KissMeData/094800/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	200800	53825760	4160	4160	4160	4160	1013
3	20250227	200700	53825760	4160	4160	4160	4160	0
4	20250227	200600	53825760	4160	4160	4160	4160	0
5	20250227	200500	53825760	4160	4160	4160	4160	0
6	20250227	200400	53825760	4160	4160	4160	4160	0
7	20250227	200300	53825760	4160	4160	4160	4160	0
8	20250227	200200	53825760	4160	4160	4160	4160	0
9	20250227	200100	53825760	4160	4160	4160	4160	0
10	20250227	200000	53825760	4160	4160	4160	4160	0
11	20250227	195900	53825760	4160	4160	4160	4160	0
12	20250227	195800	53825760	4160	4160	4160	4160	0
13	20250227	195700	53825760	4160	4160	4160	4160	0
14	20250227	195600	53825760	4160	4160	4160	4160	0
15	20250227	195500	53825760	4160	4160	4160	4160	0
16	20250227	195400	53825760	4160	4160	4160	4160	0
17	20250227	195300	53825760	4160	4160	4160	4160	0
18	20250227	195200	53825760	4160	4160	4160	4160	0
19	20250227	195100	53825760	4160	4160	4160	4160	0
20	20250227	195000	53825760	4160	4160	4160	4160	0
21	20250227	194900	53825760	4160	4160	4160	4160	0
22	20250227	194800	53825760	4160	4160	4160	4160	0
23	20250227	194700	53825760	4160	4160	4160	4160	0
24	20250227	194600	53825760	4160	4160	4160	4160	0
25	20250227	194500	53825760	4160	4160	4160	4160	0
26	20250227	194400	53825760	4160	4160	4160	4160	0
27	20250227	194300	53825760	4160	4160	4160	4160	0
28	20250227	194200	53825760	4160	4160	4160	4160	0
29	20250227	194100	53825760	4160	4160	4160	4160	0
30	20250227	194000	53825760	4160	4160	4160	4160	0
31	20250227	193900	53825760	4160	4160	4160	4160	0
32	20250227	193800	53825760	4160	4160	4160	4160	1013
33	20250227	193700	53825760	4160	4160	4160	4160	0
34	20250227	193600	53825760	4160	4160	4160	4160	0
35	20250227	193500	53825760	4160	4160	4160	4160	0
36	20250227	193400	53825760	4160	4160	4160	4160	0
37	20250227	193300	53825760	4160	4160	4160	4160	0
38	20250227	193200	53825760	4160	4160	4160	4160	0
39	20250227	193100	53825760	4160	4160	4160	4160	0
40	20250227	193000	53825760	4160	4160	4160	4160	0
41	20250227	192900	53825760	4160	4160	4160	4160	0
42	20250227	192800	53825760	4160	4160	4160	4160	0
43	20250227	192700	53825760	4160	4160	4160	4160	0
44	20250227	192600	53825760	4160	4160	4160	4160	0
45	20250227	192500	53825760	4160	4160	4160	4160	0
46	20250227	192400	53825760	4160	4160	4160	4160	0
47	20250227	192300	53825760	4160	4160	4160	4160	0
48	20250227	192200	53825760	4160	4160	4160	4160	0
49	20250227	192100	53825760	4160	4160	4160	4160	0
50	20250227	192000	53825760	4160	4160	4160	4160	0
51	20250227	191900	53825760	4160	4160	4160	4160	0
52	20250227	191800	53825760	4160	4160	4160	4160	0
53	20250227	191700	53825760	4160	4160	4160	4160	0
54	20250227	191600	53825760	4160	4160	4160	4160	0
55	20250227	191500	53825760	4160	4160	4160	4160	0
56	20250227	191400	53825760	4160	4160	4160	4160	0
57	20250227	191300	53825760	4160	4160	4160	4160	0
58	20250227	191200	53825760	4160	4160	4160	4160	0
59	20250227	191100	53825760	4160	4160	4160	4160	0
60	20250227	191000	53825760	4160	4160	4160	4160	0
61	20250227	190900	53825760	4160	4160	4160	4160	0
62	20250227	190800	53825760	4160	4160	4160	4160	1013
63	20250227	190700	53825760	4160	4160	4160	4160	0
64	20250227	190600	53825760	4160	4160	4160	4160	0
65	20250227	190500	53825760	4160	4160	4160	4160	0
66	20250227	190400	53825760	4160	4160	4160	4160	0
67	20250227	190300	53825760	4160	4160	4160	4160	0
68	20250227	190200	53825760	4160	4160	4160	4160	0
69	20250227	190100	53825760	4160	4160	4160	4160	0
70	20250227	190000	53825760	4160	4160	4160	4160	0
71	20250227	185900	53825760	4160	4160	4160	4160	0
72	20250227	185800	53825760	4160	4160	4160	4160	0
73	20250227	185700	53825760	4160	4160	4160	4160	0
74	20250227	185600	53825760	4160	4160	4160	4160	0
75	20250227	185500	53825760	4160	4160	4160	4160	0
76	20250227	185400	53825760	4160	4160	4160	4160	0
77	20250227	185300	53825760	4160	4160	4160	4160	0
78	20250227	185200	53825760	4160	4160	4160	4160	0
79	20250227	185100	53825760	4160	4160	4160	4160	0
80	20250227	185000	53825760	4160	4160	4160	4160	0
81	20250227	184900	53825760	4160	4160	4160	4160	0
82	20250227	184800	53825760	4160	4160	4160	4160	0
83	20250227	184700	53825760	4160	4160	4160	4160	0
84	20250227	184600	53825760	4160	4160	4160	4160	0
