	20250227	122400	39301300	4645	4645	4645	4645	0
466	20250227	122300	39301300	4645	4645	4645	4645	0
467	20250227	122200	39301300	4645	4645	4645	4645	0
468	20250227	122100	39301300	4645	4645	4645	4645	0
469	20250227	122000	39301300	4645	4645	4645	4645	0
470	20250227	121900	39301300	4645	4645	4645	4645	0
471	20250227	121800	39301300	4645	4645	4645	4645	0
472	20250227	121700	39301300	4645	4645	4645	4645	0
473	20250227	121600	39301300	4645	4645	4645	4645	0
474	20250227	121500	39301300	4645	4645	4645	4645	0
475	20250227	121400	39301300	4645	4645	4645	4645	0
476	20250227	121300	39301300	4645	4645	4645	4645	0
477	20250227	121200	39301300	4645	4645	4645	4645	0
478	20250227	121100	39301300	4645	4645	4645	4645	0
479	20250227	121000	39301300	4645	4645	4645	4645	0
480	20250227	120900	39301300	4645	4645	4645	4645	0
481	20250227	120800	39301300	4645	4645	4645	4645	0
482	20250227	120700	39301300	4645	4645	4645	4645	0
483	20250227	120600	39301300	4645	4645	4645	4645	0
484	20250227	120500	39301300	4645	4645	4645	4645	0
485	20250227	120400	39301300	4645	4645	4645	4645	0
486	20250227	120300	39301300	4645	4645	4645	4645	0
487	20250227	120200	39301300	4645	4645	4645	4645	10
488	20250227	120100	39254850	4685	4685	4685	4685	0
489	20250227	120000	39254850	4685	4685	4685	4685	0
490	20250227	115900	39254850	4685	4685	4685	4685	0
491	20250227	115800	39254850	4685	4685	4685	4685	0
492	20250227	115700	39254850	4685	4685	4685	4685	0
493	20250227	115600	39254850	4685	4685	4685	4685	0
494	20250227	115500	39254850	4685	4685	4685	4685	0
495	20250227	115400	39254850	4685	4685	4685	4685	0
496	20250227	115300	39254850	4685	4685	4685	4685	0
497	20250227	115200	39254850	4685	4685	4685	4685	0
498	20250227	115100	39254850	4685	4685	4685	4685	0
499	20250227	115000	39254850	4685	4645	4685	4645	5
500	20250227	114900	39231515	4685	4685	4685	4685	100
501	20250227	114800	38763015	4685	4685	4685	4685	0
502	20250227	114700	38763015	4685	4685	4685	4685	0
503	20250227	114600	38763015	4685	4685	4685	4685	0
504	20250227	114500	38763015	4685	4645	4685	4645	263
505	20250227	114400	37541180	4645	4660	4660	4645	315
506	20250227	114300	36075630	4660	4660	4660	4660	0
507	20250227	114200	36075630	4660	4660	4660	4660	0
508	20250227	114100	36075630	4660	4660	4660	4660	0
509	20250227	114000	36075630	4660	4660	4660	4660	0
510	20250227	113900	36075630	4660	4660	4660	4660	0
511	20250227	113800	36075630	4660	4660	4660	4660	0
512	20250227	113700	36075630	4660	4660	4660	4660	0
513	20250227	113600	36075630	4660	4660	4660	4660	0
514	20250227	113500	36075630	4660	4660	4660	4660	1
515	20250227	113400	36070970	4690	4690	4690	4690	0
516	20250227	113300	36070970	4690	4690	4690	4690	0
517	20250227	113200	36070970	4690	4690	4690	4690	0
518	20250227	113100	36070970	4690	4690	4690	4690	0
519	20250227	113000	36070970	4690	4690	4690	4690	0
520	20250227	112900	36070970	4690	4690	4690	4690	22
521	20250227	112800	35967790	4665	4665	4665	4665	0
522	20250227	112700	35967790	4665	4665	4665	4665	0
523	20250227	112600	35967790	4665	4665	4665	4665	1
524	20250227	112500	35963125	4660	4660	4660	4660	0
525	20250227	112400	35963125	4660	4660	4660	4660	0
526	20250227	112300	35963125	4660	4660	4660	4660	0
527	20250227	112200	35963125	4660	4660	4660	4660	0
528	20250227	112100	35963125	4660	4660	4660	4660	0
529	20250227	112000	35963125	4660	4660	4660	4660	0
530	20250227	111900	35963125	4660	4660	4660	4660	0
531	20250227	111800	35963125	4660	4660	4660	4660	0
532	20250227	111700	35963125	4660	4660	4660	4660	0
