KissMeData/344860/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	212500	79640858	1678	1678	1678	1678	920
3	20250227	212400	79640858	1678	1678	1678	1678	0
4	20250227	212300	79640858	1678	1678	1678	1678	0
5	20250227	212200	79640858	1678	1678	1678	1678	0
6	20250227	212100	79640858	1678	1678	1678	1678	0
7	20250227	212000	79640858	1678	1678	1678	1678	0
8	20250227	211900	79640858	1678	1678	1678	1678	0
9	20250227	211800	79640858	1678	1678	1678	1678	0
10	20250227	211700	79640858	1678	1678	1678	1678	0
11	20250227	211600	79640858	1678	1678	1678	1678	0
12	20250227	211500	79640858	1678	1678	1678	1678	0
13	20250227	211400	79640858	1678	1678	1678	1678	0
14	20250227	211300	79640858	1678	1678	1678	1678	0
15	20250227	211200	79640858	1678	1678	1678	1678	0
16	20250227	211100	79640858	1678	1678	1678	1678	0
17	20250227	211000	79640858	1678	1678	1678	1678	0
18	20250227	210900	79640858	1678	1678	1678	1678	0
19	20250227	210800	79640858	1678	1678	1678	1678	0
20	20250227	210700	79640858	1678	1678	1678	1678	0
21	20250227	210600	79640858	1678	1678	1678	1678	0
22	20250227	210500	79640858	1678	1678	1678	1678	0
23	20250227	210400	79640858	1678	1678	1678	1678	0
24	20250227	210300	79640858	1678	1678	1678	1678	0
25	20250227	210200	79640858	1678	1678	1678	1678	0
26	20250227	210100	79640858	1678	1678	1678	1678	0
27	20250227	210000	79640858	1678	1678	1678	1678	0
28	20250227	205900	79640858	1678	1678	1678	1678	0
29	20250227	205800	79640858	1678	1678	1678	1678	0
30	20250227	205700	79640858	1678	1678	1678	1678	0
31	20250227	205600	79640858	1678	1678	1678	1678	0
32	20250227	205500	79640858	1678	1678	1678	1678	920
33	20250227	205400	79640858	1678	1678	1678	1678	0
34	20250227	205300	79640858	1678	1678	1678	1678	0
35	20250227	205200	79640858	1678	1678	1678	1678	0
36	20250227	205100	79640858	1678	1678	1678	1678	0
37	20250227	205000	79640858	1678	1678	1678	1678	0
38	20250227	204900	79640858	1678	1678	1678	1678	0
39	20250227	204800	79640858	1678	1678	1678	1678	0
40	20250227	204700	79640858	1678	1678	1678	1678	0
41	20250227	204600	79640858	1678	1678	1678	1678	0
42	20250227	204500	79640858	1678	1678	1678	1678	0
43	20250227	204400	79640858	1678	1678	1678	1678	0
44	20250227	204300	79640858	1678	1678	1678	1678	0
45	20250227	204200	79640858	1678	1678	1678	1678	0
46	20250227	204100	79640858	1678	1678	1678	1678	0
47	20250227	204000	79640858	1678	1678	1678	1678	0
48	20250227	203900	79640858	1678	1678	1678	1678	0
49	20250227	203800	79640858	1678	1678	1678	1678	0
50	20250227	203700	79640858	1678	1678	1678	1678	0
51	20250227	203600	79640858	1678	1678	1678	1678	0
52	20250227	203500	79640858	1678	1678	1678	1678	0
53	20250227	203400	79640858	1678	1678	1678	1678	0
54	20250227	203300	79640858	1678	1678	1678	1678	0
55	20250227	203200	79640858	1678	1678	1678	1678	0
56	20250227	203100	79640858	1678	1678	1678	1678	0
57	20250227	203000	79640858	1678	1678	1678	1678	0
58	20250227	202900	79640858	1678	1678	1678	1678	0
59	20250227	202800	79640858	1678	1678	1678	1678	0
60	20250227	202700	79640858	1678	1678	1678	1678	0
61	20250227	202600	79640858	1678	1678	1678	1678	0
62	20250227	202500	79640858	1678	1678	1678	1678	920
63	20250227	202400	79640858	1678	1678	1678	1678	0
64	20250227	202300	79640858	1678	1678	1678	1678	0
65	20250227	202200	79640858	1678	1678	1678	1678	0
66	20250227	202100	79640858	1678	1678	1678	1678	0
67	20250227	202000	79640858	1678	1678	1678	1678	0
68	20250227	201900	79640858	1678	1678	1678	1678	0
69	20250227	201800	79640858	1678	1678	1678	1678	0
70	20250227	201700	79640858	1678	1678	1678	1678	0
71	20250227	201600	79640858	1678	1678	1678	1678	0
72	20250227	201500	79640858	1678	1678	1678	1678	0
73	20250227	201400	79640858	1678	1678	1678	1678	0
74	20250227	201300	79640858	1678	1678	1678	1678	0
75	20250227	201200	79640858	1678	1678	1678	1678	0
76	20250227	201100	79640858	1678	1678	1678	1678	0
77	20250227	201000	79640858	1678	1678	1678	1678	0
78	20250227	200900	79640858	1678	1678	1678	1678	0
79	20250227	200800	79640858	1678	1678	1678	1678	0
80	20250227	200700	79640858	1678	1678	1678	1678	0
81	20250227	200600	79640858	1678	1678	1678	1678	0
82	20250227	200500	79640858	1678	1678	1678	1678	0
83	20250227	200400	79640858	1678	1678	1678	1678	0
84	20250227	200300	79640858	1678	1678	1678	1678	0
85	20250227	200200	79640858	1678	1678	1678	1678	0
86	20250227	200100	79640858	1678	1678	1678	1678	0
87	20250227	200000	79640858	1678	1678	1678	1678	0
88	20250227	195900	79640858	1678	1678	1678	1678	0
89	20250227	195800	79640858	1678	1678	1678	1678	0
90	20250227	195700	79640858	1678	1678	1678	1678	0
91	20250227	195600	79640858	1678	1678	1678	1678	0
92	20250227	195500	79640858	1678	1678	1678	1678	920
93	20250227	195400	79640858	1678	1678	1678	1678	0
94	20250227	195300	79640858	1678	1678	1678	1678	0
95	20250227	195200	79640858	1678	1678	1678	1678	0