85	20250227	184500	53825760	4160	4160	4160	4160	0
86	20250227	184400	53825760	4160	4160	4160	4160	0
87	20250227	184300	53825760	4160	4160	4160	4160	0
88	20250227	184200	53825760	4160	4160	4160	4160	0
89	20250227	184100	53825760	4160	4160	4160	4160	0
90	20250227	184000	53825760	4160	4160	4160	4160	0
91	20250227	183900	53825760	4160	4160	4160	4160	0
92	20250227	183800	53825760	4160	4160	4160	4160	1013
93	20250227	183700	53825760	4160	4160	4160	4160	0
94	20250227	183600	53825760	4160	4160	4160	4160	0
95	20250227	183500	53825760	4160	4160	4160	4160	0
96	20250227	183400	53825760	4160	4160	4160	4160	0
97	20250227	183300	53825760	4160	4160	4160	4160	0
98	20250227	183200	53825760	4160	4160	4160	4160	0
99	20250227	183100	53825760	4160	4160	4160	4160	0
100	20250227	183000	53825760	4160	4160	4160	4160	0
101	20250227	182900	53825760	4160	4160	4160	4160	0
102	20250227	182800	53825760	4160	4160	4160	4160	0
103	20250227	182700	53825760	4160	4160	4160	4160	0
104	20250227	182600	53825760	4160	4160	4160	4160	0
105	20250227	182500	53825760	4160	4160	4160	4160	0
106	20250227	182400	53825760	4160	4160	4160	4160	0
107	20250227	182300	53825760	4160	4160	4160	4160	0
108	20250227	182200	53825760	4160	4160	4160	4160	0
109	20250227	182100	53825760	4160	4160	4160	4160	0
110	20250227	182000	53825760	4160	4160	4160	4160	0
111	20250227	181900	53825760	4160	4160	4160	4160	0
112	20250227	181800	53825760	4160	4160	4160	4160	0
113	20250227	181700	53825760	4160	4160	4160	4160	0
114	20250227	181600	53825760	4160	4160	4160	4160	0
115	20250227	181500	53825760	4160	4160	4160	4160	0
116	20250227	181400	53825760	4160	4160	4160	4160	0
117	20250227	181300	53825760	4160	4160	4160	4160	0
118	20250227	181200	53825760	4160	4160	4160	4160	0
119	20250227	181100	53825760	4160	4160	4160	4160	0
120	20250227	181000	53825760	4160	4160	4160	4160	0
121	20250227	180900	53825760	4160	4160	4160	4160	0
122	20250227	180800	53825760	4160	4160	4160	4160	1013
123	20250227	180700	53825760	4160	4160	4160	4160	0
124	20250227	180600	53825760	4160	4160	4160	4160	0
125	20250227	180500	53825760	4160	4160	4160	4160	0
126	20250227	180400	53825760	4160	4160	4160	4160	0
127	20250227	180300	53825760	4160	4160	4160	4160	0
128	20250227	180200	53825760	4160	4160	4160	4160	0
129	20250227	180100	53825760	4160	4160	4160	4160	0
130	20250227	180000	53825760	4160	4160	4160	4160	0
131	20250227	175900	53825760	4160	4160	4160	4160	0
132	20250227	175800	53825760	4160	4160	4160	4160	0
133	20250227	175700	53825760	4160	4160	4160	4160	0
134	20250227	175600	53825760	4160	4160	4160	4160	0
135	20250227	175500	53825760	4160	4160	4160	4160	0
136	20250227	175400	53825760	4160	4160	4160	4160	0
137	20250227	175300	53825760	4160	4160	4160	4160	0
138	20250227	175200	53825760	4160	4160	4160	4160	0
139	20250227	175100	53825760	4160	4160	4160	4160	0
140	20250227	175000	53825760	4160	4160	4160	4160	0
141	20250227	174900	53825760	4160	4160	4160	4160	0
142	20250227	174800	53825760	4160	4160	4160	4160	0
143	20250227	174700	53825760	4160	4160	4160	4160	0
144	20250227	174600	53825760	4160	4160	4160	4160	0
145	20250227	174500	53825760	4160	4160	4160	4160	0
146	20250227	174400	53825760	4160	4160	4160	4160	0
147	20250227	174300	53825760	4160	4160	4160	4160	0
148	20250227	174200	53825760	4160	4160	4160	4160	0
149	20250227	174100	53825760	4160	4160	4160	4160	0
150	20250227	174000	53825760	4160	4160	4160	4160	0
151	20250227	173900	53825760	4160	4160	4160	4160	0
152	20250227	173800	53825760	4160	4160	4160	4160	1013
153	20250227	173700	53825760	4160	4160	4160	4160	0
154	20250227	173600	53825760	4160	4160	4160	4160	0
155	20250227	173500	53825760	4160	4160	4160	4160	0
156	20250227	173400	53825760	4160	4160	4160	4160	0
157	20250227	173300	53825760	4160	4160	4160	4160	0
158	20250227	173200	53825760	4160	4160	4160	4160	0
159	20250227	173100	53825760	4160	4160	4160	4160	0
160	20250227	173000	53825760	4160	4160	4160	4160	0
161	20250227	172900	53825760	4160	4160	4160	4160	0
162	20250227	172800	53825760	4160	4160	4160	4160	0
163	20250227	172700	53825760	4160	4160	4160	4160	0
164	20250227	172600	53825760	4160	4160	4160	4160	0
165	20250227	172500	53825760	4160	4160	4160	4160	0
166	20250227	172400	53825760	4160	4160	4160	4160	0
167	20250227	172300	53825760	4160	4160	4160	4160	0
168	20250227	172200	53825760	4160	4160	4160	4160	0