533	20250227	111600	35963125	4660	4660	4660	4660	0
534	20250227	111500	35963125	4660	4660	4660	4660	0
535	20250227	111400	35963125	4660	4660	4660	4660	0
536	20250227	111300	35963125	4660	4660	4660	4660	0
537	20250227	111200	35963125	4660	4660	4660	4660	0
538	20250227	111100	35963125	4660	4660	4660	4660	0
539	20250227	111000	35963125	4660	4660	4660	4660	2
540	20250227	110900	35953805	4700	4700	4700	4700	0
541	20250227	110800	35953805	4700	4700	4700	4700	0
542	20250227	110700	35953805	4700	4700	4700	4700	0
543	20250227	110600	35953805	4700	4700	4700	4700	0
544	20250227	110500	35953805	4700	4700	4700	4700	0
545	20250227	110400	35953805	4700	4700	4700	4700	0
546	20250227	110300	35953805	4700	4700	4700	4700	0
547	20250227	110200	35953805	4700	4700	4700	4700	0
548	20250227	110100	35953805	4700	4700	4700	4700	0
549	20250227	110000	35953805	4700	4700	4700	4700	0
550	20250227	105900	35953805	4700	4700	4700	4700	0
551	20250227	105800	35953805	4700	4700	4700	4700	0
552	20250227	105700	35953805	4700	4700	4700	4700	0
553	20250227	105600	35953805	4700	4700	4700	4700	0
554	20250227	105500	35953805	4700	4700	4700	4700	0
555	20250227	105400	35953805	4700	4700	4700	4700	0
556	20250227	105300	35953805	4700	4700	4700	4700	0
557	20250227	105200	35953805	4700	4700	4700	4700	0
558	20250227	105100	35953805	4700	4700	4700	4700	0
559	20250227	105000	35953805	4700	4700	4700	4700	0
560	20250227	104900	35953805	4700	4700	4700	4700	0
561	20250227	104800	35953805	4700	4700	4700	4700	0
562	20250227	104700	35953805	4700	4700	4700	4700	0
563	20250227	104600	35953805	4700	4700	4700	4700	0
564	20250227	104500	35953805	4700	4700	4700	4700	0
565	20250227	104400	35953805	4700	4700	4700	4700	0
566	20250227	104300	35953805	4700	4700	4700	4700	0
567	20250227	104200	35953805	4700	4700	4700	4700	0
568	20250227	104100	35953805	4700	4700	4700	4700	0
569	20250227	104000	35953805	4700	4700	4700	4700	0
570	20250227	103900	35953805	4700	4700	4700	4700	0
571	20250227	103800	35953805	4700	4700	4700	4700	0
572	20250227	103700	35953805	4700	4700	4700	4700	0
573	20250227	103600	35953805	4700	4700	4700	4700	0
574	20250227	103500	35953805	4700	4700	4700	4700	0
575	20250227	103400	35953805	4700	4700	4700	4700	0
576	20250227	103300	35953805	4700	4700	4700	4700	0
577	20250227	103200	35953805	4700	4700	4700	4700	0
578	20250227	103100	35953805	4700	4700	4700	4700	0
579	20250227	103000	35953805	4700	4700	4700	4700	0
580	20250227	102900	35953805	4700	4700	4700	4700	0
581	20250227	102800	35953805	4700	4700	4700	4700	0
582	20250227	102700	35953805	4700	4700	4700	4700	0
583	20250227	102600	35953805	4700	4700	4700	4700	0
584	20250227	102500	35953805	4700	4700	4700	4700	0
585	20250227	102400	35953805	4700	4700	4700	4700	0
586	20250227	102300	35953805	4700	4700	4700	4700	0
587	20250227	102200	35953805	4700	4700	4700	4700	0
588	20250227	102100	35953805	4700	4700	4700	4700	0
589	20250227	102000	35953805	4700	4700	4700	4700	0
590	20250227	101900	35953805	4700	4700	4700	4700	0
591	20250227	101800	35953805	4700	4700	4700	4700	0
592	20250227	101700	35953805	4700	4700	4700	4700	0
593	20250227	101600	35953805	4700	4695	4700	4695	15
594	20250227	101500	35883365	4695	4695	4695	4695	0
595	20250227	101400	35883365	4695	4695	4695	4695	0
596	20250227	101300	35883365	4695	4695	4695	4695	10
597	20250227	101200	35836415	4665	4665	4665	4665	100
598	20250227	101100	35369915	4665	4665	4665	4665	500
599	20250227	101000	33037415	4665	4670	4670	4665	1575
600	20250227	100900	25689785	4705	4705	4705	4705	0
601	20250227	100800	25689785	4705	4705	4705	4705	1