96	20250227	195100	79640858	1678	1678	1678	1678	0
97	20250227	195000	79640858	1678	1678	1678	1678	0
98	20250227	194900	79640858	1678	1678	1678	1678	0
99	20250227	194800	79640858	1678	1678	1678	1678	0
100	20250227	194700	79640858	1678	1678	1678	1678	0
101	20250227	194600	79640858	1678	1678	1678	1678	0
102	20250227	194500	79640858	1678	1678	1678	1678	0
103	20250227	194400	79640858	1678	1678	1678	1678	0
104	20250227	194300	79640858	1678	1678	1678	1678	0
105	20250227	194200	79640858	1678	1678	1678	1678	0
106	20250227	194100	79640858	1678	1678	1678	1678	0
107	20250227	194000	79640858	1678	1678	1678	1678	0
108	20250227	193900	79640858	1678	1678	1678	1678	0
109	20250227	193800	79640858	1678	1678	1678	1678	0
110	20250227	193700	79640858	1678	1678	1678	1678	0
111	20250227	193600	79640858	1678	1678	1678	1678	0
112	20250227	193500	79640858	1678	1678	1678	1678	0
113	20250227	193400	79640858	1678	1678	1678	1678	0
114	20250227	193300	79640858	1678	1678	1678	1678	0
115	20250227	193200	79640858	1678	1678	1678	1678	0
116	20250227	193100	79640858	1678	1678	1678	1678	0
117	20250227	193000	79640858	1678	1678	1678	1678	0
118	20250227	192900	79640858	1678	1678	1678	1678	0
119	20250227	192800	79640858	1678	1678	1678	1678	0
120	20250227	192700	79640858	1678	1678	1678	1678	0
121	20250227	192600	79640858	1678	1678	1678	1678	0
122	20250227	192500	79640858	1678	1678	1678	1678	920
123	20250227	192400	79640858	1678	1678	1678	1678	0
124	20250227	192300	79640858	1678	1678	1678	1678	0
125	20250227	192200	79640858	1678	1678	1678	1678	0
126	20250227	192100	79640858	1678	1678	1678	1678	0
127	20250227	192000	79640858	1678	1678	1678	1678	0
128	20250227	191900	79640858	1678	1678	1678	1678	0
129	20250227	191800	79640858	1678	1678	1678	1678	0
130	20250227	191700	79640858	1678	1678	1678	1678	0
131	20250227	191600	79640858	1678	1678	1678	1678	0
132	20250227	191500	79640858	1678	1678	1678	1678	0
133	20250227	191400	79640858	1678	1678	1678	1678	0
134	20250227	191300	79640858	1678	1678	1678	1678	0
135	20250227	191200	79640858	1678	1678	1678	1678	0
136	20250227	191100	79640858	1678	1678	1678	1678	0
137	20250227	191000	79640858	1678	1678	1678	1678	0
138	20250227	190900	79640858	1678	1678	1678	1678	0
139	20250227	190800	79640858	1678	1678	1678	1678	0
140	20250227	190700	79640858	1678	1678	1678	1678	0
141	20250227	190600	79640858	1678	1678	1678	1678	0
142	20250227	190500	79640858	1678	1678	1678	1678	0
143	20250227	190400	79640858	1678	1678	1678	1678	0
144	20250227	190300	79640858	1678	1678	1678	1678	0
145	20250227	190200	79640858	1678	1678	1678	1678	0
146	20250227	190100	79640858	1678	1678	1678	1678	0
147	20250227	190000	79640858	1678	1678	1678	1678	0
148	20250227	185900	79640858	1678	1678	1678	1678	0
149	20250227	185800	79640858	1678	1678	1678	1678	0
150	20250227	185700	79640858	1678	1678	1678	1678	0
151	20250227	185600	79640858	1678	1678	1678	1678	0
152	20250227	185500	79640858	1678	1678	1678	1678	920
153	20250227	185400	79640858	1678	1678	1678	1678	0
154	20250227	185300	79640858	1678	1678	1678	1678	0
155	20250227	185200	79640858	1678	1678	1678	1678	0
156	20250227	185100	79640858	1678	1678	1678	1678	0
157	20250227	185000	79640858	1678	1678	1678	1678	0
158	20250227	184900	79640858	1678	1678	1678	1678	0
159	20250227	184800	79640858	1678	1678	1678	1678	0
160	20250227	184700	79640858	1678	1678	1678	1678	0
161	20250227	184600	79640858	1678	1678	1678	1678	0
162	20250227	184500	79640858	1678	1678	1678	1678	0
163	20250227	184400	79640858	1678	1678	1678	1678	0
164	20250227	184300	79640858	1678	1678	1678	1678	0
165	20250227	184200	79640858	1678	1678	1678	1678	0
166	20250227	184100	79640858	1678	1678	1678	1678	0
167	20250227	184000	79640858	1678	1678	1678	1678	0
168	20250227	183900	79640858	1678	1678	1678	1678	0
169	20250227	183800	79640858	1678	1678	1678	1678	0
170	20250227	183700	79640858	1678	1678	1678	1678	0
171	20250227	183600	79640858	1678	1678	1678	1678	0
172	20250227	183500	79640858	1678	1678	1678	1678	0
173	20250227	183400	79640858	1678	1678	1678	1678	0
174	20250227	183300	79640858	1678	1678	1678	1678	0
175	20250227	183200	79640858	1678	1678	1678	1678	0
176	20250227	183100	79640858	1678	1678	1678	1678	0
177	20250227	183000	79640858	1678	1678	1678	1678	0
178	20250227	182900	79640858	1678	1678	1678	1678	0
179	20250227	182800	79640858	1678	1678	1678	1678	0
180	20250227	182700	79640858	1678	1678	1678	1678	0
181	20250227	182600	79640858	1678	1678	1678	1678	0
182	20250227	182500	79640858	1678	1678	1678	1678	920
183	20250227	182400	79640858	1678	1678	1678	1678	0
184	20250227	182300	79640858	1678	1678	1678	1678	0
185	20250227	182200	79640858	1678	1678	1678	1678	0
186	20250227	182100	79640858	1678	1678	1678	1678	0
187	20250227	182000	79640858	1678	1678	1678	1678	0
188	20250227	181900	79640858	1678	1678	1678	1678	0
189	20250227	181800	79640858	1678	1678	1678	1678	0