169	20250227	172100	53825760	4160	4160	4160	4160	0
170	20250227	172000	53825760	4160	4160	4160	4160	0
171	20250227	171900	53825760	4160	4160	4160	4160	0
172	20250227	171800	53825760	4160	4160	4160	4160	0
173	20250227	171700	53825760	4160	4160	4160	4160	0
174	20250227	171600	53825760	4160	4160	4160	4160	0
175	20250227	171500	53825760	4160	4160	4160	4160	0
176	20250227	171400	53825760	4160	4160	4160	4160	0
177	20250227	171300	53825760	4160	4160	4160	4160	0
178	20250227	171200	53825760	4160	4160	4160	4160	0
179	20250227	171100	53825760	4160	4160	4160	4160	0
180	20250227	171000	53825760	4160	4160	4160	4160	0
181	20250227	170900	53825760	4160	4160	4160	4160	0
182	20250227	170800	53825760	4160	4160	4160	4160	1013
183	20250227	170700	53825760	4160	4160	4160	4160	0
184	20250227	170600	53825760	4160	4160	4160	4160	0
185	20250227	170500	53825760	4160	4160	4160	4160	0
186	20250227	170400	53825760	4160	4160	4160	4160	0
187	20250227	170300	53825760	4160	4160	4160	4160	0
188	20250227	170200	53825760	4160	4160	4160	4160	0
189	20250227	170100	53825760	4160	4160	4160	4160	0
190	20250227	170000	53825760	4160	4160	4160	4160	0
191	20250227	165900	53825760	4160	4160	4160	4160	0
192	20250227	165800	53825760	4160	4160	4160	4160	0
193	20250227	165700	53825760	4160	4160	4160	4160	0
194	20250227	165600	53825760	4160	4160	4160	4160	0
195	20250227	165500	53825760	4160	4160	4160	4160	0
196	20250227	165400	53825760	4160	4160	4160	4160	0
197	20250227	165300	53825760	4160	4160	4160	4160	0
198	20250227	165200	53825760	4160	4160	4160	4160	0
199	20250227	165100	53825760	4160	4160	4160	4160	0
200	20250227	165000	53825760	4160	4160	4160	4160	0
201	20250227	164900	53825760	4160	4160	4160	4160	0
202	20250227	164800	53825760	4160	4160	4160	4160	0
203	20250227	164700	53825760	4160	4160	4160	4160	0
204	20250227	164600	53825760	4160	4160	4160	4160	0
205	20250227	164500	53825760	4160	4160	4160	4160	0
206	20250227	164400	53825760	4160	4160	4160	4160	0
207	20250227	164300	53825760	4160	4160	4160	4160	0
208	20250227	164200	53825760	4160	4160	4160	4160	0
209	20250227	164100	53825760	4160	4160	4160	4160	0
210	20250227	164000	53825760	4160	4160	4160	4160	0
211	20250227	163900	53825760	4160	4160	4160	4160	0
212	20250227	163800	53825760	4160	4160	4160	4160	1013
213	20250227	163700	53825760	4160	4160	4160	4160	0
214	20250227	163600	53825760	4160	4160	4160	4160	0
215	20250227	163500	53825760	4160	4160	4160	4160	0
216	20250227	163400	53825760	4160	4160	4160	4160	0
217	20250227	163300	53825760	4160	4160	4160	4160	0
218	20250227	163200	53825760	4160	4160	4160	4160	0
219	20250227	163100	53825760	4160	4160	4160	4160	0
220	20250227	163000	53825760	4160	4160	4160	4160	0
221	20250227	162900	53825760	4160	4160	4160	4160	0
222	20250227	162800	53825760	4160	4160	4160	4160	0
223	20250227	162700	53825760	4160	4160	4160	4160	0
224	20250227	162600	53825760	4160	4160	4160	4160	0
225	20250227	162500	53825760	4160	4160	4160	4160	0
226	20250227	162400	53825760	4160	4160	4160	4160	0
227	20250227	162300	53825760	4160	4160	4160	4160	0
228	20250227	162200	53825760	4160	4160	4160	4160	0
229	20250227	162100	53825760	4160	4160	4160	4160	0
230	20250227	162000	53825760	4160	4160	4160	4160	0
231	20250227	161900	53825760	4160	4160	4160	4160	0
232	20250227	161800	53825760	4160	4160	4160	4160	0
233	20250227	161700	53825760	4160	4160	4160	4160	0
234	20250227	161600	53825760	4160	4160	4160	4160	0
235	20250227	161500	53825760	4160	4160	4160	4160	0
236	20250227	161400	53825760	4160	4160	4160	4160	0
237	20250227	161300	53825760	4160	4160	4160	4160	0
238	20250227	161200	53825760	4160	4160	4160	4160	0
239	20250227	161100	53825760	4160	4160	4160	4160	0
240	20250227	161000	53825760	4160	4160	4160	4160	0
241	20250227	160900	53825760	4160	4160	4160	4160	0
242	20250227	160800	53825760	4160	4160	4160	4160	1013
243	20250227	160700	53825760	4160	4160	4160	4160	0
244	20250227	160600	53825760	4160	4160	4160	4160	0
245	20250227	160500	53825760	4160	4160	4160	4160	0
246	20250227	160400	53825760	4160	4160	4160	4160	0
247	20250227	160300	53825760	4160	4160	4160	4160	0
248	20250227	160200	53825760	4160	4160	4160	4160	0
249	20250227	160100	53825760	4160	4160	4160	4160	0
250	20250227	160000	53825760	4160	4160	4160	4160	0
251	20250227	155900	53825760	4160	4160	4160	4160	0
