KissMeData/114450/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	201900	86915358	1899	1899	1899	1899	2026
3	20250227	201800	86915358	1899	1899	1899	1899	0
4	20250227	201700	86915358	1899	1899	1899	1899	0
5	20250227	201600	86915358	1899	1899	1899	1899	0
6	20250227	201500	86915358	1899	1899	1899	1899	0
7	20250227	201400	86915358	1899	1899	1899	1899	0
8	20250227	201300	86915358	1899	1899	1899	1899	0
9	20250227	201200	86915358	1899	1899	1899	1899	0
10	20250227	201100	86915358	1899	1899	1899	1899	0
11	20250227	201000	86915358	1899	1899	1899	1899	0
12	20250227	200900	86915358	1899	1899	1899	1899	0
13	20250227	200800	86915358	1899	1899	1899	1899	0
14	20250227	200700	86915358	1899	1899	1899	1899	0
15	20250227	200600	86915358	1899	1899	1899	1899	0
16	20250227	200500	86915358	1899	1899	1899	1899	0
17	20250227	200400	86915358	1899	1899	1899	1899	0
18	20250227	200300	86915358	1899	1899	1899	1899	0
19	20250227	200200	86915358	1899	1899	1899	1899	0
20	20250227	200100	86915358	1899	1899	1899	1899	0
21	20250227	200000	86915358	1899	1899	1899	1899	0
22	20250227	195900	86915358	1899	1899	1899	1899	0
23	20250227	195800	86915358	1899	1899	1899	1899	0
24	20250227	195700	86915358	1899	1899	1899	1899	0
25	20250227	195600	86915358	1899	1899	1899	1899	0
26	20250227	195500	86915358	1899	1899	1899	1899	0
27	20250227	195400	86915358	1899	1899	1899	1899	0
28	20250227	195300	86915358	1899	1899	1899	1899	0
29	20250227	195200	86915358	1899	1899	1899	1899	0
30	20250227	195100	86915358	1899	1899	1899	1899	0
31	20250227	195000	86915358	1899	1899	1899	1899	0
32	20250227	194900	86915358	1899	1899	1899	1899	2026
33	20250227	194800	86915358	1899	1899	1899	1899	0
34	20250227	194700	86915358	1899	1899	1899	1899	0
35	20250227	194600	86915358	1899	1899	1899	1899	0
36	20250227	194500	86915358	1899	1899	1899	1899	0
37	20250227	194400	86915358	1899	1899	1899	1899	0
38	20250227	194300	86915358	1899	1899	1899	1899	0
39	20250227	194200	86915358	1899	1899	1899	1899	0
40	20250227	194100	86915358	1899	1899	1899	1899	0
41	20250227	194000	86915358	1899	1899	1899	1899	0
42	20250227	193900	86915358	1899	1899	1899	1899	0
43	20250227	193800	86915358	1899	1899	1899	1899	0
44	20250227	193700	86915358	1899	1899	1899	1899	0
45	20250227	193600	86915358	1899	1899	1899	1899	0
46	20250227	193500	86915358	1899	1899	1899	1899	0
47	20250227	193400	86915358	1899	1899	1899	1899	0
48	20250227	193300	86915358	1899	1899	1899	1899	0
49	20250227	193200	86915358	1899	1899	1899	1899	0
50	20250227	193100	86915358	1899	1899	1899	1899	0
51	20250227	193000	86915358	1899	1899	1899	1899	0
52	20250227	192900	86915358	1899	1899	1899	1899	0
53	20250227	192800	86915358	1899	1899	1899	1899	0
54	20250227	192700	86915358	1899	1899	1899	1899	0
55	20250227	192600	86915358	1899	1899	1899	1899	0
56	20250227	192500	86915358	1899	1899	1899	1899	0
57	20250227	192400	86915358	1899	1899	1899	1899	0
58	20250227	192300	86915358	1899	1899	1899	1899	0
59	20250227	192200	86915358	1899	1899	1899	1899	0
60	20250227	192100	86915358	1899	1899	1899	1899	0
61	20250227	192000	86915358	1899	1899	1899	1899	0
62	20250227	191900	86915358	1899	1899	1899	1899	2026
63	20250227	191800	86915358	1899	1899	1899	1899	0
64	20250227	191700	86915358	1899	1899	1899	1899	0
65	20250227	191600	86915358	1899	1899	1899	1899	0
66	20250227	191500	86915358	1899	1899	1899	1899	0
67	20250227	191400	86915358	1899	1899	1899	1899	0
68	20250227	191300	86915358	1899	1899	1899	1899	0
69	20250227	191200	86915358	1899	1899	1899	1899	0
70	20250227	191100	86915358	1899	1899	1899	1899	0
71	20250227	191000	86915358	1899	1899	1899	1899	0
72	20250227	190900	86915358	1899	1899	1899	1899	0
73	20250227	190800	86915358	1899	1899	1899	1899	0
74	20250227	190700	86915358	1899	1899	1899	1899	0
75	20250227	190600	86915358	1899	1899	1899	1899	0
76	20250227	190500	86915358	1899	1899	1899	1899	0
77	20250227	190400	86915358	1899	1899	1899	1899	0
78	20250227	190300	86915358	1899	1899	1899	1899	0
79	20250227	190200	86915358	1899	1899	1899	1899	0
80	20250227	190100	86915358	1899	1899	1899	1899	0
81	20250227	190000	86915358	1899	1899	1899	1899	0
82	20250227	185900	86915358	1899	1899	1899	1899	0
83	20250227	185800	86915358	1899	1899	1899	1899	0
84	20250227	185700	86915358	1899	1899	1899	1899	0
85	20250227	185600	86915358	1899	1899	1899	1899	0
86	20250227	185500	86915358	1899	1899	1899	1899	0
87	20250227	185400	86915358	1899	1899	1899	1899	0