190	20250227	181700	79640858	1678	1678	1678	1678	0
191	20250227	181600	79640858	1678	1678	1678	1678	0
192	20250227	181500	79640858	1678	1678	1678	1678	0
193	20250227	181400	79640858	1678	1678	1678	1678	0
194	20250227	181300	79640858	1678	1678	1678	1678	0
195	20250227	181200	79640858	1678	1678	1678	1678	0
196	20250227	181100	79640858	1678	1678	1678	1678	0
197	20250227	181000	79640858	1678	1678	1678	1678	0
198	20250227	180900	79640858	1678	1678	1678	1678	0
199	20250227	180800	79640858	1678	1678	1678	1678	0
200	20250227	180700	79640858	1678	1678	1678	1678	0
201	20250227	180600	79640858	1678	1678	1678	1678	0
202	20250227	180500	79640858	1678	1678	1678	1678	0
203	20250227	180400	79640858	1678	1678	1678	1678	0
204	20250227	180300	79640858	1678	1678	1678	1678	0
205	20250227	180200	79640858	1678	1678	1678	1678	0
206	20250227	180100	79640858	1678	1678	1678	1678	0
207	20250227	180000	79640858	1678	1678	1678	1678	0
208	20250227	175900	79640858	1678	1678	1678	1678	0
209	20250227	175800	79640858	1678	1678	1678	1678	0
210	20250227	175700	79640858	1678	1678	1678	1678	0
211	20250227	175600	79640858	1678	1678	1678	1678	0
212	20250227	175500	79640858	1678	1678	1678	1678	920
213	20250227	175400	79640858	1678	1678	1678	1678	0
214	20250227	175300	79640858	1678	1678	1678	1678	0
215	20250227	175200	79640858	1678	1678	1678	1678	0
216	20250227	175100	79640858	1678	1678	1678	1678	0
217	20250227	175000	79640858	1678	1678	1678	1678	0
218	20250227	174900	79640858	1678	1678	1678	1678	0
219	20250227	174800	79640858	1678	1678	1678	1678	0
220	20250227	174700	79640858	1678	1678	1678	1678	0
221	20250227	174600	79640858	1678	1678	1678	1678	0
222	20250227	174500	79640858	1678	1678	1678	1678	0
223	20250227	174400	79640858	1678	1678	1678	1678	0
224	20250227	174300	79640858	1678	1678	1678	1678	0
225	20250227	174200	79640858	1678	1678	1678	1678	0
226	20250227	174100	79640858	1678	1678	1678	1678	0
227	20250227	174000	79640858	1678	1678	1678	1678	0
228	20250227	173900	79640858	1678	1678	1678	1678	0
229	20250227	173800	79640858	1678	1678	1678	1678	0
230	20250227	173700	79640858	1678	1678	1678	1678	0
231	20250227	173600	79640858	1678	1678	1678	1678	0
232	20250227	173500	79640858	1678	1678	1678	1678	0
233	20250227	173400	79640858	1678	1678	1678	1678	0
234	20250227	173300	79640858	1678	1678	1678	1678	0
235	20250227	173200	79640858	1678	1678	1678	1678	0
236	20250227	173100	79640858	1678	1678	1678	1678	0
237	20250227	173000	79640858	1678	1678	1678	1678	0
238	20250227	172900	79640858	1678	1678	1678	1678	0
239	20250227	172800	79640858	1678	1678	1678	1678	0
240	20250227	172700	79640858	1678	1678	1678	1678	0
241	20250227	172600	79640858	1678	1678	1678	1678	0
242	20250227	172500	79640858	1678	1678	1678	1678	920
243	20250227	172400	79640858	1678	1678	1678	1678	0
244	20250227	172300	79640858	1678	1678	1678	1678	0
245	20250227	172200	79640858	1678	1678	1678	1678	0
246	20250227	172100	79640858	1678	1678	1678	1678	0
247	20250227	172000	79640858	1678	1678	1678	1678	0
248	20250227	171900	79640858	1678	1678	1678	1678	0
249	20250227	171800	79640858	1678	1678	1678	1678	0
250	20250227	171700	79640858	1678	1678	1678	1678	0
251	20250227	171600	79640858	1678	1678	1678	1678	0
252	20250227	171500	79640858	1678	1678	1678	1678	0
253	20250227	171400	79640858	1678	1678	1678	1678	0
254	20250227	171300	79640858	1678	1678	1678	1678	0
255	20250227	171200	79640858	1678	1678	1678	1678	0
256	20250227	171100	79640858	1678	1678	1678	1678	0
257	20250227	171000	79640858	1678	1678	1678	1678	0
258	20250227	170900	79640858	1678	1678	1678	1678	0
259	20250227	170800	79640858	1678	1678	1678	1678	0
260	20250227	170700	79640858	1678	1678	1678	1678	0
261	20250227	170600	79640858	1678	1678	1678	1678	0
262	20250227	170500	79640858	1678	1678	1678	1678	0
263	20250227	170400	79640858	1678	1678	1678	1678	0
264	20250227	170300	79640858	1678	1678	1678	1678	0
265	20250227	170200	79640858	1678	1678	1678	1678	0
266	20250227	170100	79640858	1678	1678	1678	1678	0
267	20250227	170000	79640858	1678	1678	1678	1678	0
268	20250227	165900	79640858	1678	1678	1678	1678	0
269	20250227	165800	79640858	1678	1678	1678	1678	0
270	20250227	165700	79640858	1678	1678	1678	1678	0
271	20250227	165600	79640858	1678	1678	1678	1678	0
272	20250227	165500	79640858	1678	1678	1678	1678	920
273	20250227	165400	79640858	1678	1678	1678	1678	0
274	20250227	165300	79640858	1678	1678	1678	1678	0
275	20250227	165200	79640858	1678	1678	1678	1678	0
276	20250227	165100	79640858	1678	1678	1678	1678	0
277	20250227	165000	79640858	1678	1678	1678	1678	0
278	20250227	164900	79640858	1678	1678	1678	1678	0
279	20250227	164800	79640858	1678	1678	1678	1678	0
280	20250227	164700	79640858	1678	1678	1678	1678	0
281	20250227	164600	79640858	1678	1678	1678	1678	0
282	20250227	164500	79640858	1678	1678	1678	1678	0