252	20250227	155800	53825760	4160	4160	4160	4160	0
253	20250227	155700	53825760	4160	4160	4160	4160	0
254	20250227	155600	53825760	4160	4160	4160	4160	0
255	20250227	155500	53825760	4160	4160	4160	4160	0
256	20250227	155400	53825760	4160	4160	4160	4160	0
257	20250227	155300	53825760	4160	4160	4160	4160	0
258	20250227	155200	53825760	4160	4160	4160	4160	0
259	20250227	155100	53825760	4160	4160	4160	4160	0
260	20250227	155000	53825760	4160	4160	4160	4160	0
261	20250227	154900	53825760	4160	4160	4160	4160	0
262	20250227	154800	53825760	4160	4160	4160	4160	0
263	20250227	154700	53825760	4160	4160	4160	4160	0
264	20250227	154600	53825760	4160	4160	4160	4160	0
265	20250227	154500	53825760	4160	4160	4160	4160	0
266	20250227	154400	53825760	4160	4160	4160	4160	0
267	20250227	154300	53825760	4160	4160	4160	4160	0
268	20250227	154200	53825760	4160	4160	4160	4160	0
269	20250227	154100	53825760	4160	4160	4160	4160	0
270	20250227	154000	53825760	4160	4160	4160	4160	0
271	20250227	153900	53825760	4160	4160	4160	4160	0
272	20250227	153800	53825760	4160	4160	4160	4160	1013
273	20250227	153700	53825760	4160	4160	4160	4160	0
274	20250227	153600	53825760	4160	4160	4160	4160	0
275	20250227	153500	53825760	4160	4160	4160	4160	0
276	20250227	153400	53825760	4160	4160	4160	4160	0
277	20250227	153300	53825760	4160	4160	4160	4160	0
278	20250227	153200	53825760	4160	4160	4160	4160	0
279	20250227	153100	53825760	4160	4160	4160	4160	0
280	20250227	153000	53825760	4160	4160	4160	4160	1013
281	20250227	152900	49611680	4165	4165	4165	4165	0
282	20250227	152800	49611680	4165	4165	4165	4165	0
283	20250227	152700	49611680	4165	4165	4165	4165	0
284	20250227	152600	49611680	4165	4165	4165	4165	0
285	20250227	152500	49611680	4165	4165	4165	4165	0
286	20250227	152400	49611680	4165	4165	4165	4165	0
287	20250227	152300	49611680	4165	4165	4165	4165	0
288	20250227	152200	49611680	4165	4165	4165	4165	0
289	20250227	152100	49611680	4165	4165	4165	4165	0
290	20250227	152000	49611680	4165	4165	4165	4165	0
291	20250227	151900	49611680	4165	4165	4165	4165	0
292	20250227	151800	49611680	4165	4165	4165	4165	0
293	20250227	151700	49611680	4165	4165	4165	4165	0
294	20250227	151600	49611680	4165	4165	4165	4165	0
295	20250227	151500	49611680	4165	4165	4165	4165	0
296	20250227	151400	49611680	4165	4165	4165	4165	0
297	20250227	151300	49611680	4165	4165	4165	4165	0
298	20250227	151200	49611680	4165	4165	4165	4165	11
299	20250227	151100	49565865	4165	4165	4165	4165	0
300	20250227	151000	49565865	4165	4165	4165	4165	0
301	20250227	150900	49565865	4165	4165	4165	4165	0
302	20250227	150800	49565865	4165	4165	4165	4165	0
303	20250227	150700	49565865	4165	4165	4165	4165	0
304	20250227	150600	49565865	4165	4165	4165	4165	0
305	20250227	150500	49565865	4165	4165	4165	4165	0
306	20250227	150400	49565865	4165	4165	4165	4165	0
307	20250227	150300	49565865	4165	4165	4165	4165	0
308	20250227	150200	49565865	4165	4165	4165	4165	0
309	20250227	150100	49565865	4165	4165	4165	4165	0
310	20250227	150000	49565865	4165	4165	4165	4165	0
311	20250227	145900	49565865	4165	4165	4165	4165	0
312	20250227	145800	49565865	4165	4165	4165	4165	0
313	20250227	145700	49565865	4165	4165	4165	4165	0
314	20250227	145600	49565865	4165	4165	4165	4165	0
315	20250227	145500	49565865	4165	4165	4165	4165	0
316	20250227	145400	49565865	4165	4165	4165	4165	0
317	20250227	145300	49565865	4165	4165	4165	4165	0
318	20250227	145200	49565865	4165	4165	4165	4165	0
319	20250227	145100	49565865	4165	4165	4165	4165	0
320	20250227	145000	49565865	4165	4165	4165	4165	0
321	20250227	144900	49565865	4165	4165	4165	4165	0
322	20250227	144800	49565865	4165	4165	4165	4165	0
323	20250227	144700	49565865	4165	4165	4165	4165	0
324	20250227	144600	49565865	4165	4165	4165	4165	0
325	20250227	144500	49565865	4165	4165	4165	4165	0
326	20250227	144400	49565865	4165	4165	4165	4165	0
327	20250227	144300	49565865	4165	4165	4165	4165	0
328	20250227	144200	49565865	4165	4165	4165	4165	0
329	20250227	144100	49565865	4165	4165	4165	4165	0
330	20250227	144000	49565865	4165	4165	4165	4165	0
331	20250227	143900	49565865	4165	4165	4165	4165	0
332	20250227	143800	49565865	4165	4165	4165	4165	0
333	20250227	143700	49565865	4165	4165	4165	4165	0