602	20250227	100700	25685080	4705	4705	4705	4705	0
603	20250227	100600	25685080	4705	4705	4705	4705	0
604	20250227	100500	25685080	4705	4705	4705	4705	0
605	20250227	100400	25685080	4705	4705	4705	4705	0
606	20250227	100300	25685080	4705	4705	4705	4705	22
607	20250227	100200	25581570	4705	4705	4705	4705	0
608	20250227	100100	25581570	4705	4700	4705	4700	10
609	20250227	100000	25534555	4705	4705	4705	4705	0
610	20250227	095900	25534555	4705	4705	4705	4705	0
611	20250227	095800	25534555	4705	4705	4705	4705	0
612	20250227	095700	25534555	4705	4705	4705	4705	0
613	20250227	095600	25534555	4705	4705	4705	4705	0
614	20250227	095500	25534555	4705	4705	4705	4705	0
615	20250227	095400	25534555	4705	4705	4705	4705	0
616	20250227	095300	25534555	4705	4705	4705	4705	0
617	20250227	095200	25534555	4705	4705	4705	4705	0
618	20250227	095100	25534555	4705	4705	4705	4705	0
619	20250227	095000	25534555	4705	4705	4705	4705	0
620	20250227	094900	25534555	4705	4705	4705	4705	0
621	20250227	094800	25534555	4705	4705	4705	4705	0
622	20250227	094700	25534555	4705	4705	4705	4705	0
623	20250227	094600	25534555	4705	4705	4705	4705	0
624	20250227	094500	25534555	4705	4705	4705	4705	0
625	20250227	094400	25534555	4705	4705	4705	4705	0
626	20250227	094300	25534555	4705	4705	4705	4705	0
627	20250227	094200	25534555	4705	4705	4705	4705	0
628	20250227	094100	25534555	4705	4705	4705	4705	100
629	20250227	094000	25064055	4715	4715	4715	4715	0
630	20250227	093900	25064055	4715	4715	4715	4715	0
631	20250227	093800	25064055	4715	4715	4715	4715	10
632	20250227	093700	25016905	4700	4700	4700	4700	20
633	20250227	093600	24922905	4715	4715	4715	4715	0
634	20250227	093500	24922905	4715	4715	4715	4715	0
635	20250227	093400	24922905	4715	4715	4715	4715	0
636	20250227	093300	24922905	4715	4715	4715	4715	0
637	20250227	093200	24922905	4715	4710	4715	4710	2
638	20250227	093100	24913480	4665	4665	4665	4665	1
639	20250227	093000	24908815	4715	4715	4715	4715	0
640	20250227	092900	24908815	4715	4715	4715	4715	0
641	20250227	092800	24908815	4715	4710	4715	4710	47
642	20250227	092700	24687440	4710	4705	4710	4705	100
643	20250227	092600	24216520	4715	4715	4715	4715	0
644	20250227	092500	24216520	4715	4715	4715	4715	0
645	20250227	092400	24216520	4715	4715	4715	4715	0
646	20250227	092300	24216520	4715	4715	4715	4715	0
647	20250227	092200	24216520	4715	4715	4715	4715	0
648	20250227	092100	24216520	4715	4715	4715	4715	0
649	20250227	092000	24216520	4715	4715	4715	4715	0
650	20250227	091900	24216520	4715	4715	4715	4715	0
651	20250227	091800	24216520	4715	4715	4715	4715	0
652	20250227	091700	24216520	4715	4715	4715	4715	15
653	20250227	091600	24145795	4715	4710	4715	4710	22
654	20250227	091500	24042170	4710	4660	4710	4660	72
655	20250227	091400	23706600	4630	4670	4670	4630	100
656	20250227	091300	23243320	4715	4710	4715	4710	112
657	20250227	091200	22715790	4710	4710	4710	4710	1
658	20250227	091100	22711080	4670	4720	4720	4670	6
659	20250227	091000	22682960	4670	4710	4725	4670	4774
660	20250227	090900	155650	4715	4715	4715	4715	0
661	20250227	090800	155650	4715	4715	4715	4715	0
662	20250227	090700	155650	4715	4705	4715	4705	10
663	20250227	090600	108555	4715	4715	4715	4715	0
664	20250227	090500	108555	4715	4715	4715	4715	0
665	20250227	090400	108555	4715	4715	4715	4715	0
666	20250227	090300	108555	4715	4715	4715	4715	0
667	20250227	090200	108555	4715	4715	4715	4715	0
668	20250227	090100	108555	4715	4715	4715	4715	0
669	20250227	090000	108555	4715	4720	4720	4715	23