KissMeData/029460/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	191400	149129250	19450	19450	19450	19450	1118
3	20250227	191300	149129250	19450	19450	19450	19450	0
4	20250227	191200	149129250	19450	19450	19450	19450	0
5	20250227	191100	149129250	19450	19450	19450	19450	0
6	20250227	191000	149129250	19450	19450	19450	19450	0
7	20250227	190900	149129250	19450	19450	19450	19450	0
8	20250227	190800	149129250	19450	19450	19450	19450	0
9	20250227	190700	149129250	19450	19450	19450	19450	0
10	20250227	190600	149129250	19450	19450	19450	19450	0
11	20250227	190500	149129250	19450	19450	19450	19450	0
12	20250227	190400	149129250	19450	19450	19450	19450	0
13	20250227	190300	149129250	19450	19450	19450	19450	0
14	20250227	190200	149129250	19450	19450	19450	19450	0
15	20250227	190100	149129250	19450	19450	19450	19450	0
16	20250227	190000	149129250	19450	19450	19450	19450	0
17	20250227	185900	149129250	19450	19450	19450	19450	0
18	20250227	185800	149129250	19450	19450	19450	19450	0
19	20250227	185700	149129250	19450	19450	19450	19450	0
20	20250227	185600	149129250	19450	19450	19450	19450	0
21	20250227	185500	149129250	19450	19450	19450	19450	0
22	20250227	185400	149129250	19450	19450	19450	19450	0
23	20250227	185300	149129250	19450	19450	19450	19450	0
24	20250227	185200	149129250	19450	19450	19450	19450	0
25	20250227	185100	149129250	19450	19450	19450	19450	0
26	20250227	185000	149129250	19450	19450	19450	19450	0
27	20250227	184900	149129250	19450	19450	19450	19450	0
28	20250227	184800	149129250	19450	19450	19450	19450	0
29	20250227	184700	149129250	19450	19450	19450	19450	0
30	20250227	184600	149129250	19450	19450	19450	19450	0
31	20250227	184500	149129250	19450	19450	19450	19450	0
32	20250227	184400	149129250	19450	19450	19450	19450	1118
33	20250227	184300	149129250	19450	19450	19450	19450	0
34	20250227	184200	149129250	19450	19450	19450	19450	0
35	20250227	184100	149129250	19450	19450	19450	19450	0
36	20250227	184000	149129250	19450	19450	19450	19450	0
37	20250227	183900	149129250	19450	19450	19450	19450	0
38	20250227	183800	149129250	19450	19450	19450	19450	0
39	20250227	183700	149129250	19450	19450	19450	19450	0
40	20250227	183600	149129250	19450	19450	19450	19450	0
41	20250227	183500	149129250	19450	19450	19450	19450	0
42	20250227	183400	149129250	19450	19450	19450	19450	0
43	20250227	183300	149129250	19450	19450	19450	19450	0
44	20250227	183200	149129250	19450	19450	19450	19450	0
45	20250227	183100	149129250	19450	19450	19450	19450	0
46	20250227	183000	149129250	19450	19450	19450	19450	0
47	20250227	182900	149129250	19450	19450	19450	19450	0
48	20250227	182800	149129250	19450	19450	19450	19450	0
49	20250227	182700	149129250	19450	19450	19450	19450	0
50	20250227	182600	149129250	19450	19450	19450	19450	0
51	20250227	182500	149129250	19450	19450	19450	19450	0
52	20250227	182400	149129250	19450	19450	19450	19450	0
53	20250227	182300	149129250	19450	19450	19450	19450	0
54	20250227	182200	149129250	19450	19450	19450	19450	0
55	20250227	182100	149129250	19450	19450	19450	19450	0
56	20250227	182000	149129250	19450	19450	19450	19450	0
57	20250227	181900	149129250	19450	19450	19450	19450	0
58	20250227	181800	149129250	19450	19450	19450	19450	0
59	20250227	181700	149129250	19450	19450	19450	19450	0
60	20250227	181600	149129250	19450	19450	19450	19450	0
61	20250227	181500	149129250	19450	19450	19450	19450	0
62	20250227	181400	149129250	19450	19450	19450	19450	1118
63	20250227	181300	149129250	19450	19450	19450	19450	0
64	20250227	181200	149129250	19450	19450	19450	19450	0
65	20250227	181100	149129250	19450	19450	19450	19450	0
66	20250227	181000	149129250	19450	19450	19450	19450	0
67	20250227	180900	149129250	19450	19450	19450	19450	0
68	20250227	180800	149129250	19450	19450	19450	19450	0
69	20250227	180700	149129250	19450	19450	19450	19450	0
70	20250227	180600	149129250	19450	19450	19450	19450	0
71	20250227	180500	149129250	19450	19450	19450	19450	0
72	20250227	180400	149129250	19450	19450	19450	19450	0
73	20250227	180300	149129250	19450	19450	19450	19450	0
74	20250227	180200	149129250	19450	19450	19450	19450	0
75	20250227	180100	149129250	19450	19450	19450	19450	0
76	20250227	180000	149129250	19450	19450	19450	19450	0
77	20250227	175900	149129250	19450	19450	19450	19450	0
78	20250227	175800	149129250	19450	19450	19450	19450	0