283	20250227	164400	79640858	1678	1678	1678	1678	0
284	20250227	164300	79640858	1678	1678	1678	1678	0
285	20250227	164200	79640858	1678	1678	1678	1678	0
286	20250227	164100	79640858	1678	1678	1678	1678	0
287	20250227	164000	79640858	1678	1678	1678	1678	0
288	20250227	163900	79640858	1678	1678	1678	1678	0
289	20250227	163800	79640858	1678	1678	1678	1678	0
290	20250227	163700	79640858	1678	1678	1678	1678	0
291	20250227	163600	79640858	1678	1678	1678	1678	0
292	20250227	163500	79640858	1678	1678	1678	1678	0
293	20250227	163400	79640858	1678	1678	1678	1678	0
294	20250227	163300	79640858	1678	1678	1678	1678	0
295	20250227	163200	79640858	1678	1678	1678	1678	0
296	20250227	163100	79640858	1678	1678	1678	1678	0
297	20250227	163000	79640858	1678	1678	1678	1678	0
298	20250227	162900	79640858	1678	1678	1678	1678	0
299	20250227	162800	79640858	1678	1678	1678	1678	0
300	20250227	162700	79640858	1678	1678	1678	1678	0
301	20250227	162600	79640858	1678	1678	1678	1678	0
302	20250227	162500	79640858	1678	1678	1678	1678	920
303	20250227	162400	79640858	1678	1678	1678	1678	0
304	20250227	162300	79640858	1678	1678	1678	1678	0
305	20250227	162200	79640858	1678	1678	1678	1678	0
306	20250227	162100	79640858	1678	1678	1678	1678	0
307	20250227	162000	79640858	1678	1678	1678	1678	0
308	20250227	161900	79640858	1678	1678	1678	1678	0
309	20250227	161800	79640858	1678	1678	1678	1678	0
310	20250227	161700	79640858	1678	1678	1678	1678	0
311	20250227	161600	79640858	1678	1678	1678	1678	0
312	20250227	161500	79640858	1678	1678	1678	1678	0
313	20250227	161400	79640858	1678	1678	1678	1678	0
314	20250227	161300	79640858	1678	1678	1678	1678	0
315	20250227	161200	79640858	1678	1678	1678	1678	0
316	20250227	161100	79640858	1678	1678	1678	1678	0
317	20250227	161000	79640858	1678	1678	1678	1678	0
318	20250227	160900	79640858	1678	1678	1678	1678	0
319	20250227	160800	79640858	1678	1678	1678	1678	0
320	20250227	160700	79640858	1678	1678	1678	1678	0
321	20250227	160600	79640858	1678	1678	1678	1678	0
322	20250227	160500	79640858	1678	1678	1678	1678	0
323	20250227	160400	79640858	1678	1678	1678	1678	0
324	20250227	160300	79640858	1678	1678	1678	1678	0
325	20250227	160200	79640858	1678	1678	1678	1678	0
326	20250227	160100	79640858	1678	1678	1678	1678	0
327	20250227	160000	79640858	1678	1678	1678	1678	0
328	20250227	155900	79640858	1678	1678	1678	1678	0
329	20250227	155800	79640858	1678	1678	1678	1678	0
330	20250227	155700	79640858	1678	1678	1678	1678	0
331	20250227	155600	79640858	1678	1678	1678	1678	0
332	20250227	155500	79640858	1678	1678	1678	1678	920
333	20250227	155400	79640858	1678	1678	1678	1678	0
334	20250227	155300	79640858	1678	1678	1678	1678	0
335	20250227	155200	79640858	1678	1678	1678	1678	0
336	20250227	155100	79640858	1678	1678	1678	1678	0
337	20250227	155000	79640858	1678	1678	1678	1678	0
338	20250227	154900	79640858	1678	1678	1678	1678	0
339	20250227	154800	79640858	1678	1678	1678	1678	0
340	20250227	154700	79640858	1678	1678	1678	1678	0
341	20250227	154600	79640858	1678	1678	1678	1678	0
342	20250227	154500	79640858	1678	1678	1678	1678	0
343	20250227	154400	79640858	1678	1678	1678	1678	0
344	20250227	154300	79640858	1678	1678	1678	1678	0
345	20250227	154200	79640858	1678	1678	1678	1678	0
346	20250227	154100	79640858	1678	1678	1678	1678	0
347	20250227	154000	79640858	1678	1678	1678	1678	0
348	20250227	153900	79640858	1678	1678	1678	1678	0
349	20250227	153800	79640858	1678	1678	1678	1678	0
350	20250227	153700	79640858	1678	1678	1678	1678	0
351	20250227	153600	79640858	1678	1678	1678	1678	0
352	20250227	153500	79640858	1678	1678	1678	1678	0
353	20250227	153400	79640858	1678	1678	1678	1678	0
354	20250227	153300	79640858	1678	1678	1678	1678	0
355	20250227	153200	79640858	1678	1678	1678	1678	0
356	20250227	153100	79640858	1678	1678	1678	1678	0
357	20250227	153000	79640858	1678	1678	1678	1678	920
358	20250227	152900	78097098	1681	1681	1681	1681	0
359	20250227	152800	78097098	1681	1681	1681	1681	0
360	20250227	152700	78097098	1681	1681	1681	1681	0
361	20250227	152600	78097098	1681	1681	1681	1681	0
362	20250227	152500	78097098	1681	1681	1681	1681	0
363	20250227	152400	78097098	1681	1681	1681	1681	0
364	20250227	152300	78097098	1681	1681	1681	1681	0
365	20250227	152200	78097098	1681	1681	1681	1681	0
366	20250227	152100	78097098	1681	1681	1681	1681	0
367	20250227	152000	78097098	1681	1681	1681	1681	0
368	20250227	151900	78097098	1681	1681	1681	1681	0
369	20250227	151800	78097098	1681	1681	1681	1681	0
370	20250227	151700	78097098	1681	1681	1681	1681	0
371	20250227	151600	78097098	1681	1673	1681	1673	25
372	20250227	151500	78055265	1673	1673	1673	1673	23
373	20250227	151400	78016786	1673	1674	1674	1673	4023
374	20250227	151300	71286133	1674	1684	1684	1674	699
375	20250227	151200	70115810	1675	1675	1675	1675	23