334	20250227	143600	49565865	4165	4165	4165	4165	0
335	20250227	143500	49565865	4165	4165	4165	4165	0
336	20250227	143400	49565865	4165	4165	4165	4165	0
337	20250227	143300	49565865	4165	4165	4165	4165	0
338	20250227	143200	49565865	4165	4165	4165	4165	0
339	20250227	143100	49565865	4165	4165	4165	4165	0
340	20250227	143000	49565865	4165	4165	4165	4165	0
341	20250227	142900	49565865	4165	4165	4165	4165	0
342	20250227	142800	49565865	4165	4165	4165	4165	0
343	20250227	142700	49565865	4165	4165	4165	4165	0
344	20250227	142600	49565865	4165	4165	4165	4165	0
345	20250227	142500	49565865	4165	4165	4165	4165	0
346	20250227	142400	49565865	4165	4165	4165	4165	0
347	20250227	142300	49565865	4165	4165	4165	4165	0
348	20250227	142200	49565865	4165	4165	4165	4165	0
349	20250227	142100	49565865	4165	4165	4165	4165	0
350	20250227	142000	49565865	4165	4165	4165	4165	0
351	20250227	141900	49565865	4165	4165	4165	4165	0
352	20250227	141800	49565865	4165	4165	4165	4165	0
353	20250227	141700	49565865	4165	4165	4165	4165	0
354	20250227	141600	49565865	4165	4165	4165	4165	0
355	20250227	141500	49565865	4165	4165	4165	4165	0
356	20250227	141400	49565865	4165	4165	4165	4165	0
357	20250227	141300	49565865	4165	4165	4165	4165	0
358	20250227	141200	49565865	4165	4165	4165	4165	0
359	20250227	141100	49565865	4165	4165	4165	4165	0
360	20250227	141000	49565865	4165	4165	4165	4165	0
361	20250227	140900	49565865	4165	4165	4165	4165	0
362	20250227	140800	49565865	4165	4165	4165	4165	0
363	20250227	140700	49565865	4165	4165	4165	4165	0
364	20250227	140600	49565865	4165	4165	4165	4165	0
365	20250227	140500	49565865	4165	4165	4165	4165	0
366	20250227	140400	49565865	4165	4165	4165	4165	0
367	20250227	140300	49565865	4165	4165	4165	4165	0
368	20250227	140200	49565865	4165	4165	4165	4165	0
369	20250227	140100	49565865	4165	4165	4165	4165	0
370	20250227	140000	49565865	4165	4165	4165	4165	45
371	20250227	135900	49378440	4165	4165	4165	4165	0
372	20250227	135800	49378440	4165	4165	4165	4165	55
373	20250227	135700	49149365	4165	4165	4165	4165	0
374	20250227	135600	49149365	4165	4165	4165	4165	0
375	20250227	135500	49149365	4165	4165	4165	4165	0
376	20250227	135400	49149365	4165	4165	4165	4165	0
377	20250227	135300	49149365	4165	4165	4165	4165	0
378	20250227	135200	49149365	4165	4165	4165	4165	0
379	20250227	135100	49149365	4165	4165	4165	4165	0
380	20250227	135000	49149365	4165	4165	4165	4165	613
381	20250227	134900	46596220	4165	4165	4165	4165	0
382	20250227	134800	46596220	4165	4165	4165	4165	212
383	20250227	134700	45713240	4165	4165	4165	4165	0
384	20250227	134600	45713240	4165	4165	4165	4165	0
385	20250227	134500	45713240	4165	4165	4165	4165	0
386	20250227	134400	45713240	4165	4165	4165	4165	0
387	20250227	134300	45713240	4165	4165	4165	4165	0
388	20250227	134200	45713240	4165	4165	4165	4165	0
389	20250227	134100	45713240	4165	4165	4165	4165	0
390	20250227	134000	45713240	4165	4165	4165	4165	0
391	20250227	133900	45713240	4165	4165	4165	4165	25
392	20250227	133800	45609115	4165	4165	4165	4165	0
393	20250227	133700	45609115	4165	4165	4165	4165	0
394	20250227	133600	45609115	4165	4165	4165	4165	0
395	20250227	133500	45609115	4165	4165	4165	4165	0
396	20250227	133400	45609115	4165	4165	4165	4165	0
397	20250227	133300	45609115	4165	4160	4165	4160	336
398	20250227	133200	44211220	4150	4160	4160	4150	3001
399	20250227	133100	31735280	4165	4165	4165	4165	220
400	20250227	133000	30818980	4170	4170	4170	4170	0
401	20250227	132900	30818980	4170	4170	4170	4170	0
402	20250227	132800	30818980	4170	4170	4170	4170	0
403	20250227	132700	30818980	4170	4170	4170	4170	190
404	20250227	132600	30026680	4165	4165	4165	4165	1010
405	20250227	132500	25820030	4175	4175	4175	4175	0
406	20250227	132400	25820030	4175	4175	4175	4175	0
407	20250227	132300	25820030	4175	4175	4175	4175	0
408	20250227	132200	25820030	4175	4175	4175	4175	0
409	20250227	132100	25820030	4175	4175	4175	4175	0
410	20250227	132000	25820030	4175	4175	4175	4175	0
411	20250227	131900	25820030	4175	4175	4175	4175	0
412	20250227	131800	25820030	4175	4175	4175	4175	0
413	20250227	131700	25820030	4175	4175	4175	4175	0
414	20250227	131600	25820030	4175	4175	4175	4175	0
415	20250227	131500	25820030	4175	4175	4175	4175	0
416	20250227	131400	25820030	4175	4175	4175	4175	0