79	20250227	175700	149129250	19450	19450	19450	19450	0
80	20250227	175600	149129250	19450	19450	19450	19450	0
81	20250227	175500	149129250	19450	19450	19450	19450	0
82	20250227	175400	149129250	19450	19450	19450	19450	0
83	20250227	175300	149129250	19450	19450	19450	19450	0
84	20250227	175200	149129250	19450	19450	19450	19450	0
85	20250227	175100	149129250	19450	19450	19450	19450	0
86	20250227	175000	149129250	19450	19450	19450	19450	0
87	20250227	174900	149129250	19450	19450	19450	19450	0
88	20250227	174800	149129250	19450	19450	19450	19450	0
89	20250227	174700	149129250	19450	19450	19450	19450	0
90	20250227	174600	149129250	19450	19450	19450	19450	0
91	20250227	174500	149129250	19450	19450	19450	19450	0
92	20250227	174400	149129250	19450	19450	19450	19450	1118
93	20250227	174300	149129250	19450	19450	19450	19450	0
94	20250227	174200	149129250	19450	19450	19450	19450	0
95	20250227	174100	149129250	19450	19450	19450	19450	0
96	20250227	174000	149129250	19450	19450	19450	19450	0
97	20250227	173900	149129250	19450	19450	19450	19450	0
98	20250227	173800	149129250	19450	19450	19450	19450	0
99	20250227	173700	149129250	19450	19450	19450	19450	0
100	20250227	173600	149129250	19450	19450	19450	19450	0
101	20250227	173500	149129250	19450	19450	19450	19450	0
102	20250227	173400	149129250	19450	19450	19450	19450	0
103	20250227	173300	149129250	19450	19450	19450	19450	0
104	20250227	173200	149129250	19450	19450	19450	19450	0
105	20250227	173100	149129250	19450	19450	19450	19450	0
106	20250227	173000	149129250	19450	19450	19450	19450	0
107	20250227	172900	149129250	19450	19450	19450	19450	0
108	20250227	172800	149129250	19450	19450	19450	19450	0
109	20250227	172700	149129250	19450	19450	19450	19450	0
110	20250227	172600	149129250	19450	19450	19450	19450	0
111	20250227	172500	149129250	19450	19450	19450	19450	0
112	20250227	172400	149129250	19450	19450	19450	19450	0
113	20250227	172300	149129250	19450	19450	19450	19450	0
114	20250227	172200	149129250	19450	19450	19450	19450	0
115	20250227	172100	149129250	19450	19450	19450	19450	0
116	20250227	172000	149129250	19450	19450	19450	19450	0
117	20250227	171900	149129250	19450	19450	19450	19450	0
118	20250227	171800	149129250	19450	19450	19450	19450	0
119	20250227	171700	149129250	19450	19450	19450	19450	0
120	20250227	171600	149129250	19450	19450	19450	19450	0
121	20250227	171500	149129250	19450	19450	19450	19450	0
122	20250227	171400	149129250	19450	19450	19450	19450	1118
123	20250227	171300	149129250	19450	19450	19450	19450	0
124	20250227	171200	149129250	19450	19450	19450	19450	0
125	20250227	171100	149129250	19450	19450	19450	19450	0
126	20250227	171000	149129250	19450	19450	19450	19450	0
127	20250227	170900	149129250	19450	19450	19450	19450	0
128	20250227	170800	149129250	19450	19450	19450	19450	0
129	20250227	170700	149129250	19450	19450	19450	19450	0
130	20250227	170600	149129250	19450	19450	19450	19450	0
131	20250227	170500	149129250	19450	19450	19450	19450	0
132	20250227	170400	149129250	19450	19450	19450	19450	0
133	20250227	170300	149129250	19450	19450	19450	19450	0
134	20250227	170200	149129250	19450	19450	19450	19450	0
135	20250227	170100	149129250	19450	19450	19450	19450	0
136	20250227	170000	149129250	19450	19450	19450	19450	0
137	20250227	165900	149129250	19450	19450	19450	19450	0
138	20250227	165800	149129250	19450	19450	19450	19450	0
139	20250227	165700	149129250	19450	19450	19450	19450	0
140	20250227	165600	149129250	19450	19450	19450	19450	0
141	20250227	165500	149129250	19450	19450	19450	19450	0
142	20250227	165400	149129250	19450	19450	19450	19450	0
143	20250227	165300	149129250	19450	19450	19450	19450	0
144	20250227	165200	149129250	19450	19450	19450	19450	0
145	20250227	165100	149129250	19450	19450	19450	19450	0
146	20250227	165000	149129250	19450	19450	19450	19450	0
147	20250227	164900	149129250	19450	19450	19450	19450	0
148	20250227	164800	149129250	19450	19450	19450	19450	0
149	20250227	164700	149129250	19450	19450	19450	19450	0
150	20250227	164600	149129250	19450	19450	19450	19450	0
151	20250227	164500	149129250	19450	19450	19450	19450	0
152	20250227	164400	149129250	19450	19450	19450	19450	1118
153	20250227	164300	149129250	19450	19450	19450	19450	0
154	20250227	164200	149129250	19450	19450	19450	19450	0