88	20250227	185300	86915358	1899	1899	1899	1899	0
89	20250227	185200	86915358	1899	1899	1899	1899	0
90	20250227	185100	86915358	1899	1899	1899	1899	0
91	20250227	185000	86915358	1899	1899	1899	1899	0
92	20250227	184900	86915358	1899	1899	1899	1899	2026
93	20250227	184800	86915358	1899	1899	1899	1899	0
94	20250227	184700	86915358	1899	1899	1899	1899	0
95	20250227	184600	86915358	1899	1899	1899	1899	0
96	20250227	184500	86915358	1899	1899	1899	1899	0
97	20250227	184400	86915358	1899	1899	1899	1899	0
98	20250227	184300	86915358	1899	1899	1899	1899	0
99	20250227	184200	86915358	1899	1899	1899	1899	0
100	20250227	184100	86915358	1899	1899	1899	1899	0
101	20250227	184000	86915358	1899	1899	1899	1899	0
102	20250227	183900	86915358	1899	1899	1899	1899	0
103	20250227	183800	86915358	1899	1899	1899	1899	0
104	20250227	183700	86915358	1899	1899	1899	1899	0
105	20250227	183600	86915358	1899	1899	1899	1899	0
106	20250227	183500	86915358	1899	1899	1899	1899	0
107	20250227	183400	86915358	1899	1899	1899	1899	0
108	20250227	183300	86915358	1899	1899	1899	1899	0
109	20250227	183200	86915358	1899	1899	1899	1899	0
110	20250227	183100	86915358	1899	1899	1899	1899	0
111	20250227	183000	86915358	1899	1899	1899	1899	0
112	20250227	182900	86915358	1899	1899	1899	1899	0
113	20250227	182800	86915358	1899	1899	1899	1899	0
114	20250227	182700	86915358	1899	1899	1899	1899	0
115	20250227	182600	86915358	1899	1899	1899	1899	0
116	20250227	182500	86915358	1899	1899	1899	1899	0
117	20250227	182400	86915358	1899	1899	1899	1899	0
118	20250227	182300	86915358	1899	1899	1899	1899	0
119	20250227	182200	86915358	1899	1899	1899	1899	0
120	20250227	182100	86915358	1899	1899	1899	1899	0
121	20250227	182000	86915358	1899	1899	1899	1899	0
122	20250227	181900	86915358	1899	1899	1899	1899	2026
123	20250227	181800	86915358	1899	1899	1899	1899	0
124	20250227	181700	86915358	1899	1899	1899	1899	0
125	20250227	181600	86915358	1899	1899	1899	1899	0
126	20250227	181500	86915358	1899	1899	1899	1899	0
127	20250227	181400	86915358	1899	1899	1899	1899	0
128	20250227	181300	86915358	1899	1899	1899	1899	0
129	20250227	181200	86915358	1899	1899	1899	1899	0
130	20250227	181100	86915358	1899	1899	1899	1899	0
131	20250227	181000	86915358	1899	1899	1899	1899	0
132	20250227	180900	86915358	1899	1899	1899	1899	0
133	20250227	180800	86915358	1899	1899	1899	1899	0
134	20250227	180700	86915358	1899	1899	1899	1899	0
135	20250227	180600	86915358	1899	1899	1899	1899	0
136	20250227	180500	86915358	1899	1899	1899	1899	0
137	20250227	180400	86915358	1899	1899	1899	1899	0
138	20250227	180300	86915358	1899	1899	1899	1899	0
139	20250227	180200	86915358	1899	1899	1899	1899	0
140	20250227	180100	86915358	1899	1899	1899	1899	0
141	20250227	180000	86915358	1899	1899	1899	1899	0
142	20250227	175900	86915358	1899	1899	1899	1899	0
143	20250227	175800	86915358	1899	1899	1899	1899	0
144	20250227	175700	86915358	1899	1899	1899	1899	0
145	20250227	175600	86915358	1899	1899	1899	1899	0
146	20250227	175500	86915358	1899	1899	1899	1899	0
147	20250227	175400	86915358	1899	1899	1899	1899	0
148	20250227	175300	86915358	1899	1899	1899	1899	0
149	20250227	175200	86915358	1899	1899	1899	1899	0
150	20250227	175100	86915358	1899	1899	1899	1899	0
151	20250227	175000	86915358	1899	1899	1899	1899	0
152	20250227	174900	86915358	1899	1899	1899	1899	2026
153	20250227	174800	86915358	1899	1899	1899	1899	0
154	20250227	174700	86915358	1899	1899	1899	1899	0
155	20250227	174600	86915358	1899	1899	1899	1899	0
156	20250227	174500	86915358	1899	1899	1899	1899	0
157	20250227	174400	86915358	1899	1899	1899	1899	0
158	20250227	174300	86915358	1899	1899	1899	1899	0
159	20250227	174200	86915358	1899	1899	1899	1899	0
160	20250227	174100	86915358	1899	1899	1899	1899	0
161	20250227	174000	86915358	1899	1899	1899	1899	0
162	20250227	173900	86915358	1899	1899	1899	1899	0
163	20250227	173800	86915358	1899	1899	1899	1899	0
164	20250227	173700	86915358	1899	1899	1899	1899	0
165	20250227	173600	86915358	1899	1899	1899	1899	0
166	20250227	173500	86915358	1899	1899	1899	1899	0
167	20250227	173400	86915358	1899	1899	1899	1899	0
168	20250227	173300	86915358	1899	1899	1899	1899	0
169	20250227	173200	86915358	1899	1899	1899	1899	0
170	20250227	173100	86915358	1899	1899	1899	1899	0
171	20250227	173000	86915358	1899	1899	1899	1899	0
172	20250227	172900	86915358	1899	1899	1899	1899	0