417	20250227	131300	25820030	4175	4175	4175	4175	0
418	20250227	131200	25820030	4175	4175	4175	4175	0
419	20250227	131100	25820030	4175	4175	4175	4175	0
420	20250227	131000	25820030	4175	4175	4175	4175	0
421	20250227	130900	25820030	4175	4175	4175	4175	0
422	20250227	130800	25820030	4175	4175	4175	4175	0
423	20250227	130700	25820030	4175	4175	4175	4175	0
424	20250227	130600	25820030	4175	4175	4175	4175	0
425	20250227	130500	25820030	4175	4175	4175	4175	0
426	20250227	130400	25820030	4175	4175	4175	4175	0
427	20250227	130300	25820030	4175	4175	4175	4175	0
428	20250227	130200	25820030	4175	4175	4175	4175	0
429	20250227	130100	25820030	4175	4175	4175	4175	0
430	20250227	130000	25820030	4175	4175	4175	4175	0
431	20250227	125900	25820030	4175	4175	4175	4175	0
432	20250227	125800	25820030	4175	4175	4175	4175	0
433	20250227	125700	25820030	4175	4175	4175	4175	0
434	20250227	125600	25820030	4175	4175	4175	4175	0
435	20250227	125500	25820030	4175	4175	4175	4175	0
436	20250227	125400	25820030	4175	4175	4175	4175	0
437	20250227	125300	25820030	4175	4175	4175	4175	0
438	20250227	125200	25820030	4175	4175	4175	4175	0
439	20250227	125100	25820030	4175	4175	4175	4175	0
440	20250227	125000	25820030	4175	4175	4175	4175	0
441	20250227	124900	25820030	4175	4175	4175	4175	0
442	20250227	124800	25820030	4175	4175	4175	4175	0
443	20250227	124700	25820030	4175	4175	4175	4175	0
444	20250227	124600	25820030	4175	4175	4175	4175	0
445	20250227	124500	25820030	4175	4175	4175	4175	0
446	20250227	124400	25820030	4175	4175	4175	4175	0
447	20250227	124300	25820030	4175	4175	4175	4175	0
448	20250227	124200	25820030	4175	4175	4175	4175	0
449	20250227	124100	25820030	4175	4175	4175	4175	0
450	20250227	124000	25820030	4175	4175	4175	4175	0
451	20250227	123900	25820030	4175	4175	4175	4175	0
452	20250227	123800	25820030	4175	4175	4175	4175	0
453	20250227	123700	25820030	4175	4175	4175	4175	0
454	20250227	123600	25820030	4175	4175	4175	4175	0
455	20250227	123500	25820030	4175	4175	4175	4175	0
456	20250227	123400	25820030	4175	4175	4175	4175	0
457	20250227	123300	25820030	4175	4175	4175	4175	0
458	20250227	123200	25820030	4175	4175	4175	4175	0
459	20250227	123100	25820030	4175	4175	4175	4175	0
460	20250227	123000	25820030	4175	4175	4175	4175	0
461	20250227	122900	25820030	4175	4175	4175	4175	0
462	20250227	122800	25820030	4175	4175	4175	4175	0
463	20250227	122700	25820030	4175	4175	4175	4175	0
464	20250227	122600	25820030	4175	4175	4175	4175	0
465	20250227	122500	25820030	4175	4175	4175	4175	0
466	20250227	122400	25820030	4175	4175	4175	4175	0
467	20250227	122300	25820030	4175	4175	4175	4175	0
468	20250227	122200	25820030	4175	4175	4175	4175	0
469	20250227	122100	25820030	4175	4175	4175	4175	0
470	20250227	122000	25820030	4175	4175	4175	4175	0
471	20250227	121900	25820030	4175	4175	4175	4175	0
472	20250227	121800	25820030	4175	4175	4175	4175	0
473	20250227	121700	25820030	4175	4175	4175	4175	0
474	20250227	121600	25820030	4175	4175	4175	4175	0
475	20250227	121500	25820030	4175	4175	4175	4175	0
476	20250227	121400	25820030	4175	4175	4175	4175	0
477	20250227	121300	25820030	4175	4175	4175	4175	0
478	20250227	121200	25820030	4175	4175	4175	4175	0
479	20250227	121100	25820030	4175	4175	4175	4175	0
480	20250227	121000	25820030	4175	4175	4175	4175	0
481	20250227	120900	25820030	4175	4175	4175	4175	0
482	20250227	120800	25820030	4175	4175	4175	4175	0
483	20250227	120700	25820030	4175	4175	4175	4175	0
484	20250227	120600	25820030	4175	4175	4175	4175	0
485	20250227	120500	25820030	4175	4175	4175	4175	0
486	20250227	120400	25820030	4175	4175	4175	4175	0
487	20250227	120300	25820030	4175	4175	4175	4175	0
488	20250227	120200	25820030	4175	4175	4175	4175	0
489	20250227	120100	25820030	4175	4175	4175	4175	0
490	20250227	120000	25820030	4175	4175	4175	4175	0
491	20250227	115900	25820030	4175	4175	4175	4175	0
492	20250227	115800	25820030	4175	4175	4175	4175	0
493	20250227	115700	25820030	4175	4175	4175	4175	0
494	20250227	115600	25820030	4175	4175	4175	4175	0
495	20250227	115500	25820030	4175	4175	4175	4175	0
496	20250227	115400	25820030	4175	4175	4175	4175	0
497	20250227	115300	25820030	4175	4175	4175	4175	0
498	20250227	115200	25820030	4175	4175	4175	4175	0
499	20250227	115100	25820030	4175	4175	4175	4175	0