155	20250227	164100	149129250	19450	19450	19450	19450	0
156	20250227	164000	149129250	19450	19450	19450	19450	0
157	20250227	163900	149129250	19450	19450	19450	19450	0
158	20250227	163800	149129250	19450	19450	19450	19450	0
159	20250227	163700	149129250	19450	19450	19450	19450	0
160	20250227	163600	149129250	19450	19450	19450	19450	0
161	20250227	163500	149129250	19450	19450	19450	19450	0
162	20250227	163400	149129250	19450	19450	19450	19450	0
163	20250227	163300	149129250	19450	19450	19450	19450	0
164	20250227	163200	149129250	19450	19450	19450	19450	0
165	20250227	163100	149129250	19450	19450	19450	19450	0
166	20250227	163000	149129250	19450	19450	19450	19450	0
167	20250227	162900	149129250	19450	19450	19450	19450	0
168	20250227	162800	149129250	19450	19450	19450	19450	0
169	20250227	162700	149129250	19450	19450	19450	19450	0
170	20250227	162600	149129250	19450	19450	19450	19450	0
171	20250227	162500	149129250	19450	19450	19450	19450	0
172	20250227	162400	149129250	19450	19450	19450	19450	0
173	20250227	162300	149129250	19450	19450	19450	19450	0
174	20250227	162200	149129250	19450	19450	19450	19450	0
175	20250227	162100	149129250	19450	19450	19450	19450	0
176	20250227	162000	149129250	19450	19450	19450	19450	0
177	20250227	161900	149129250	19450	19450	19450	19450	0
178	20250227	161800	149129250	19450	19450	19450	19450	0
179	20250227	161700	149129250	19450	19450	19450	19450	0
180	20250227	161600	149129250	19450	19450	19450	19450	0
181	20250227	161500	149129250	19450	19450	19450	19450	0
182	20250227	161400	149129250	19450	19450	19450	19450	1118
183	20250227	161300	149129250	19450	19450	19450	19450	0
184	20250227	161200	149129250	19450	19450	19450	19450	0
185	20250227	161100	149129250	19450	19450	19450	19450	0
186	20250227	161000	149129250	19450	19450	19450	19450	0
187	20250227	160900	149129250	19450	19450	19450	19450	0
188	20250227	160800	149129250	19450	19450	19450	19450	0
189	20250227	160700	149129250	19450	19450	19450	19450	0
190	20250227	160600	149129250	19450	19450	19450	19450	0
191	20250227	160500	149129250	19450	19450	19450	19450	0
192	20250227	160400	149129250	19450	19450	19450	19450	0
193	20250227	160300	149129250	19450	19450	19450	19450	0
194	20250227	160200	149129250	19450	19450	19450	19450	0
195	20250227	160100	149129250	19450	19450	19450	19450	0
196	20250227	160000	149129250	19450	19450	19450	19450	0
197	20250227	155900	149129250	19450	19450	19450	19450	0
198	20250227	155800	149129250	19450	19450	19450	19450	0
199	20250227	155700	149129250	19450	19450	19450	19450	0
200	20250227	155600	149129250	19450	19450	19450	19450	0
201	20250227	155500	149129250	19450	19450	19450	19450	0
202	20250227	155400	149129250	19450	19450	19450	19450	0
203	20250227	155300	149129250	19450	19450	19450	19450	0
204	20250227	155200	149129250	19450	19450	19450	19450	0
205	20250227	155100	149129250	19450	19450	19450	19450	0
206	20250227	155000	149129250	19450	19450	19450	19450	0
207	20250227	154900	149129250	19450	19450	19450	19450	0
208	20250227	154800	149129250	19450	19450	19450	19450	0
209	20250227	154700	149129250	19450	19450	19450	19450	0
210	20250227	154600	149129250	19450	19450	19450	19450	0
211	20250227	154500	149129250	19450	19450	19450	19450	0
212	20250227	154400	149129250	19450	19450	19450	19450	1118
213	20250227	154300	149129250	19450	19450	19450	19450	0
214	20250227	154200	149129250	19450	19450	19450	19450	0
215	20250227	154100	149129250	19450	19450	19450	19450	0
216	20250227	154000	149129250	19450	19450	19450	19450	0
217	20250227	153900	149129250	19450	19450	19450	19450	0
218	20250227	153800	149129250	19450	19450	19450	19450	0
219	20250227	153700	149129250	19450	19450	19450	19450	0
220	20250227	153600	149129250	19450	19450	19450	19450	0
221	20250227	153500	149129250	19450	19450	19450	19450	0
222	20250227	153400	149129250	19450	19450	19450	19450	0
223	20250227	153300	149129250	19450	19450	19450	19450	0
224	20250227	153200	149129250	19450	19450	19450	19450	0
225	20250227	153100	149129250	19450	19450	19450	19450	0
226	20250227	153000	149129250	19450	19450	19450	19450	1118
227	20250227	152900	127384150	19440	19440	19440	19440	0
228	20250227	152800	127384150	19440	19440	19440	19440	0
229	20250227	152700	127384150	19440	19440	19440	19440	0
230	20250227	152600	127384150	19440	19440	19440	19440	0