173	20250227	172800	86915358	1899	1899	1899	1899	0
174	20250227	172700	86915358	1899	1899	1899	1899	0
175	20250227	172600	86915358	1899	1899	1899	1899	0
176	20250227	172500	86915358	1899	1899	1899	1899	0
177	20250227	172400	86915358	1899	1899	1899	1899	0
178	20250227	172300	86915358	1899	1899	1899	1899	0
179	20250227	172200	86915358	1899	1899	1899	1899	0
180	20250227	172100	86915358	1899	1899	1899	1899	0
181	20250227	172000	86915358	1899	1899	1899	1899	0
182	20250227	171900	86915358	1899	1899	1899	1899	2026
183	20250227	171800	86915358	1899	1899	1899	1899	0
184	20250227	171700	86915358	1899	1899	1899	1899	0
185	20250227	171600	86915358	1899	1899	1899	1899	0
186	20250227	171500	86915358	1899	1899	1899	1899	0
187	20250227	171400	86915358	1899	1899	1899	1899	0
188	20250227	171300	86915358	1899	1899	1899	1899	0
189	20250227	171200	86915358	1899	1899	1899	1899	0
190	20250227	171100	86915358	1899	1899	1899	1899	0
191	20250227	171000	86915358	1899	1899	1899	1899	0
192	20250227	170900	86915358	1899	1899	1899	1899	0
193	20250227	170800	86915358	1899	1899	1899	1899	0
194	20250227	170700	86915358	1899	1899	1899	1899	0
195	20250227	170600	86915358	1899	1899	1899	1899	0
196	20250227	170500	86915358	1899	1899	1899	1899	0
197	20250227	170400	86915358	1899	1899	1899	1899	0
198	20250227	170300	86915358	1899	1899	1899	1899	0
199	20250227	170200	86915358	1899	1899	1899	1899	0
200	20250227	170100	86915358	1899	1899	1899	1899	0
201	20250227	170000	86915358	1899	1899	1899	1899	0
202	20250227	165900	86915358	1899	1899	1899	1899	0
203	20250227	165800	86915358	1899	1899	1899	1899	0
204	20250227	165700	86915358	1899	1899	1899	1899	0
205	20250227	165600	86915358	1899	1899	1899	1899	0
206	20250227	165500	86915358	1899	1899	1899	1899	0
207	20250227	165400	86915358	1899	1899	1899	1899	0
208	20250227	165300	86915358	1899	1899	1899	1899	0
209	20250227	165200	86915358	1899	1899	1899	1899	0
210	20250227	165100	86915358	1899	1899	1899	1899	0
211	20250227	165000	86915358	1899	1899	1899	1899	0
212	20250227	164900	86915358	1899	1899	1899	1899	2026
213	20250227	164800	86915358	1899	1899	1899	1899	0
214	20250227	164700	86915358	1899	1899	1899	1899	0
215	20250227	164600	86915358	1899	1899	1899	1899	0
216	20250227	164500	86915358	1899	1899	1899	1899	0
217	20250227	164400	86915358	1899	1899	1899	1899	0
218	20250227	164300	86915358	1899	1899	1899	1899	0
219	20250227	164200	86915358	1899	1899	1899	1899	0
220	20250227	164100	86915358	1899	1899	1899	1899	0
221	20250227	164000	86915358	1899	1899	1899	1899	0
222	20250227	163900	86915358	1899	1899	1899	1899	0
223	20250227	163800	86915358	1899	1899	1899	1899	0
224	20250227	163700	86915358	1899	1899	1899	1899	0
225	20250227	163600	86915358	1899	1899	1899	1899	0
226	20250227	163500	86915358	1899	1899	1899	1899	0
227	20250227	163400	86915358	1899	1899	1899	1899	0
228	20250227	163300	86915358	1899	1899	1899	1899	0
229	20250227	163200	86915358	1899	1899	1899	1899	0
230	20250227	163100	86915358	1899	1899	1899	1899	0
231	20250227	163000	86915358	1899	1899	1899	1899	0
232	20250227	162900	86915358	1899	1899	1899	1899	0
233	20250227	162800	86915358	1899	1899	1899	1899	0
234	20250227	162700	86915358	1899	1899	1899	1899	0
235	20250227	162600	86915358	1899	1899	1899	1899	0
236	20250227	162500	86915358	1899	1899	1899	1899	0
237	20250227	162400	86915358	1899	1899	1899	1899	0
238	20250227	162300	86915358	1899	1899	1899	1899	0
239	20250227	162200	86915358	1899	1899	1899	1899	0
240	20250227	162100	86915358	1899	1899	1899	1899	0
241	20250227	162000	86915358	1899	1899	1899	1899	0
242	20250227	161900	86915358	1899	1899	1899	1899	2026
243	20250227	161800	86915358	1899	1899	1899	1899	0
244	20250227	161700	86915358	1899	1899	1899	1899	0
245	20250227	161600	86915358	1899	1899	1899	1899	0
246	20250227	161500	86915358	1899	1899	1899	1899	0
247	20250227	161400	86915358	1899	1899	1899	1899	0
248	20250227	161300	86915358	1899	1899	1899	1899	0
249	20250227	161200	86915358	1899	1899	1899	1899	0
250	20250227	161100	86915358	1899	1899	1899	1899	0
251	20250227	161000	86915358	1899	1899	1899	1899	0
252	20250227	160900	86915358	1899	1899	1899	1899	0
253	20250227	160800	86915358	1899	1899	1899	1899	0
254	20250227	160700	86915358	1899	1899	1899	1899	0
255	20250227	160600	86915358	1899	1899	1899	1899	0
256	20250227	160500	86915358	1899	1899	1899	1899	0
257	20250227	160400	86915358	1899	1899	1899	1899	0