376	20250227	151100	70077285	1674	1674	1684	1674	48
377	20250227	151000	69996923	1674	1674	1674	1674	23
378	20250227	150900	69958421	1674	1674	1674	1674	47
379	20250227	150800	69879743	1684	1674	1684	1674	24
380	20250227	150700	69839557	1674	1674	1686	1674	51
381	20250227	150600	69754141	1674	1674	1674	1674	23
382	20250227	150500	69715639	1674	1674	1674	1674	46
383	20250227	150400	69638635	1674	1674	1674	1674	24
384	20250227	150300	69598459	1681	1674	1681	1674	47
385	20250227	150200	69519774	1674	1675	1675	1674	1199
386	20250227	150100	67512597	1675	1675	1675	1675	23
387	20250227	150000	67474072	1675	1674	1681	1674	48
388	20250227	145900	67393690	1674	1674	1674	1674	23
389	20250227	145800	67355188	1674	1674	1674	1674	47
390	20250227	145700	67276510	1674	1682	1682	1674	24
391	20250227	145600	67236326	1674	1674	1682	1674	48
392	20250227	145500	67155966	1681	1678	1681	1678	7488
393	20250227	145400	54584116	1678	1678	1678	1678	0
394	20250227	145300	54584116	1678	1678	1678	1678	1
395	20250227	145200	54582438	1675	1675	1675	1675	0
396	20250227	145100	54582438	1675	1676	1676	1675	360
397	20250227	145000	53979120	1679	1679	1679	1679	0
398	20250227	144900	53979120	1679	1679	1679	1679	0
399	20250227	144800	53979120	1679	1679	1679	1679	0
400	20250227	144700	53979120	1679	1679	1679	1679	0
401	20250227	144600	53979120	1679	1679	1679	1679	0
402	20250227	144500	53979120	1679	1679	1679	1679	0
403	20250227	144400	53979120	1679	1679	1679	1679	1
404	20250227	144300	53977441	1678	1678	1678	1678	0
405	20250227	144200	53977441	1678	1678	1678	1678	0
406	20250227	144100	53977441	1678	1676	1678	1676	35
407	20250227	144000	53918747	1677	1677	1677	1677	0
408	20250227	143900	53918747	1677	1677	1677	1677	0
409	20250227	143800	53918747	1677	1677	1677	1677	1
410	20250227	143700	53917070	1678	1678	1678	1678	0
411	20250227	143600	53917070	1678	1678	1678	1678	1
412	20250227	143500	53915392	1679	1679	1679	1679	0
413	20250227	143400	53915392	1679	1678	1679	1674	1920
414	20250227	143300	50700407	1678	1678	1678	1678	10
415	20250227	143200	50683627	1683	1683	1683	1683	0
416	20250227	143100	50683627	1683	1683	1683	1683	0
417	20250227	143000	50683627	1683	1683	1683	1683	0
418	20250227	142900	50683627	1683	1683	1683	1683	0
419	20250227	142800	50683627	1683	1683	1683	1683	0
420	20250227	142700	50683627	1683	1683	1683	1683	0
421	20250227	142600	50683627	1683	1683	1683	1683	0
422	20250227	142500	50683627	1683	1683	1683	1683	0
423	20250227	142400	50683627	1683	1683	1683	1683	0
424	20250227	142300	50683627	1683	1682	1683	1682	6
425	20250227	142200	50673530	1683	1683	1683	1683	0
426	20250227	142100	50673530	1683	1683	1683	1683	0
427	20250227	142000	50673530	1683	1683	1683	1683	1
428	20250227	141900	50671847	1679	1677	1679	1677	54
429	20250227	141800	50581221	1674	1679	1679	1674	2498
430	20250227	141700	46396320	1679	1679	1679	1679	0
431	20250227	141600	46396320	1679	1679	1679	1679	140
432	20250227	141500	46161260	1684	1680	1684	1680	2
433	20250227	141400	46157896	1679	1679	1679	1679	0
434	20250227	141300	46157896	1679	1679	1679	1679	0
435	20250227	141200	46157896	1679	1680	1680	1679	210
436	20250227	141100	45805107	1680	1680	1680	1680	0
437	20250227	141000	45805107	1680	1680	1680	1680	0
438	20250227	140900	45805107	1680	1680	1680	1680	1
439	20250227	140800	45803427	1686	1686	1686	1686	0
440	20250227	140700	45803427	1686	1686	1686	1686	0
441	20250227	140600	45803427	1686	1686	1686	1686	1
442	20250227	140500	45801741	1687	1686	1687	1686	32
443	20250227	140400	45747788	1686	1686	1686	1686	33
444	20250227	140300	45692150	1687	1687	1687	1687	1
445	20250227	140200	45690463	1679	1679	1679	1679	0
446	20250227	140100	45690463	1679	1679	1679	1679	0
447	20250227	140000	45690463	1679	1679	1679	1679	0
448	20250227	135900	45690463	1679	1679	1679	1679	0
449	20250227	135800	45690463	1679	1679	1679	1679	3
450	20250227	135700	45685426	1678	1678	1678	1678	0
451	20250227	135600	45685426	1678	1678	1678	1678	70
452	20250227	135500	45567966	1688	1688	1688	1688	0
453	20250227	135400	45567966	1688	1688	1688	1688	0
454	20250227	135300	45567966	1688	1688	1688	1688	0
455	20250227	135200	45567966	1688	1688	1688	1688	0
456	20250227	135100	45567966	1688	1687	1688	1687	21
457	20250227	135000	45532538	1687	1687	1687	1687	0
458	20250227	134900	45532538	1687	1686	1687	1686	10
459	20250227	134800	45515670	1687	1687	1687	1687	0
460	20250227	134700	45515670	1687	1687	1687	1687	0
461	20250227	134600	45515670	1687	1687	1687	1687	0
462	20250227	134500	45515670	1687	1687	1687	1687	0
463	20250227	134400	45515670	1687	1687	1687	1687	21
464	20250227	134300	45480243	1686	1686	1686	1686	0
465	20250227	134200	45480243	1686	1686	1686	1686	2
466	20250227	134100	45476871	1687	1687	1687	1687	0
467	20250227	134000	45476871	1687	1687	1687	1687	0
468	20250227	133900	45476871	1687	1687	1687	1687	0