231	20250227	152500	127384150	19440	19440	19440	19440	0
232	20250227	152400	127384150	19440	19440	19440	19440	0
233	20250227	152300	127384150	19440	19440	19440	19440	0
234	20250227	152200	127384150	19440	19440	19440	19440	0
235	20250227	152100	127384150	19440	19440	19440	19440	0
236	20250227	152000	127384150	19440	19440	19440	19440	0
237	20250227	151900	127384150	19440	19250	19470	19130	608
238	20250227	151800	115586740	19250	19250	19250	19250	0
239	20250227	151700	115586740	19250	19250	19250	19250	2
240	20250227	151600	115548240	19120	19120	19120	19120	1
241	20250227	151500	115529120	19120	19120	19120	19120	2
242	20250227	151400	115490880	19250	19250	19250	19250	0
243	20250227	151300	115490880	19250	19250	19250	19250	0
244	20250227	151200	115490880	19250	19250	19250	19250	0
245	20250227	151100	115490880	19250	19240	19250	19240	10
246	20250227	151000	115298460	19110	19110	19110	19110	1
247	20250227	150900	115279350	19240	19240	19240	19240	0
248	20250227	150800	115279350	19240	19240	19240	19240	0
249	20250227	150700	115279350	19240	19240	19240	19240	10
250	20250227	150600	115086950	19110	19110	19110	19110	0
251	20250227	150500	115086950	19110	19110	19110	19110	1
252	20250227	150400	115067840	19240	19240	19240	19240	0
253	20250227	150300	115067840	19240	19240	19240	19240	0
254	20250227	150200	115067840	19240	19110	19240	19110	2
255	20250227	150100	115029490	19110	19110	19110	19110	0
256	20250227	150000	115029490	19110	19250	19250	19110	2
257	20250227	145900	114991130	19250	19250	19250	19250	0
258	20250227	145800	114991130	19250	19200	19250	19200	10
259	20250227	145700	114798820	19090	19090	19090	19090	0
260	20250227	145600	114798820	19090	19090	19090	19090	0
261	20250227	145500	114798820	19090	19090	19090	19090	0
262	20250227	145400	114798820	19090	19090	19090	19090	1
263	20250227	145300	114779730	19060	19060	19060	19060	0
264	20250227	145200	114779730	19060	19060	19060	19060	0
265	20250227	145100	114779730	19060	19060	19060	19060	0
266	20250227	145000	114779730	19060	19060	19060	19060	0
267	20250227	144900	114779730	19060	19060	19060	19060	1
268	20250227	144800	114760670	19100	19100	19100	19100	149
269	20250227	144700	111914770	19100	19100	19100	19100	0
270	20250227	144600	111914770	19100	19050	19100	19050	2
271	20250227	144500	111876620	19050	19050	19050	19050	0
272	20250227	144400	111876620	19050	19050	19050	19050	0
273	20250227	144300	111876620	19050	19050	19050	19050	1
274	20250227	144200	111857570	19050	19050	19050	19050	0
275	20250227	144100	111857570	19050	19090	19100	19050	505
276	20250227	144000	102213820	19090	19090	19090	19090	10
277	20250227	143900	102022920	19030	19030	19030	19030	0
278	20250227	143800	102022920	19030	19030	19030	19030	0
279	20250227	143700	102022920	19030	19030	19030	19030	0
280	20250227	143600	102022920	19030	19030	19030	19030	1
281	20250227	143500	102003890	19030	19030	19030	19030	0
282	20250227	143400	102003890	19030	19030	19030	19030	0
283	20250227	143300	102003890	19030	19030	19030	19030	0
284	20250227	143200	102003890	19030	19030	19030	19030	2
285	20250227	143100	101965830	19090	19090	19090	19090	0
286	20250227	143000	101965830	19090	19090	19090	19090	0
287	20250227	142900	101965830	19090	19090	19090	19090	0
288	20250227	142800	101965830	19090	19090	19090	19090	0
289	20250227	142700	101965830	19090	19030	19090	19030	53
290	20250227	142600	100957180	19030	19030	19030	19030	0
291	20250227	142500	100957180	19030	19030	19030	19030	0
292	20250227	142400	100957180	19030	19030	19030	19030	0
293	20250227	142300	100957180	19030	19030	19030	19030	1
294	20250227	142200	100938150	19030	19030	19030	19030	0
295	20250227	142100	100938150	19030	19030	19030	19030	1
296	20250227	142000	100919120	19030	19030	19030	19030	0
297	20250227	141900	100919120	19030	19030	19030	19030	0
298	20250227	141800	100919120	19030	19030	19030	19030	1
299	20250227	141700	100900090	19090	19090	19090	19090	0
300	20250227	141600	100900090	19090	19090	19090	19090	0
301	20250227	141500	100900090	19090	19090	19090	19090	0
302	20250227	141400	100900090	19090	19090	19090	19090	0
303	20250227	141300	100900090	19090	19090	19090	19090	0
304	20250227	141200	100900090	19090	19090	19090	19090	0
305	20250227	141100	100900090	19090	19090	19090	19090	1
306	20250227	141000	100881000	19030	19030	19030	19030	1