258	20250227	160300	86915358	1899	1899	1899	1899	0
259	20250227	160200	86915358	1899	1899	1899	1899	0
260	20250227	160100	86915358	1899	1899	1899	1899	0
261	20250227	160000	86915358	1899	1899	1899	1899	0
262	20250227	155900	86915358	1899	1899	1899	1899	0
263	20250227	155800	86915358	1899	1899	1899	1899	0
264	20250227	155700	86915358	1899	1899	1899	1899	0
265	20250227	155600	86915358	1899	1899	1899	1899	0
266	20250227	155500	86915358	1899	1899	1899	1899	0
267	20250227	155400	86915358	1899	1899	1899	1899	0
268	20250227	155300	86915358	1899	1899	1899	1899	0
269	20250227	155200	86915358	1899	1899	1899	1899	0
270	20250227	155100	86915358	1899	1899	1899	1899	0
271	20250227	155000	86915358	1899	1899	1899	1899	0
272	20250227	154900	86915358	1899	1899	1899	1899	2026
273	20250227	154800	86915358	1899	1899	1899	1899	0
274	20250227	154700	86915358	1899	1899	1899	1899	0
275	20250227	154600	86915358	1899	1899	1899	1899	0
276	20250227	154500	86915358	1899	1899	1899	1899	0
277	20250227	154400	86915358	1899	1899	1899	1899	0
278	20250227	154300	86915358	1899	1899	1899	1899	0
279	20250227	154200	86915358	1899	1899	1899	1899	0
280	20250227	154100	86915358	1899	1899	1899	1899	0
281	20250227	154000	86915358	1899	1899	1899	1899	0
282	20250227	153900	86915358	1899	1899	1899	1899	0
283	20250227	153800	86915358	1899	1899	1899	1899	0
284	20250227	153700	86915358	1899	1899	1899	1899	0
285	20250227	153600	86915358	1899	1899	1899	1899	0
286	20250227	153500	86915358	1899	1899	1899	1899	0
287	20250227	153400	86915358	1899	1899	1899	1899	0
288	20250227	153300	86915358	1899	1899	1899	1899	0
289	20250227	153200	86915358	1899	1899	1899	1899	0
290	20250227	153100	86915358	1899	1899	1899	1899	0
291	20250227	153000	86915358	1899	1899	1899	1899	2026
292	20250227	152900	83067984	1881	1881	1881	1881	0
293	20250227	152800	83067984	1881	1881	1881	1881	0
294	20250227	152700	83067984	1881	1881	1881	1881	0
295	20250227	152600	83067984	1881	1881	1881	1881	0
296	20250227	152500	83067984	1881	1881	1881	1881	0
297	20250227	152400	83067984	1881	1881	1881	1881	0
298	20250227	152300	83067984	1881	1881	1881	1881	0
299	20250227	152200	83067984	1881	1881	1881	1881	0
300	20250227	152100	83067984	1881	1881	1881	1881	0
301	20250227	152000	83067984	1881	1881	1881	1881	0
302	20250227	151900	83067984	1881	1867	1899	1867	2209
303	20250227	151800	78893099	1857	1857	1857	1857	0
304	20250227	151700	78893099	1857	1857	1857	1857	0
305	20250227	151600	78893099	1857	1857	1857	1857	0
306	20250227	151500	78893099	1857	1858	1858	1857	160
307	20250227	151400	78595820	1860	1878	1878	1860	7
308	20250227	151300	78582737	1881	1869	1900	1866	2180
309	20250227	151200	74462909	1888	1830	1888	1830	2601
310	20250227	151100	69632343	1819	1819	1819	1819	0
311	20250227	151000	69632343	1819	1820	1820	1819	128
312	20250227	150900	69399509	1818	1818	1818	1818	0
313	20250227	150800	69399509	1818	1819	1819	1818	1002
314	20250227	150700	67577675	1818	1824	1824	1818	2599
315	20250227	150600	62848362	1823	1832	1833	1823	747
316	20250227	150500	61484766	1834	1834	1834	1834	0
317	20250227	150400	61484766	1834	1834	1834	1834	0
318	20250227	150300	61484766	1834	1834	1834	1834	5
319	20250227	150200	61475596	1833	1833	1833	1833	0
320	20250227	150100	61475596	1833	1833	1833	1833	55
321	20250227	150000	61374781	1822	1822	1822	1822	0
322	20250227	145900	61374781	1822	1858	1858	1821	2050
323	20250227	145800	57611211	1860	1860	1860	1860	0
324	20250227	145700	57611211	1860	1860	1860	1860	1
325	20250227	145600	57609351	1863	1889	1889	1863	5
326	20250227	145500	57599992	1872	1872	1872	1872	0
327	20250227	145400	57599992	1872	1875	1875	1872	2
328	20250227	145300	57596245	1878	1897	1900	1878	138
329	20250227	145200	57334850	1898	1872	1900	1840	1695
330	20250227	145100	54129800	1872	1871	1872	1871	47
331	20250227	145000	54041826	1860	1872	1872	1860	5
332	20250227	144900	54032496	1890	1866	1890	1866	1000
333	20250227	144800	52148111	1857	1869	1890	1857	1011
334	20250227	144700	50243056	1888	1848	1888	1817	2855
335	20250227	144600	44932253	1851	1851	1851	1851	0
336	20250227	144500	44932253	1851	1854	1879	1851	1255
337	20250227	144400	42588377	1854	1847	1874	1839	3028
338	20250227	144300	36971486	1848	1835	1848	1835	1000
339	20250227	144200	35129732	1835	1835	1835	1835	0
340	20250227	144100	35129732	1835	1835	1835	1835	0
341	20250227	144000	35129732	1835	1835	1835	1835	1