469	20250227	133800	45476871	1687	1687	1687	1687	0
470	20250227	133700	45476871	1687	1687	1687	1687	0
471	20250227	133600	45476871	1687	1687	1687	1687	0
472	20250227	133500	45476871	1687	1687	1687	1687	0
473	20250227	133400	45476871	1687	1687	1687	1687	0
474	20250227	133300	45476871	1687	1682	1687	1682	220
475	20250227	133200	45105922	1686	1686	1686	1686	0
476	20250227	133100	45105922	1686	1686	1686	1686	0
477	20250227	133000	45105922	1686	1686	1686	1686	0
478	20250227	132900	45105922	1686	1686	1686	1686	0
479	20250227	132800	45105922	1686	1686	1686	1686	0
480	20250227	132700	45105922	1686	1686	1686	1686	0
481	20250227	132600	45105922	1686	1686	1686	1686	0
482	20250227	132500	45105922	1686	1686	1686	1686	0
483	20250227	132400	45105922	1686	1686	1686	1686	0
484	20250227	132300	45105922	1686	1686	1686	1686	0
485	20250227	132200	45105922	1686	1686	1686	1686	0
486	20250227	132100	45105922	1686	1686	1686	1686	0
487	20250227	132000	45105922	1686	1686	1686	1686	0
488	20250227	131900	45105922	1686	1686	1686	1686	0
489	20250227	131800	45105922	1686	1686	1686	1686	0
490	20250227	131700	45105922	1686	1686	1686	1686	0
491	20250227	131600	45105922	1686	1687	1687	1686	37
492	20250227	131500	45043538	1687	1687	1687	1687	0
493	20250227	131400	45043538	1687	1687	1687	1687	0
494	20250227	131300	45043538	1687	1687	1687	1687	0
495	20250227	131200	45043538	1687	1685	1687	1685	33
496	20250227	131100	44987915	1686	1686	1686	1686	0
497	20250227	131000	44987915	1686	1686	1686	1686	0
498	20250227	130900	44987915	1686	1686	1686	1686	0
499	20250227	130800	44987915	1686	1684	1686	1684	576
500	20250227	130700	44016830	1686	1686	1686	1686	0
501	20250227	130600	44016830	1686	1686	1686	1686	0
502	20250227	130500	44016830	1686	1686	1686	1686	0
503	20250227	130400	44016830	1686	1686	1686	1686	0
504	20250227	130300	44016830	1686	1686	1686	1686	0
505	20250227	130200	44016830	1686	1686	1686	1686	0
506	20250227	130100	44016830	1686	1686	1686	1686	0
507	20250227	130000	44016830	1686	1686	1686	1686	0
508	20250227	125900	44016830	1686	1685	1686	1685	3
509	20250227	125800	44011774	1688	1688	1688	1688	0
510	20250227	125700	44011774	1688	1688	1688	1688	0
511	20250227	125600	44011774	1688	1688	1688	1688	0
512	20250227	125500	44011774	1688	1688	1688	1688	0
513	20250227	125400	44011774	1688	1688	1688	1688	0
514	20250227	125300	44011774	1688	1688	1688	1688	0
515	20250227	125200	44011774	1688	1688	1688	1688	0
516	20250227	125100	44011774	1688	1678	1688	1678	1980
517	20250227	125000	40674073	1680	1680	1680	1680	0
518	20250227	124900	40674073	1680	1680	1680	1680	0
519	20250227	124800	40674073	1680	1680	1680	1680	0
520	20250227	124700	40674073	1680	1680	1680	1680	0
521	20250227	124600	40674073	1680	1680	1680	1680	0
522	20250227	124500	40674073	1680	1680	1680	1680	0
523	20250227	124400	40674073	1680	1680	1680	1680	100
524	20250227	124300	40506073	1680	1680	1680	1680	0
525	20250227	124200	40506073	1680	1678	1680	1678	1000
526	20250227	124100	38826108	1679	1679	1679	1679	0
527	20250227	124000	38826108	1679	1679	1679	1679	0
528	20250227	123900	38826108	1679	1679	1679	1679	0
529	20250227	123800	38826108	1679	1679	1679	1679	0
530	20250227	123700	38826108	1679	1679	1679	1679	0
531	20250227	123600	38826108	1679	1677	1679	1677	52
532	20250227	123500	38738852	1674	1675	1675	1674	5168
533	20250227	123400	30085370	1680	1680	1680	1680	0
534	20250227	123300	30085370	1680	1680	1680	1680	0
535	20250227	123200	30085370	1680	1680	1680	1680	0
536	20250227	123100	30085370	1680	1680	1680	1680	0
537	20250227	123000	30085370	1680	1680	1680	1680	0
538	20250227	122900	30085370	1680	1680	1680	1680	0
539	20250227	122800	30085370	1680	1680	1680	1680	0
540	20250227	122700	30085370	1680	1680	1680	1680	0
541	20250227	122600	30085370	1680	1680	1680	1680	0
542	20250227	122500	30085370	1680	1680	1680	1680	0
543	20250227	122400	30085370	1680	1680	1680	1680	1
544	20250227	122300	30083690	1680	1677	1680	1677	28
545	20250227	122200	30036715	1678	1678	1678	1678	0
546	20250227	122100	30036715	1678	1678	1678	1678	0
547	20250227	122000	30036715	1678	1678	1678	1678	10
548	20250227	121900	30019935	1680	1680	1680	1680	0
549	20250227	121800	30019935	1680	1680	1680	1680	0
550	20250227	121700	30019935	1680	1680	1680	1680	0
551	20250227	121600	30019935	1680	1680	1680	1680	0
552	20250227	121500	30019935	1680	1678	1680	1678	11
553	20250227	121400	30001475	1680	1680	1680	1680	0
554	20250227	121300	30001475	1680	1680	1680	1680	0
555	20250227	121200	30001475	1680	1680	1680	1680	0
556	20250227	121100	30001475	1680	1675	1680	1675	2
557	20250227	121000	29998120	1681	1675	1681	1675	2
558	20250227	120900	29994764	1682	1682	1682	1682	0
559	20250227	120800	29994764	1682	1682	1682	1682	0
560	20250227	120700	29994764	1682	1682	1682	1682	0
561	20250227	120600	29994764	1682	1682	1682	1682	1