307	20250227	140900	100861970	19030	19030	19030	19030	1
308	20250227	140800	100842940	19030	19030	19030	19030	11
309	20250227	140700	100633610	19020	19020	19020	19020	0
310	20250227	140600	100633610	19020	19030	19030	19020	939
311	20250227	140500	82764990	19030	19030	19030	19030	0
312	20250227	140400	82764990	19030	19030	19030	19030	1
313	20250227	140300	82745960	19030	19030	19030	19030	0
314	20250227	140200	82745960	19030	19030	19030	19030	0
315	20250227	140100	82745960	19030	19030	19030	19030	0
316	20250227	140000	82745960	19030	19030	19030	19030	0
317	20250227	135900	82745960	19030	19030	19030	19030	0
318	20250227	135800	82745960	19030	19030	19030	19030	1
319	20250227	135700	82726930	19030	19030	19030	19030	1
320	20250227	135600	82707900	19110	19110	19110	19110	0
321	20250227	135500	82707900	19110	19110	19110	19110	1
322	20250227	135400	82688790	19100	19100	19100	19100	0
323	20250227	135300	82688790	19100	19100	19100	19100	0
324	20250227	135200	82688790	19100	19100	19100	19100	1
325	20250227	135100	82669690	19030	19030	19030	19030	0
326	20250227	135000	82669690	19030	19030	19030	19030	0
327	20250227	134900	82669690	19030	19030	19030	19030	1
328	20250227	134800	82650660	19030	19030	19030	19030	0
329	20250227	134700	82650660	19030	19030	19030	19030	1
330	20250227	134600	82631630	19110	19110	19110	19110	0
331	20250227	134500	82631630	19110	19110	19110	19110	1
332	20250227	134400	82612520	19030	19030	19030	19030	1
333	20250227	134300	82593490	19030	19030	19030	19030	0
334	20250227	134200	82593490	19030	19030	19030	19030	0
335	20250227	134100	82593490	19030	19030	19030	19030	0
336	20250227	134000	82593490	19030	19030	19030	19030	0
337	20250227	133900	82593490	19030	19030	19030	19030	78
338	20250227	133800	81109150	19120	19120	19120	19120	0
339	20250227	133700	81109150	19120	19120	19120	19120	0
340	20250227	133600	81109150	19120	19030	19120	19030	2
341	20250227	133500	81071000	19030	19030	19030	19030	1
342	20250227	133400	81051970	19030	19030	19030	19030	0
343	20250227	133300	81051970	19030	19030	19030	19030	0
344	20250227	133200	81051970	19030	19030	19030	19030	0
345	20250227	133100	81051970	19030	19030	19030	19030	1
346	20250227	133000	81032940	19030	19030	19030	19030	0
347	20250227	132900	81032940	19030	19030	19030	19030	0
348	20250227	132800	81032940	19030	19030	19030	19030	0
349	20250227	132700	81032940	19030	19030	19030	19030	0
350	20250227	132600	81032940	19030	19030	19030	19030	0
351	20250227	132500	81032940	19030	19030	19030	19030	1
352	20250227	132400	81013910	19050	19050	19050	19050	0
353	20250227	132300	81013910	19050	19050	19050	19050	2
354	20250227	132200	80975810	19050	19050	19050	19050	0
355	20250227	132100	80975810	19050	19050	19050	19050	1
356	20250227	132000	80956760	19030	19030	19030	19030	0
357	20250227	131900	80956760	19030	19030	19030	19030	0
358	20250227	131800	80956760	19030	19030	19030	19030	1
359	20250227	131700	80937730	19120	19120	19120	19120	1
360	20250227	131600	80918610	19030	19030	19030	19030	1
361	20250227	131500	80899580	19030	19030	19030	19030	0
362	20250227	131400	80899580	19030	19050	19050	19030	1492
363	20250227	131300	52497020	19070	19070	19070	19070	500
364	20250227	131200	42962020	19080	19080	19080	19080	0
365	20250227	131100	42962020	19080	19080	19080	19080	0
366	20250227	131000	42962020	19080	19080	19080	19080	0
367	20250227	130900	42962020	19080	19080	19080	19080	0
368	20250227	130800	42962020	19080	19080	19080	19080	10
369	20250227	130700	42771220	19080	19090	19090	19080	66
370	20250227	130600	41511930	19090	19090	19090	19090	0
371	20250227	130500	41511930	19090	19090	19090	19090	1
372	20250227	130400	41492840	19080	19080	19080	19080	0
373	20250227	130300	41492840	19080	19080	19080	19080	1
374	20250227	130200	41473760	19150	19150	19150	19150	0
375	20250227	130100	41473760	19150	19150	19150	19150	1
376	20250227	130000	41454610	19140	19140	19140	19140	0
377	20250227	125900	41454610	19140	19140	19140	19140	2
378	20250227	125800	41416330	19110	19110	19110	19110	0
379	20250227	125700	41416330	19110	19110	19110	19110	0
380	20250227	125600	41416330	19110	19110	19110	19110	0
381	20250227	125500	41416330	19110	19100	19110	19100	2
382	20250227	125400	41378120	19090	19090	19090	19090	1
383	20250227	125300	41359030	19230	19080	19230	19080	31
384	20250227	125200	40766570	19080	19080	19080	19080	2