500	20250227	115000	25820030	4175	4175	4175	4175	0
501	20250227	114900	25820030	4175	4175	4175	4175	0
502	20250227	114800	25820030	4175	4175	4175	4175	0
503	20250227	114700	25820030	4175	4175	4175	4175	0
504	20250227	114600	25820030	4175	4175	4175	4175	0
505	20250227	114500	25820030	4175	4175	4175	4175	0
506	20250227	114400	25820030	4175	4175	4175	4175	0
507	20250227	114300	25820030	4175	4175	4175	4175	0
508	20250227	114200	25820030	4175	4175	4175	4175	0
509	20250227	114100	25820030	4175	4175	4175	4175	0
510	20250227	114000	25820030	4175	4175	4175	4175	0
511	20250227	113900	25820030	4175	4175	4175	4175	0
512	20250227	113800	25820030	4175	4175	4175	4175	0
513	20250227	113700	25820030	4175	4175	4175	4175	0
514	20250227	113600	25820030	4175	4175	4175	4175	0
515	20250227	113500	25820030	4175	4175	4175	4175	0
516	20250227	113400	25820030	4175	4175	4175	4175	0
517	20250227	113300	25820030	4175	4175	4175	4175	0
518	20250227	113200	25820030	4175	4175	4175	4175	0
519	20250227	113100	25820030	4175	4175	4175	4175	0
520	20250227	113000	25820030	4175	4175	4175	4175	0
521	20250227	112900	25820030	4175	4175	4175	4175	0
522	20250227	112800	25820030	4175	4175	4175	4175	0
523	20250227	112700	25820030	4175	4175	4175	4175	0
524	20250227	112600	25820030	4175	4175	4175	4175	0
525	20250227	112500	25820030	4175	4175	4175	4175	0
526	20250227	112400	25820030	4175	4175	4175	4175	0
527	20250227	112300	25820030	4175	4175	4175	4175	0
528	20250227	112200	25820030	4175	4175	4175	4175	0
529	20250227	112100	25820030	4175	4175	4175	4175	0
530	20250227	112000	25820030	4175	4175	4175	4175	0
531	20250227	111900	25820030	4175	4175	4175	4175	0
532	20250227	111800	25820030	4175	4175	4175	4175	0
533	20250227	111700	25820030	4175	4175	4175	4175	0
534	20250227	111600	25820030	4175	4175	4175	4175	0
535	20250227	111500	25820030	4175	4175	4175	4175	0
536	20250227	111400	25820030	4175	4175	4175	4175	0
537	20250227	111300	25820030	4175	4175	4175	4175	0
538	20250227	111200	25820030	4175	4175	4175	4175	0
539	20250227	111100	25820030	4175	4175	4175	4175	0
540	20250227	111000	25820030	4175	4175	4175	4175	198
541	20250227	110900	24993380	4175	4175	4175	4175	0
542	20250227	110800	24993380	4175	4175	4175	4175	212
543	20250227	110700	24108280	4175	4170	4175	4170	287
544	20250227	110600	22910310	4170	4170	4170	4170	0
545	20250227	110500	22910310	4170	4170	4175	4170	3001
546	20250227	110400	10385865	4170	4170	4170	4170	0
547	20250227	110300	10385865	4170	4170	4170	4170	0
548	20250227	110200	10385865	4170	4170	4170	4170	0
549	20250227	110100	10385865	4170	4170	4170	4170	63
550	20250227	110000	10123155	4170	4170	4170	4170	0
551	20250227	105900	10123155	4170	4165	4170	4165	63
552	20250227	105800	9860490	4170	4170	4170	4170	0
553	20250227	105700	9860490	4170	4170	4170	4170	0
554	20250227	105600	9860490	4170	4170	4170	4170	0
555	20250227	105500	9860490	4170	4170	4170	4170	0
556	20250227	105400	9860490	4170	4170	4170	4170	0
557	20250227	105300	9860490	4170	4170	4170	4170	0
558	20250227	105200	9860490	4170	4170	4170	4170	0
559	20250227	105100	9860490	4170	4170	4170	4170	0
560	20250227	105000	9860490	4170	4170	4170	4170	27
561	20250227	104900	9747900	4170	4170	4170	4170	0
562	20250227	104800	9747900	4170	4170	4170	4170	0
563	20250227	104700	9747900	4170	4170	4170	4170	0
564	20250227	104600	9747900	4170	4170	4170	4170	0
565	20250227	104500	9747900	4170	4170	4170	4170	0
566	20250227	104400	9747900	4170	4170	4170	4170	0
567	20250227	104300	9747900	4170	4170	4170	4170	0
568	20250227	104200	9747900	4170	4170	4170	4170	0
569	20250227	104100	9747900	4170	4170	4170	4170	0
570	20250227	104000	9747900	4170	4170	4170	4170	0
571	20250227	103900	9747900	4170	4170	4170	4170	0
572	20250227	103800	9747900	4170	4170	4170	4170	0
573	20250227	103700	9747900	4170	4170	4170	4170	149
574	20250227	103600	9126570	4175	4175	4175	4175	0
575	20250227	103500	9126570	4175	4175	4175	4175	0
576	20250227	103400	9126570	4175	4175	4175	4175	0
577	20250227	103300	9126570	4175	4175	4175	4175	0
578	20250227	103200	9126570	4175	4175	4175	4175	3
579	20250227	103100	9114045	4175	4175	4175	4175	0
580	20250227	103000	9114045	4175	4175	4175	4175	0
581	20250227	102900	9114045	4175	4175	4175	4175	0
582	20250227	102800	9114045	4175	4175	4175	4175	0
583	20250227	102700	9114045	4175	4175	4175	4175	62