562	20250227	120500	29993082	1683	1676	1683	1676	2
563	20250227	120400	29989723	1683	1675	1683	1675	2
564	20250227	120300	29986365	1683	1678	1683	1678	11
565	20250227	120200	29967902	1683	1682	1683	1682	20
566	20250227	120100	29934252	1683	1683	1683	1683	0
567	20250227	120000	29934252	1683	1683	1683	1683	0
568	20250227	115900	29934252	1683	1675	1683	1675	3
569	20250227	115800	29929219	1683	1677	1683	1677	36
570	20250227	115700	29868788	1678	1678	1678	1678	0
571	20250227	115600	29868788	1678	1678	1678	1678	1
572	20250227	115500	29867110	1678	1678	1678	1678	0
573	20250227	115400	29867110	1678	1677	1678	1677	2397
574	20250227	115300	25844959	1678	1677	1678	1677	15
575	20250227	115200	25819803	1677	1677	1677	1677	0
576	20250227	115100	25819803	1677	1677	1677	1677	0
577	20250227	115000	25819803	1677	1675	1677	1675	19
578	20250227	114900	25787974	1677	1677	1677	1677	0
579	20250227	114800	25787974	1677	1677	1677	1677	0
580	20250227	114700	25787974	1677	1677	1677	1677	0
581	20250227	114600	25787974	1677	1677	1677	1677	0
582	20250227	114500	25787974	1677	1677	1677	1677	1
583	20250227	114400	25786297	1675	1675	1675	1675	1
584	20250227	114300	25784622	1678	1675	1678	1675	7
585	20250227	114200	25772894	1675	1675	1675	1675	0
586	20250227	114100	25772894	1675	1675	1675	1675	1
587	20250227	114000	25771219	1678	1678	1678	1678	1
588	20250227	113900	25769541	1678	1678	1678	1678	1
589	20250227	113800	25767863	1675	1675	1675	1675	1578
590	20250227	113700	23124713	1684	1684	1684	1684	0
591	20250227	113600	23124713	1684	1684	1684	1684	0
592	20250227	113500	23124713	1684	1684	1684	1684	0
593	20250227	113400	23124713	1684	1684	1684	1684	0
594	20250227	113300	23124713	1684	1684	1684	1684	0
595	20250227	113200	23124713	1684	1684	1684	1684	0
596	20250227	113100	23124713	1684	1676	1684	1675	644
597	20250227	113000	22042337	1677	1676	1677	1676	2
598	20250227	112900	22038984	1675	1675	1675	1675	20
599	20250227	112800	22005484	1675	1675	1675	1675	5
600	20250227	112700	21997109	1679	1676	1679	1676	95
601	20250227	112600	21837886	1676	1676	1676	1676	25
602	20250227	112500	21795986	1679	1679	1679	1679	0
603	20250227	112400	21795986	1679	1678	1679	1678	100
604	20250227	112300	21628101	1678	1678	1678	1678	0
605	20250227	112200	21628101	1678	1676	1678	1676	11
606	20250227	112100	21609663	1676	1676	1676	1676	19
607	20250227	112000	21577819	1678	1676	1678	1676	150
608	20250227	111900	21326155	1678	1678	1678	1678	0
609	20250227	111800	21326155	1678	1678	1678	1678	1
610	20250227	111700	21324477	1675	1675	1675	1675	7
611	20250227	111600	21312752	1678	1678	1678	1678	0
612	20250227	111500	21312752	1678	1678	1678	1678	1
613	20250227	111400	21311074	1675	1675	1675	1675	28
614	20250227	111300	21264174	1675	1675	1675	1675	0
615	20250227	111200	21264174	1675	1676	1676	1675	50
616	20250227	111100	21180380	1678	1678	1678	1678	282
617	20250227	111000	20707184	1679	1679	1679	1679	0
618	20250227	110900	20707184	1679	1679	1679	1679	0
619	20250227	110800	20707184	1679	1679	1679	1679	0
620	20250227	110700	20707184	1679	1679	1679	1679	0
621	20250227	110600	20707184	1679	1679	1679	1679	8
622	20250227	110500	20693752	1679	1679	1679	1679	22
623	20250227	110400	20656814	1679	1679	1679	1679	0
624	20250227	110300	20656814	1679	1679	1679	1679	0
625	20250227	110200	20656814	1679	1679	1679	1679	10
626	20250227	110100	20640024	1679	1679	1679	1679	0
627	20250227	110000	20640024	1679	1679	1679	1679	10
628	20250227	105900	20623234	1680	1680	1680	1680	0
629	20250227	105800	20623234	1680	1680	1680	1680	0
630	20250227	105700	20623234	1680	1679	1680	1679	21
631	20250227	105600	20587974	1679	1679	1679	1679	1
632	20250227	105500	20586295	1679	1678	1679	1678	115
633	20250227	105400	20393225	1680	1680	1680	1680	0
634	20250227	105300	20393225	1680	1680	1680	1680	0
635	20250227	105200	20393225	1680	1680	1680	1680	0
636	20250227	105100	20393225	1680	1680	1680	1680	0
637	20250227	105000	20393225	1680	1680	1680	1680	0
638	20250227	104900	20393225	1680	1680	1680	1680	0
639	20250227	104800	20393225	1680	1675	1680	1675	3984
640	20250227	104700	13712274	1675	1675	1675	1675	0
641	20250227	104600	13712274	1675	1675	1675	1675	1
642	20250227	104500	13710599	1675	1675	1675	1675	0
643	20250227	104400	13710599	1675	1675	1675	1675	1
644	20250227	104300	13708924	1674	1674	1674	1674	16
645	20250227	104200	13682140	1674	1674	1674	1674	0
646	20250227	104100	13682140	1674	1674	1674	1674	0
647	20250227	104000	13682140	1674	1674	1674	1674	0
648	20250227	103900	13682140	1674	1674	1674	1674	0
649	20250227	103800	13682140	1674	1674	1674	1674	4
650	20250227	103700	13675444	1674	1674	1674	1674	0
651	20250227	103600	13675444	1674	1674	1674	1674	21
652	20250227	103500	13640290	1674	1674	1674	1674	0
653	20250227	103400	13640290	1674	1674	1674	1674	0
654	20250227	103300	13640290	1674	1674	1674	1674	0