385	20250227	125100	40728410	19090	19090	19090	19090	0
386	20250227	125000	40728410	19090	19090	19090	19090	0
387	20250227	124900	40728410	19090	19090	19090	19090	1
388	20250227	124800	40709320	19100	19100	19100	19100	0
389	20250227	124700	40709320	19100	19100	19100	19100	1
390	20250227	124600	40690220	19080	19080	19080	19080	0
391	20250227	124500	40690220	19080	19080	19080	19080	0
392	20250227	124400	40690220	19080	19080	19080	19080	0
393	20250227	124300	40690220	19080	19080	19080	19080	0
394	20250227	124200	40690220	19080	19080	19080	19080	2
395	20250227	124100	40652060	19070	19040	19070	19040	12
396	20250227	124000	40423450	19030	19030	19030	19030	0
397	20250227	123900	40423450	19030	19030	19030	19030	1
398	20250227	123800	40404420	19030	19030	19030	19030	1
399	20250227	123700	40385390	19030	19030	19030	19030	0
400	20250227	123600	40385390	19030	19030	19030	19030	10
401	20250227	123500	40195090	19030	19030	19030	19030	0
402	20250227	123400	40195090	19030	19030	19030	19030	0
403	20250227	123300	40195090	19030	19030	19030	19030	0
404	20250227	123200	40195090	19030	19030	19030	19030	0
405	20250227	123100	40195090	19030	19030	19030	19030	0
406	20250227	123000	40195090	19030	19030	19030	19030	1
407	20250227	122900	40176060	19080	19080	19080	19080	0
408	20250227	122800	40176060	19080	19080	19080	19080	0
409	20250227	122700	40176060	19080	19080	19080	19080	0
410	20250227	122600	40176060	19080	19030	19080	19030	2
411	20250227	122500	40137950	19030	19030	19030	19030	0
412	20250227	122400	40137950	19030	19030	19030	19030	1
413	20250227	122300	40118920	19030	19030	19030	19030	15
414	20250227	122200	39833470	19080	19080	19080	19080	0
415	20250227	122100	39833470	19080	19080	19080	19080	1
416	20250227	122000	39814390	19080	19080	19080	19080	1
417	20250227	121900	39795310	19030	19030	19030	19030	1
418	20250227	121800	39776280	19030	19030	19030	19030	0
419	20250227	121700	39776280	19030	19030	19030	19030	0
420	20250227	121600	39776280	19030	19030	19030	19030	0
421	20250227	121500	39776280	19030	19030	19030	19030	0
422	20250227	121400	39776280	19030	19030	19030	19030	0
423	20250227	121300	39776280	19030	19030	19030	19030	1
424	20250227	121200	39757250	19080	19080	19080	19080	0
425	20250227	121100	39757250	19080	19080	19080	19080	1
426	20250227	121000	39738170	19030	19030	19030	19030	1
427	20250227	120900	39719140	19030	19030	19030	19030	0
428	20250227	120800	39719140	19030	19030	19030	19030	0
429	20250227	120700	39719140	19030	19030	19030	19030	1
430	20250227	120600	39700110	19030	19030	19030	19030	0
431	20250227	120500	39700110	19030	19030	19030	19030	0
432	20250227	120400	39700110	19030	19030	19030	19030	0
433	20250227	120300	39700110	19030	19030	19030	19030	0
434	20250227	120200	39700110	19030	19030	19030	19030	0
435	20250227	120100	39700110	19030	19030	19030	19030	0
436	20250227	120000	39700110	19030	19030	19030	19030	1
437	20250227	115900	39681080	19030	19030	19030	19030	0
438	20250227	115800	39681080	19030	19030	19030	19030	0
439	20250227	115700	39681080	19030	19030	19030	19030	0
440	20250227	115600	39681080	19030	19030	19030	19030	2
441	20250227	115500	39643020	19030	19030	19030	19030	1
442	20250227	115400	39623990	19080	19080	19080	19080	0
443	20250227	115300	39623990	19080	19080	19080	19080	0
444	20250227	115200	39623990	19080	19080	19080	19080	0
445	20250227	115100	39623990	19080	19080	19080	19080	1
446	20250227	115000	39604910	19030	19030	19030	19030	20
447	20250227	114900	39224310	19030	19030	19030	19030	0
448	20250227	114800	39224310	19030	19030	19030	19030	0
449	20250227	114700	39224310	19030	19030	19030	19030	1
450	20250227	114600	39205280	19030	19030	19030	19030	0
451	20250227	114500	39205280	19030	19030	19030	19030	1
452	20250227	114400	39186250	19030	19030	19030	19030	0
453	20250227	114300	39186250	19030	19030	19030	19030	0
454	20250227	114200	39186250	19030	19030	19030	19030	1
455	20250227	114100	39167220	19080	19080	19080	19080	0
456	20250227	114000	39167220	19080	19080	19080	19080	0
457	20250227	113900	39167220	19080	19080	19080	19080	0
458	20250227	113800	39167220	19080	19080	19080	19080	0
459	20250227	113700	39167220	19080	19080	19080	19080	0
460	20250227	113600	39167220	19080	19080	19080	19080	1
461	20250227	113500	39148140	19030	19030	19030	19030	0