342	20250227	143900	35127897	1817	1817	1817	1817	0
343	20250227	143800	35127897	1817	1817	1817	1817	0
344	20250227	143700	35127897	1817	1817	1817	1817	0
345	20250227	143600	35127897	1817	1817	1817	1817	0
346	20250227	143500	35127897	1817	1819	1819	1817	400
347	20250227	143400	34400967	1818	1818	1818	1818	0
348	20250227	143300	34400967	1818	1827	1827	1817	2002
349	20250227	143200	30752905	1833	1833	1833	1833	3
350	20250227	143100	30747406	1833	1833	1833	1833	53
351	20250227	143000	30650257	1833	1833	1833	1833	0
352	20250227	142900	30650257	1833	1833	1833	1833	0
353	20250227	142800	30650257	1833	1833	1833	1833	0
354	20250227	142700	30650257	1833	1833	1833	1833	0
355	20250227	142600	30650257	1833	1833	1833	1833	0
356	20250227	142500	30650257	1833	1833	1833	1833	0
357	20250227	142400	30650257	1833	1833	1833	1833	0
358	20250227	142300	30650257	1833	1833	1833	1833	0
359	20250227	142200	30650257	1833	1833	1833	1833	2
360	20250227	142100	30646591	1832	1832	1832	1832	9
361	20250227	142000	30630103	1832	1832	1832	1832	0
362	20250227	141900	30630103	1832	1832	1832	1832	36
363	20250227	141800	30564151	1832	1832	1832	1832	36
364	20250227	141700	30498199	1832	1830	1832	1830	235
365	20250227	141600	30068111	1830	1830	1830	1830	36
366	20250227	141500	30002231	1830	1830	1830	1830	18
367	20250227	141400	29969291	1832	1832	1832	1832	0
368	20250227	141300	29969291	1832	1832	1832	1832	0
369	20250227	141200	29969291	1832	1832	1832	1832	0
370	20250227	141100	29969291	1832	1832	1832	1832	1
371	20250227	141000	29967459	1825	1825	1825	1825	0
372	20250227	140900	29967459	1825	1825	1825	1825	0
373	20250227	140800	29967459	1825	1825	1825	1825	0
374	20250227	140700	29967459	1825	1825	1825	1825	0
375	20250227	140600	29967459	1825	1825	1825	1825	457
376	20250227	140500	29133434	1825	1825	1825	1825	18
377	20250227	140400	29100584	1825	1825	1825	1825	18
378	20250227	140300	29067734	1823	1823	1823	1823	352
379	20250227	140200	28426038	1823	1825	1825	1823	148
380	20250227	140100	28156210	1826	1826	1826	1826	54
381	20250227	140000	28057606	1826	1828	1828	1825	654
382	20250227	135900	26863367	1828	1829	1829	1828	61
383	20250227	135800	26751827	1832	1832	1832	1832	0
384	20250227	135700	26751827	1832	1832	1832	1832	0
385	20250227	135600	26751827	1832	1832	1832	1832	0
386	20250227	135500	26751827	1832	1832	1832	1832	0
387	20250227	135400	26751827	1832	1830	1832	1829	130
388	20250227	135300	26513927	1830	1833	1833	1830	179
389	20250227	135200	26186319	1831	1831	1831	1831	9
390	20250227	135100	26169840	1831	1831	1831	1831	11
391	20250227	135000	26149699	1831	1831	1831	1831	11
392	20250227	134900	26129558	1831	1831	1831	1831	14
393	20250227	134800	26103924	1831	1834	1834	1831	126
394	20250227	134700	25873097	1835	1835	1835	1835	0
395	20250227	134600	25873097	1835	1835	1835	1835	0
396	20250227	134500	25873097	1835	1835	1835	1835	0
397	20250227	134400	25873097	1835	1835	1835	1835	18
398	20250227	134300	25840067	1840	1840	1840	1840	10
399	20250227	134200	25821667	1835	1835	1835	1835	0
400	20250227	134100	25821667	1835	1835	1835	1835	0
401	20250227	134000	25821667	1835	1835	1835	1835	0
402	20250227	133900	25821667	1835	1835	1835	1835	0
403	20250227	133800	25821667	1835	1835	1835	1835	6
404	20250227	133700	25810657	1835	1835	1835	1835	0
405	20250227	133600	25810657	1835	1835	1835	1835	0
406	20250227	133500	25810657	1835	1835	1835	1835	0
407	20250227	133400	25810657	1835	1835	1835	1835	0
408	20250227	133300	25810657	1835	1835	1835	1835	0
409	20250227	133200	25810657	1835	1835	1835	1835	7
410	20250227	133100	25797812	1835	1835	1835	1835	7
411	20250227	133000	25784967	1835	1835	1835	1835	6
412	20250227	132900	25773957	1835	1835	1835	1835	5
413	20250227	132800	25764782	1835	1835	1835	1835	10
414	20250227	132700	25746432	1835	1835	1835	1835	11
415	20250227	132600	25726247	1834	1834	1834	1834	0
416	20250227	132500	25726247	1834	1834	1834	1834	0
417	20250227	132400	25726247	1834	1835	1835	1834	4
418	20250227	132300	25718909	1834	1834	1834	1834	0
419	20250227	132200	25718909	1834	1835	1835	1834	4
420	20250227	132100	25711571	1830	1830	1830	1830	0
421	20250227	132000	25711571	1830	1830	1830	1830	0
422	20250227	131900	25711571	1830	1830	1830	1830	0
423	20250227	131800	25711571	1830	1830	1830	1830	0
424	20250227	131700	25711571	1830	1830	1830	1830	0
425	20250227	131600	25711571	1830	1830	1830	1830	0
426	20250227	131500	25711571	1830	1830	1830	1830	0