655	20250227	103200	13640290	1674	1674	1674	1674	15
656	20250227	103100	13615180	1674	1673	1674	1673	17
657	20250227	103000	13586738	1675	1675	1675	1675	0
658	20250227	102900	13586738	1675	1675	1675	1675	0
659	20250227	102800	13586738	1675	1675	1675	1675	0
660	20250227	102700	13586738	1675	1675	1675	1675	0
661	20250227	102600	13586738	1675	1673	1675	1673	161
662	20250227	102500	13317225	1673	1673	1673	1673	0
663	20250227	102400	13317225	1673	1673	1673	1673	0
664	20250227	102300	13317225	1673	1673	1673	1673	0
665	20250227	102200	13317225	1673	1673	1673	1673	0
666	20250227	102100	13317225	1673	1672	1673	1672	18
667	20250227	102000	13287127	1673	1673	1673	1673	0
668	20250227	101900	13287127	1673	1672	1673	1672	34
669	20250227	101800	13230277	1674	1674	1674	1674	0
670	20250227	101700	13230277	1674	1674	1674	1674	0
671	20250227	101600	13230277	1674	1674	1674	1674	0
672	20250227	101500	13230277	1674	1674	1674	1674	0
673	20250227	101400	13230277	1674	1674	1674	1674	0
674	20250227	101300	13230277	1674	1674	1674	1674	0
675	20250227	101200	13230277	1674	1674	1674	1674	0
676	20250227	101100	13230277	1674	1674	1674	1674	0
677	20250227	101000	13230277	1674	1674	1674	1674	0
678	20250227	100900	13230277	1674	1674	1674	1674	0
679	20250227	100800	13230277	1674	1674	1674	1674	0
680	20250227	100700	13230277	1674	1674	1674	1674	0
681	20250227	100600	13230277	1674	1672	1674	1672	400
682	20250227	100500	12561470	1672	1672	1672	1672	16
683	20250227	100400	12534718	1672	1672	1672	1672	0
684	20250227	100300	12534718	1672	1672	1672	1672	0
685	20250227	100200	12534718	1672	1672	1672	1672	0
686	20250227	100100	12534718	1672	1672	1672	1672	0
687	20250227	100000	12534718	1672	1672	1672	1672	0
688	20250227	095900	12534718	1672	1672	1672	1672	1
689	20250227	095800	12533046	1672	1672	1672	1672	5
690	20250227	095700	12524686	1672	1672	1672	1672	80
691	20250227	095600	12390926	1673	1672	1673	1672	17
692	20250227	095500	12362500	1672	1673	1673	1672	12
693	20250227	095400	12342425	1673	1672	1673	1672	2
694	20250227	095300	12339080	1672	1672	1672	1672	0
695	20250227	095200	12339080	1672	1672	1672	1672	0
696	20250227	095100	12339080	1672	1672	1674	1672	79
697	20250227	095000	12206982	1671	1671	1671	1671	0
698	20250227	094900	12206982	1671	1671	1672	1671	15
699	20250227	094800	12181916	1671	1671	1671	1671	0
700	20250227	094700	12181916	1671	1671	1671	1671	0
701	20250227	094600	12181916	1671	1671	1671	1671	0
702	20250227	094500	12181916	1671	1671	1671	1671	0
703	20250227	094400	12181916	1671	1671	1671	1671	3
704	20250227	094300	12176903	1667	1667	1667	1667	0
705	20250227	094200	12176903	1667	1667	1667	1667	0
706	20250227	094100	12176903	1667	1667	1667	1667	0
707	20250227	094000	12176903	1667	1667	1667	1667	0
708	20250227	093900	12176903	1667	1667	1667	1667	3
709	20250227	093800	12171902	1667	1667	1667	1667	0
710	20250227	093700	12171902	1667	1667	1667	1667	0
711	20250227	093600	12171902	1667	1667	1667	1667	0
712	20250227	093500	12171902	1667	1667	1667	1667	0
713	20250227	093400	12171902	1667	1667	1667	1667	22
714	20250227	093300	12135228	1667	1667	1667	1667	5
715	20250227	093200	12126893	1667	1667	1667	1667	0
716	20250227	093100	12126893	1667	1667	1667	1667	1
717	20250227	093000	12125226	1667	1667	1667	1667	0
718	20250227	092900	12125226	1667	1667	1667	1667	0
719	20250227	092800	12125226	1667	1667	1667	1667	0
720	20250227	092700	12125226	1667	1667	1667	1667	0
721	20250227	092600	12125226	1667	1667	1667	1667	0
722	20250227	092500	12125226	1667	1667	1667	1667	0
723	20250227	092400	12125226	1667	1667	1667	1667	0
724	20250227	092300	12125226	1667	1667	1667	1667	1
725	20250227	092200	12123559	1665	1666	1666	1665	3000
726	20250227	092100	7126355	1666	1666	1666	1666	0
727	20250227	092000	7126355	1666	1666	1666	1666	0
728	20250227	091900	7126355	1666	1666	1666	1666	0
729	20250227	091800	7126355	1666	1666	1666	1666	0
730	20250227	091700	7126355	1666	1668	1668	1666	2
731	20250227	091600	7123021	1666	1666	1666	1666	0
732	20250227	091500	7123021	1666	1666	1666	1666	0
733	20250227	091400	7123021	1666	1666	1666	1666	502
734	20250227	091300	6286689	1666	1666	1666	1666	0
735	20250227	091200	6286689	1666	1666	1666	1666	0
736	20250227	091100	6286689	1666	1666	1666	1666	305
737	20250227	091000	5778559	1674	1674	1674	1674	0
738	20250227	090900	5778559	1674	1674	1674	1674	861
739	20250227	090800	4337245	1674	1674	1674	1674	148
740	20250227	090700	4089493	1674	1674	1674	1674	0
741	20250227	090600	4089493	1674	1674	1674	1674	0
742	20250227	090500	4089493	1674	1674	1674	1674	1
743	20250227	090400	4087819	1673	1673	1673	1673	0
744	20250227	090300	4087819	1673	1673	1673	1673	0
745	20250227	090200	4087819	1673	1673	1673	1673	602
746	20250227	090100	3080673	1666	1666	1666	1666	412
747	20250227	090000	2394281	1663	1663	1673	1663	1439