462	20250227	113400	39148140	19030	19030	19030	19030	2
463	20250227	113300	39110080	19030	19030	19030	19030	0
464	20250227	113200	39110080	19030	19030	19030	19030	0
465	20250227	113100	39110080	19030	19030	19030	19030	0
466	20250227	113000	39110080	19030	19030	19030	19030	0
467	20250227	112900	39110080	19030	19030	19030	19030	0
468	20250227	112800	39110080	19030	19030	19030	19030	0
469	20250227	112700	39110080	19030	19030	19030	19030	1
470	20250227	112600	39091050	19080	19080	19080	19080	0
471	20250227	112500	39091050	19080	19080	19080	19080	1
472	20250227	112400	39071970	19030	19030	19030	19030	0
473	20250227	112300	39071970	19030	19030	19030	19030	1
474	20250227	112200	39052940	19030	19030	19030	19030	0
475	20250227	112100	39052940	19030	19030	19030	19030	1
476	20250227	112000	39033910	19030	19030	19030	19030	0
477	20250227	111900	39033910	19030	19030	19030	19030	76
478	20250227	111800	37587630	19090	19090	19090	19090	0
479	20250227	111700	37587630	19090	19090	19090	19090	0
480	20250227	111600	37587630	19090	19090	19090	19090	2
481	20250227	111500	37549450	19030	19030	19030	19030	0
482	20250227	111400	37549450	19030	19030	19030	19030	0
483	20250227	111300	37549450	19030	19030	19030	19030	1
484	20250227	111200	37530420	19030	19030	19030	19030	51
485	20250227	111100	36559890	19030	19030	19030	19030	0
486	20250227	111000	36559890	19030	19030	19030	19030	0
487	20250227	110900	36559890	19030	19030	19030	19030	0
488	20250227	110800	36559890	19030	19030	19030	19030	1
489	20250227	110700	36540860	19090	19090	19090	19090	2
490	20250227	110600	36502680	19030	19030	19030	19030	0
491	20250227	110500	36502680	19030	19030	19030	19030	0
492	20250227	110400	36502680	19030	19030	19030	19030	0
493	20250227	110300	36502680	19030	19030	19030	19030	0
494	20250227	110200	36502680	19030	19030	19030	19030	0
495	20250227	110100	36502680	19030	19090	19090	19030	2
496	20250227	110000	36464560	19030	19030	19030	19030	0
497	20250227	105900	36464560	19030	19030	19030	19030	1
498	20250227	105800	36445530	19030	19030	19030	19030	0
499	20250227	105700	36445530	19030	19030	19030	19030	0
500	20250227	105600	36445530	19030	19030	19030	19030	0
501	20250227	105500	36445530	19030	19030	19030	19030	1
502	20250227	105400	36426500	19040	19040	19040	19040	1
503	20250227	105300	36407460	19040	19040	19040	19040	0
504	20250227	105200	36407460	19040	19040	19040	19040	0
505	20250227	105100	36407460	19040	19040	19040	19040	0
506	20250227	105000	36407460	19040	19040	19040	19040	1
507	20250227	104900	36388420	19220	19220	19220	19220	0
508	20250227	104800	36388420	19220	19220	19220	19220	0
509	20250227	104700	36388420	19220	19220	19220	19220	0
510	20250227	104600	36388420	19220	19050	19220	19050	16
511	20250227	104500	36083450	19060	19070	19070	19060	115
512	20250227	104400	33891540	19080	19080	19080	19080	0
513	20250227	104300	33891540	19080	19110	19110	19070	135
514	20250227	104200	31315380	19120	19120	19120	19120	1
515	20250227	104100	31296260	19240	19240	19240	19240	1
516	20250227	104000	31277020	19110	19110	19110	19110	0
517	20250227	103900	31277020	19110	19110	19110	19110	1
518	20250227	103800	31257910	19240	19240	19240	19240	0
519	20250227	103700	31257910	19240	19240	19240	19240	0
520	20250227	103600	31257910	19240	19240	19240	19240	0
521	20250227	103500	31257910	19240	19240	19240	19240	0
522	20250227	103400	31257910	19240	19240	19240	19240	0
523	20250227	103300	31257910	19240	19240	19240	19240	0
524	20250227	103200	31257910	19240	19240	19240	19240	1
525	20250227	103100	31238670	19100	19100	19100	19100	1
526	20250227	103000	31219570	19100	19100	19100	19100	0
527	20250227	102900	31219570	19100	19100	19100	19100	3
528	20250227	102800	31162270	19110	19110	19110	19110	2
529	20250227	102700	31124050	19110	19120	19120	19110	62
530	20250227	102600	29938840	19240	19240	19240	19240	1
531	20250227	102500	29919600	19120	19120	19120	19120	0
532	20250227	102400	29919600	19120	19120	19120	19120	0
533	20250227	102300	29919600	19120	19120	19120	19120	0
534	20250227	102200	29919600	19120	19120	19120	19120	0
535	20250227	102100	29919600	19120	19120	19120	19120	0
536	20250227	102000	29919600	19120	19120	19120	19120	0
537	20250227	101900	29919600	19120	19130	19130	19120	4
538	20250227	101800	29843110	19120	19120	19120	19120	0
539	20250227	101700	29843110	19120	19130	19130	19120	2