427	20250227	131400	25711571	1830	1830	1830	1830	0
428	20250227	131300	25711571	1830	1830	1830	1830	0
429	20250227	131200	25711571	1830	1830	1830	1830	0
430	20250227	131100	25711571	1830	1830	1830	1830	64
431	20250227	131000	25594451	1830	1830	1830	1830	0
432	20250227	130900	25594451	1830	1830	1830	1830	0
433	20250227	130800	25594451	1830	1830	1830	1830	0
434	20250227	130700	25594451	1830	1830	1830	1830	0
435	20250227	130600	25594451	1830	1830	1830	1830	0
436	20250227	130500	25594451	1830	1830	1830	1830	0
437	20250227	130400	25594451	1830	1830	1830	1830	500
438	20250227	130300	24679451	1830	1830	1830	1830	0
439	20250227	130200	24679451	1830	1830	1830	1830	0
440	20250227	130100	24679451	1830	1834	1834	1830	534
441	20250227	130000	23701163	1840	1840	1840	1840	0
442	20250227	125900	23701163	1840	1840	1840	1840	0
443	20250227	125800	23701163	1840	1840	1840	1840	0
444	20250227	125700	23701163	1840	1840	1840	1840	0
445	20250227	125600	23701163	1840	1840	1840	1840	0
446	20250227	125500	23701163	1840	1840	1840	1840	0
447	20250227	125400	23701163	1840	1840	1840	1840	0
448	20250227	125300	23701163	1840	1840	1840	1840	0
449	20250227	125200	23701163	1840	1840	1840	1840	0
450	20250227	125100	23701163	1840	1840	1840	1840	0
451	20250227	125000	23701163	1840	1840	1840	1840	0
452	20250227	124900	23701163	1840	1840	1840	1840	0
453	20250227	124800	23701163	1840	1840	1840	1840	1
454	20250227	124700	23699323	1833	1833	1833	1833	0
455	20250227	124600	23699323	1833	1833	1833	1833	0
456	20250227	124500	23699323	1833	1833	1833	1833	0
457	20250227	124400	23699323	1833	1836	1836	1833	1444
458	20250227	124300	21050359	1840	1840	1840	1840	0
459	20250227	124200	21050359	1840	1840	1840	1840	0
460	20250227	124100	21050359	1840	1840	1840	1840	0
461	20250227	124000	21050359	1840	1840	1840	1840	0
462	20250227	123900	21050359	1840	1840	1840	1840	1
463	20250227	123800	21048519	1840	1840	1840	1840	1
464	20250227	123700	21046679	1835	1835	1835	1835	0
465	20250227	123600	21046679	1835	1835	1835	1835	0
466	20250227	123500	21046679	1835	1835	1835	1835	0
467	20250227	123400	21046679	1835	1835	1835	1835	0
468	20250227	123300	21046679	1835	1835	1835	1835	0
469	20250227	123200	21046679	1835	1835	1835	1835	319
470	20250227	123100	20461314	1835	1835	1835	1835	0
471	20250227	123000	20461314	1835	1835	1835	1835	0
472	20250227	122900	20461314	1835	1835	1835	1835	0
473	20250227	122800	20461314	1835	1835	1835	1835	0
474	20250227	122700	20461314	1835	1835	1835	1835	0
475	20250227	122600	20461314	1835	1835	1835	1835	0
476	20250227	122500	20461314	1835	1835	1835	1835	0
477	20250227	122400	20461314	1835	1835	1835	1835	0
478	20250227	122300	20461314	1835	1835	1835	1835	0
479	20250227	122200	20461314	1835	1836	1836	1835	1000
480	20250227	122100	18626214	1835	1835	1835	1835	0
481	20250227	122000	18626214	1835	1835	1835	1835	0
482	20250227	121900	18626214	1835	1835	1835	1835	0
483	20250227	121800	18626214	1835	1835	1835	1835	0
484	20250227	121700	18626214	1835	1835	1835	1835	0
485	20250227	121600	18626214	1835	1835	1835	1835	0
486	20250227	121500	18626214	1835	1835	1835	1835	0
487	20250227	121400	18626214	1835	1835	1835	1835	0
488	20250227	121300	18626214	1835	1835	1835	1835	18
489	20250227	121200	18593184	1836	1836	1836	1836	0
490	20250227	121100	18593184	1836	1836	1836	1836	381
491	20250227	121000	17893668	1837	1837	1837	1837	147
492	20250227	120900	17623629	1837	1837	1837	1837	0
493	20250227	120800	17623629	1837	1837	1837	1837	0
494	20250227	120700	17623629	1837	1837	1837	1837	66
495	20250227	120600	17502387	1845	1845	1845	1845	0
496	20250227	120500	17502387	1845	1845	1845	1845	0
497	20250227	120400	17502387	1845	1845	1845	1845	0
498	20250227	120300	17502387	1845	1845	1845	1845	0
499	20250227	120200	17502387	1845	1845	1845	1845	0
500	20250227	120100	17502387	1845	1845	1845	1845	0
501	20250227	120000	17502387	1845	1845	1845	1845	0
502	20250227	115900	17502387	1845	1845	1845	1845	0
503	20250227	115800	17502387	1845	1845	1845	1845	0
504	20250227	115700	17502387	1845	1845	1845	1845	0
505	20250227	115600	17502387	1845	1845	1845	1845	0
506	20250227	115500	17502387	1845	1845	1845	1845	0
507	20250227	115400	17502387	1845	1845	1845	1845	0
508	20250227	115300	17502387	1845	1845	1845	1845	0
509	20250227	115200	17502387	1845	1845	1845	1845	0
510	20250227	115100	17502387	1845	1845	1845	1845	0