584	20250227	102600	8855195	4175	4175	4175	4175	0
585	20250227	102500	8855195	4175	4175	4175	4175	137
586	20250227	102400	8283220	4175	4175	4175	4175	0
587	20250227	102300	8283220	4175	4175	4175	4175	0
588	20250227	102200	8283220	4175	4175	4175	4175	0
589	20250227	102100	8283220	4175	4175	4175	4175	0
590	20250227	102000	8283220	4175	4175	4175	4175	0
591	20250227	101900	8283220	4175	4175	4175	4175	65
592	20250227	101800	8011845	4175	4175	4175	4175	0
593	20250227	101700	8011845	4175	4175	4175	4175	62
594	20250227	101600	7752995	4175	4175	4175	4175	69
595	20250227	101500	7464920	4160	4160	4160	4160	0
596	20250227	101400	7464920	4160	4160	4160	4160	0
597	20250227	101300	7464920	4160	4160	4160	4160	0
598	20250227	101200	7464920	4160	4160	4160	4160	275
599	20250227	101100	6320920	4160	4160	4160	4160	0
600	20250227	101000	6320920	4160	4160	4160	4160	0
601	20250227	100900	6320920	4160	4160	4160	4160	0
602	20250227	100800	6320920	4160	4160	4160	4160	0
603	20250227	100700	6320920	4160	4160	4160	4160	0
604	20250227	100600	6320920	4160	4160	4160	4160	0
605	20250227	100500	6320920	4160	4160	4160	4160	0
606	20250227	100400	6320920	4160	4160	4160	4160	0
607	20250227	100300	6320920	4160	4160	4160	4160	0
608	20250227	100200	6320920	4160	4160	4160	4160	63
609	20250227	100100	6058840	4160	4160	4160	4160	0
610	20250227	100000	6058840	4160	4160	4160	4160	0
611	20250227	095900	6058840	4160	4160	4160	4160	64
612	20250227	095800	5792600	4160	4160	4160	4160	0
613	20250227	095700	5792600	4160	4160	4160	4160	0
614	20250227	095600	5792600	4160	4160	4160	4160	0
615	20250227	095500	5792600	4160	4160	4160	4160	0
616	20250227	095400	5792600	4160	4170	4170	4160	138
617	20250227	095300	5217230	4160	4160	4160	4160	0
618	20250227	095200	5217230	4160	4160	4160	4160	0
619	20250227	095100	5217230	4160	4160	4160	4160	0
620	20250227	095000	5217230	4160	4160	4160	4160	0
621	20250227	094900	5217230	4160	4160	4160	4160	0
622	20250227	094800	5217230	4160	4160	4160	4160	7
623	20250227	094700	5188110	4175	4175	4175	4175	0
624	20250227	094600	5188110	4175	4175	4175	4175	0
625	20250227	094500	5188110	4175	4175	4175	4175	0
626	20250227	094400	5188110	4175	4165	4175	4165	145
627	20250227	094300	4583270	4160	4160	4160	4160	1
628	20250227	094200	4579110	4150	4150	4150	4150	0
629	20250227	094100	4579110	4150	4150	4150	4150	0
630	20250227	094000	4579110	4150	4150	4150	4150	0
631	20250227	093900	4579110	4150	4150	4150	4150	0
632	20250227	093800	4579110	4150	4150	4150	4150	0
633	20250227	093700	4579110	4150	4150	4150	4150	0
634	20250227	093600	4579110	4150	4150	4150	4150	0
635	20250227	093500	4579110	4150	4150	4150	4150	0
636	20250227	093400	4579110	4150	4150	4150	4150	0
637	20250227	093300	4579110	4150	4150	4150	4150	0
638	20250227	093200	4579110	4150	4150	4150	4150	0
639	20250227	093100	4579110	4150	4150	4150	4150	0
640	20250227	093000	4579110	4150	4150	4150	4150	0
641	20250227	092900	4579110	4150	4150	4150	4150	0
642	20250227	092800	4579110	4150	4150	4150	4150	0
643	20250227	092700	4579110	4150	4150	4150	4150	0
644	20250227	092600	4579110	4150	4150	4150	4150	0
645	20250227	092500	4579110	4150	4155	4175	4150	1090
646	20250227	092400	37300	4145	4140	4145	4140	9
647	20250227	092300	0	4165	4165	4165	4165	0
648	20250227	092200	0	4165	4165	4165	4165	0
649	20250227	092100	0	4165	4165	4165	4165	0
650	20250227	092000	0	4165	4165	4165	4165	0
651	20250227	091900	0	4165	4165	4165	4165	0
652	20250227	091800	0	4165	4165	4165	4165	0
653	20250227	091700	0	4165	4165	4165	4165	0
654	20250227	091600	0	4165	4165	4165	4165	0
655	20250227	091500	0	4165	4165	4165	4165	0
656	20250227	091400	0	4165	4165	4165	4165	0
657	20250227	091300	0	4165	4165	4165	4165	0
658	20250227	091200	0	4165	4165	4165	4165	0
659	20250227	091100	0	4165	4165	4165	4165	0
660	20250227	091000	0	4165	4165	4165	4165	0
661	20250227	090900	0	4165	4165	4165	4165	0
662	20250227	090800	0	4165	4165	4165	4165	0
663	20250227	090700	0	4165	4165	4165	4165	0
664	20250227	090600	0	4165	4165	4165	4165	0
665	20250227	090500	0	4165	4165	4165	4165	0
666	20250227	090400	0	4165	4165	4165	4165	0
667	20250227	090300	0	4165	4165	4165	4165	0
668	20250227	090200	0	4165	4165	4165	4165	0
669	20250227	090100	0	4165	4165	4165	4165	0
670	20250227	090000	0	4165	4165	4165	4165	0