540	20250227	101600	29804860	19130	19130	19130	19130	1
541	20250227	101500	29785730	19130	19130	19130	19130	0
542	20250227	101400	29785730	19130	19130	19130	19130	0
543	20250227	101300	29785730	19130	19130	19130	19130	0
544	20250227	101200	29785730	19130	19130	19130	19130	6
545	20250227	101100	29670950	19140	19140	19140	19140	0
546	20250227	101000	29670950	19140	19140	19140	19140	2
547	20250227	100900	29632670	19150	19150	19150	19150	34
548	20250227	100800	28981570	19150	19150	19150	19150	0
549	20250227	100700	28981570	19150	19150	19150	19150	1
550	20250227	100600	28962420	19290	19290	19290	19290	1
551	20250227	100500	28943130	19150	19150	19150	19150	1
552	20250227	100400	28923980	19150	19150	19150	19150	0
553	20250227	100300	28923980	19150	19150	19150	19150	1
554	20250227	100200	28904830	19150	19150	19150	19150	1
555	20250227	100100	28885680	19150	19150	19150	19150	0
556	20250227	100000	28885680	19150	19150	19150	19150	0
557	20250227	095900	28885680	19150	19150	19150	19150	0
558	20250227	095800	28885680	19150	19150	19150	19150	0
559	20250227	095700	28885680	19150	19150	19150	19150	0
560	20250227	095600	28885680	19150	19150	19150	19150	1
561	20250227	095500	28866530	19150	19150	19150	19150	0
562	20250227	095400	28866530	19150	19150	19150	19150	1
563	20250227	095300	28847380	19290	19290	19290	19290	0
564	20250227	095200	28847380	19290	19290	19290	19290	0
565	20250227	095100	28847380	19290	19290	19290	19290	1
566	20250227	095000	28828090	19150	19150	19150	19150	1
567	20250227	094900	28808940	19150	19150	19150	19150	0
568	20250227	094800	28808940	19150	19150	19150	19150	1
569	20250227	094700	28789790	19200	19200	19200	19200	0
570	20250227	094600	28789790	19200	19200	19200	19200	0
571	20250227	094500	28789790	19200	19200	19200	19200	0
572	20250227	094400	28789790	19200	19200	19200	19200	17
573	20250227	094300	28463390	19210	19230	19230	19210	18
574	20250227	094200	28117530	19230	19230	19230	19230	0
575	20250227	094100	28117530	19230	19230	19230	19230	0
576	20250227	094000	28117530	19230	19250	19250	19230	19
577	20250227	093900	27752130	19250	19250	19250	19250	300
578	20250227	093800	21977130	19250	19250	19250	19250	0
579	20250227	093700	21977130	19250	19260	19260	19250	15
580	20250227	093600	21688370	19260	19260	19260	19260	0
581	20250227	093500	21688370	19260	19260	19260	19260	0
582	20250227	093400	21688370	19260	19260	19260	19260	1
583	20250227	093300	21669110	19260	19260	19260	19260	0
584	20250227	093200	21669110	19260	19260	19260	19260	1
585	20250227	093100	21649850	19380	19380	19380	19380	1
586	20250227	093000	21630470	19290	19290	19290	19290	1
587	20250227	092900	21611180	19300	19320	19320	19300	16
588	20250227	092800	21302220	19330	19330	19330	19330	0
589	20250227	092700	21302220	19330	19350	19350	19330	60
590	20250227	092600	20142340	19350	19350	19350	19350	0
591	20250227	092500	20142340	19350	19350	19350	19350	0
592	20250227	092400	20142340	19350	19350	19350	19350	0
593	20250227	092300	20142340	19350	19350	19350	19350	0
594	20250227	092200	20142340	19350	19350	19350	19350	0
595	20250227	092100	20142340	19350	19350	19350	19350	0
596	20250227	092000	20142340	19350	19350	19350	19350	0
597	20250227	091900	20142340	19350	19350	19350	19350	0
598	20250227	091800	20142340	19350	19430	19430	19350	154
599	20250227	091700	17158230	19490	19490	19490	19490	0
600	20250227	091600	17158230	19490	19490	19490	19490	1
601	20250227	091500	17138740	19440	19440	19440	19440	0
602	20250227	091400	17138740	19440	19440	19440	19440	0
603	20250227	091300	17138740	19440	19440	19440	19440	0
604	20250227	091200	17138740	19440	19440	19440	19440	11
605	20250227	091100	16924900	19450	19450	19450	19450	0
606	20250227	091000	16924900	19450	19450	19450	19450	0
607	20250227	090900	16924900	19450	19450	19450	19450	6
608	20250227	090800	16808200	19460	19460	19460	19460	0
609	20250227	090700	16808200	19460	19460	19460	19460	0
610	20250227	090600	16808200	19460	19460	19460	19460	0
611	20250227	090500	16808200	19460	19460	19460	19460	0
612	20250227	090400	16808200	19460	19460	19460	19460	0
613	20250227	090300	16808200	19460	19460	19460	19460	5
614	20250227	090200	16710900	19460	19460	19460	19460	0
615	20250227	090100	16710900	19460	19490	19490	19460	43
616	20250227	090000	15872860	19490	19500	19500	19470	814