511	20250227	115000	17502387	1845	1845	1845	1845	0
512	20250227	114900	17502387	1845	1845	1845	1845	0
513	20250227	114800	17502387	1845	1845	1845	1845	0
514	20250227	114700	17502387	1845	1845	1845	1845	0
515	20250227	114600	17502387	1845	1845	1845	1845	0
516	20250227	114500	17502387	1845	1845	1845	1845	0
517	20250227	114400	17502387	1845	1845	1845	1845	0
518	20250227	114300	17502387	1845	1845	1845	1845	0
519	20250227	114200	17502387	1845	1845	1845	1845	0
520	20250227	114100	17502387	1845	1845	1845	1845	0
521	20250227	114000	17502387	1845	1845	1845	1845	0
522	20250227	113900	17502387	1845	1845	1845	1845	0
523	20250227	113800	17502387	1845	1845	1845	1845	0
524	20250227	113700	17502387	1845	1845	1845	1845	0
525	20250227	113600	17502387	1845	1845	1845	1845	0
526	20250227	113500	17502387	1845	1845	1845	1845	0
527	20250227	113400	17502387	1845	1845	1845	1845	0
528	20250227	113300	17502387	1845	1845	1845	1845	0
529	20250227	113200	17502387	1845	1845	1845	1845	0
530	20250227	113100	17502387	1845	1845	1845	1845	0
531	20250227	113000	17502387	1845	1845	1845	1845	0
532	20250227	112900	17502387	1845	1845	1845	1845	0
533	20250227	112800	17502387	1845	1845	1845	1845	0
534	20250227	112700	17502387	1845	1845	1845	1845	0
535	20250227	112600	17502387	1845	1845	1845	1845	0
536	20250227	112500	17502387	1845	1845	1845	1845	0
537	20250227	112400	17502387	1845	1845	1845	1845	0
538	20250227	112300	17502387	1845	1845	1845	1845	0
539	20250227	112200	17502387	1845	1845	1845	1845	0
540	20250227	112100	17502387	1845	1845	1845	1845	0
541	20250227	112000	17502387	1845	1845	1845	1845	0
542	20250227	111900	17502387	1845	1845	1845	1845	0
543	20250227	111800	17502387	1845	1845	1845	1845	0
544	20250227	111700	17502387	1845	1845	1845	1845	0
545	20250227	111600	17502387	1845	1845	1845	1845	0
546	20250227	111500	17502387	1845	1845	1845	1845	0
547	20250227	111400	17502387	1845	1845	1845	1845	0
548	20250227	111300	17502387	1845	1845	1845	1845	0
549	20250227	111200	17502387	1845	1845	1845	1845	0
550	20250227	111100	17502387	1845	1845	1845	1845	0
551	20250227	111000	17502387	1845	1845	1845	1845	10
552	20250227	110900	17483937	1837	1837	1837	1837	2
553	20250227	110800	17480263	1837	1837	1837	1837	0
554	20250227	110700	17480263	1837	1837	1837	1837	0
555	20250227	110600	17480263	1837	1840	1840	1837	1000
556	20250227	110500	15642007	1842	1842	1842	1842	0
557	20250227	110400	15642007	1842	1842	1842	1842	0
558	20250227	110300	15642007	1842	1842	1842	1842	0
559	20250227	110200	15642007	1842	1842	1842	1842	0
560	20250227	110100	15642007	1842	1842	1842	1842	1
561	20250227	110000	15640165	1842	1842	1842	1842	8
562	20250227	105900	15625429	1842	1842	1842	1841	105
563	20250227	105800	15432119	1842	1842	1842	1842	200
564	20250227	105700	15063719	1840	1841	1841	1840	200
565	20250227	105600	14695672	1842	1842	1842	1842	87
566	20250227	105500	14535418	1854	1854	1854	1854	50
567	20250227	105400	14442718	1855	1855	1855	1855	0
568	20250227	105300	14442718	1855	1855	1855	1855	0
569	20250227	105200	14442718	1855	1855	1855	1855	0
570	20250227	105100	14442718	1855	1855	1855	1855	0
571	20250227	105000	14442718	1855	1855	1855	1855	0
572	20250227	104900	14442718	1855	1855	1855	1855	5
573	20250227	104800	14433443	1856	1856	1856	1856	5
574	20250227	104700	14424163	1856	1855	1856	1855	50
575	20250227	104600	14331381	1856	1856	1856	1856	270
576	20250227	104500	13830261	1839	1839	1839	1839	0
577	20250227	104400	13830261	1839	1839	1839	1839	0
578	20250227	104300	13830261	1839	1839	1839	1839	0
579	20250227	104200	13830261	1839	1840	1840	1839	150
580	20250227	104100	13554396	1839	1840	1840	1839	65
581	20250227	104000	13434811	1842	1842	1842	1842	0
582	20250227	103900	13434811	1842	1840	1842	1840	229
583	20250227	103800	13013193	1842	1842	1842	1842	85
584	20250227	103700	12856623	1842	1842	1842	1842	0
585	20250227	103600	12856623	1842	1842	1842	1842	1
586	20250227	103500	12854781	1839	1839	1839	1839	0
587	20250227	103400	12854781	1839	1839	1839	1839	41
588	20250227	103300	12779382	1839	1839	1839	1839	61
589	20250227	103200	12667203	1839	1839	1839	1839	89
590	20250227	103100	12503532	1839	1839	1839	1839	0
591	20250227	103000	12503532	1839	1839	1839	1839	0
592	20250227	102900	12503532	1839	1839	1839	1839	21
593	20250227	102800	12464913	1839	1839	1839	1839	40
594	20250227	102700	12391353	1839	1839	1839	1839	114
595	20250227	102600	12181707	1839	1839	1839	1839	157
596	20250227	102500	11892984	1839	1838	1839	1838	376
597	20250227	102400	11201860	1837	1837	1837	1837	0
598	20250227	102300	11201860	1837	1837	1837	1837	0
599	20250227	102200	11201860	1837	1838	1838	1837	350
600	20250227	102100	10558860	1838	1838	1838	1838	0
601	20250227	102000	10558860	1838	1838	1838	1838	1
602	20250227	101900	10557022	1838	1839	1839	1838	613
603	20250227	101800	9430327	1839	1839	1839	1839	5
604	20250227	101700	9421132	1839	1839	1839	1839	20
605	20250227	101600	9384352	1839	1839	1839	1839	0
606	20250227	101500	9384352	1839	1838	1839	1838	25
607	20250227	101400	9338397	1838	1838	1838	1838	0
608	20250227	101300	9338397	1838	1838	1838	1838	50
609	20250227	101200	9246497	1839	1839	1839	1839	98
610	20250227	101100	9066275	1839	1839	1839	1839	10
611	20250227	101000	9047885	1839	1839	1839	1839	4
612	20250227	100900	9040529	1839	1839	1839	1839	0
613	20250227	100800	9040529	1839	1839	1839	1839	0
614	20250227	100700	9040529	1839	1839	1839	1839	0
615	20250227	100600	9040529	1839	1841	1841	1839	251
616	20250227	100500	8578784	1841	1841	1841	1841	0
617	20250227	100400	8578784	1841	1841	1841	1841	0
618	20250227	100300	8578784	1841	1841	1841	1841	0
619	20250227	100200	8578784	1841	1841	1841	1841	0
620	20250227	100100	8578784	1841	1841	1841	1841	0
621	20250227	100000	8578784	1841	1840	1841	1840	48
622	20250227	095900	8490454	1842	1842	1842	1842	21
623	20250227	095800	8451772	1841	1841	1841	1841	0
624	20250227	095700	8451772	1841	1841	1841	1841	0
625	20250227	095600	8451772	1841	1842	1842	1841	121
626	20250227	095500	8228952	1843	1845	1845	1843	16
627	20250227	095400	8199444	1846	1846	1846	1846	96
628	20250227	095300	8022228	1846	1846	1846	1846	70
629	20250227	095200	7893008	1847	1847	1847	1847	0
630	20250227	095100	7893008	1847	1848	1848	1847	26
631	20250227	095000	7844964	1848	1848	1848	1848	0
632	20250227	094900	7844964	1848	1848	1848	1848	0
633	20250227	094800	7844964	1848	1848	1848	1848	0
634	20250227	094700	7844964	1848	1848	1848	1848	100
635	20250227	094600	7660164	1847	1848	1848	1847	46
636	20250227	094500	7575165	1848	1848	1848	1848	20
637	20250227	094400	7538205	1865	1850	1865	1850	24
638	20250227	094300	7493760	1848	1848	1848	1848	0
639	20250227	094200	7493760	1848	1852	1852	1848	76
640	20250227	094100	7353098	1851	1854	1877	1851	31
641	20250227	094000	7295538	1850	1850	1850	1850	0
642	20250227	093900	7295538	1850	1850	1850	1850	0
643	20250227	093800	7295538	1850	1850	1850	1848	67
644	20250227	093700	7171609	1850	1850	1850	1850	1
645	20250227	093600	7169759	1855	1855	1855	1855	0
646	20250227	093500	7169759	1855	1855	1855	1855	0
647	20250227	093400	7169759	1855	1855	1855	1855	0
648	20250227	093300	7169759	1855	1855	1855	1855	0
649	20250227	093200	7169759	1855	1855	1855	1855	0
650	20250227	093100	7169759	1855	1855	1855	1855	0
651	20250227	093000	7169759	1855	1855	1855	1855	0
652	20250227	092900	7169759	1855	1855	1855	1855	0
653	20250227	092800	7169759	1855	1855	1855	1855	0
654	20250227	092700	7169759	1855	1855	1855	1855	1
655	20250227	092600	7167904	1838	1838	1838	1838	0
656	20250227	092500	7167904	1838	1838	1838	1838	4
657	20250227	092400	7160552	1837	1841	1841	1837	786
658	20250227	092300	5715364	1838	1838	1838	1838	0
659	20250227	092200	5715364	1838	1838	1838	1838	0
660	20250227	092100	5715364	1838	1850	1850	1838	385
661	20250227	092000	5005484	1850	1850	1850	1850	36
662	20250227	091900	4938884	1850	1850	1850	1850	1
663	20250227	091800	4937034	1850	1850	1850	1850	135
664	20250227	091700	4687284	1845	1856	1856	1845	807
665	20250227	091600	3193076	1857	1857	1857	1857	91
666	20250227	091500	3024089	1857	1857	1857	1857	159
667	20250227	091400	2728826	1861	1861	1861	1861	79
668	20250227	091300	2581807	1862	1862	1862	1862	68
669	20250227	091200	2455191	1862	1862	1862	1862	0
670	20250227	091100	2455191	1862	1861	1862	1860	447
671	20250227	091000	1623270	1862	1862	1862	1862	301
672	20250227	090900	1062808	1861	1866	1867	1861	74
673	20250227	090800	924951	1867	1867	1867	1867	2
674	20250227	090700	921217	1867	1867	1867	1867	1
675	20250227	090600	919350	1860	1860	1860	1860	0
676	20250227	090500	919350	1860	1860	1860	1860	0
677	20250227	090400	919350	1860	1860	1860	1860	0
678	20250227	090300	919350	1860	1860	1860	1860	0
679	20250227	090200	919350	1860	1887	1887	1860	440
680	20250227	090100	96287	1887	1887	1887	1887	0
681	20250227	090000	96287	1887	1888	1888	1887	51