KissMeData/291810/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	211100	6715003	1903	1903	1903	1903	375
3	20250227	211000	6715003	1903	1903	1903	1903	0
4	20250227	210900	6715003	1903	1903	1903	1903	0
5	20250227	210800	6715003	1903	1903	1903	1903	0
6	20250227	210700	6715003	1903	1903	1903	1903	0
7	20250227	210600	6715003	1903	1903	1903	1903	0
8	20250227	210500	6715003	1903	1903	1903	1903	0
9	20250227	210400	6715003	1903	1903	1903	1903	0
10	20250227	210300	6715003	1903	1903	1903	1903	0
11	20250227	210200	6715003	1903	1903	1903	1903	0
12	20250227	210100	6715003	1903	1903	1903	1903	0
13	20250227	210000	6715003	1903	1903	1903	1903	0
14	20250227	205900	6715003	1903	1903	1903	1903	0
15	20250227	205800	6715003	1903	1903	1903	1903	0
16	20250227	205700	6715003	1903	1903	1903	1903	0
17	20250227	205600	6715003	1903	1903	1903	1903	0
18	20250227	205500	6715003	1903	1903	1903	1903	0
19	20250227	205400	6715003	1903	1903	1903	1903	0
20	20250227	205300	6715003	1903	1903	1903	1903	0
21	20250227	205200	6715003	1903	1903	1903	1903	0
22	20250227	205100	6715003	1903	1903	1903	1903	0
23	20250227	205000	6715003	1903	1903	1903	1903	0
24	20250227	204900	6715003	1903	1903	1903	1903	0
25	20250227	204800	6715003	1903	1903	1903	1903	0
26	20250227	204700	6715003	1903	1903	1903	1903	0
27	20250227	204600	6715003	1903	1903	1903	1903	0
28	20250227	204500	6715003	1903	1903	1903	1903	0
29	20250227	204400	6715003	1903	1903	1903	1903	0
30	20250227	204300	6715003	1903	1903	1903	1903	0
31	20250227	204200	6715003	1903	1903	1903	1903	0
32	20250227	204100	6715003	1903	1903	1903	1903	375
33	20250227	204000	6715003	1903	1903	1903	1903	0
34	20250227	203900	6715003	1903	1903	1903	1903	0
35	20250227	203800	6715003	1903	1903	1903	1903	0
36	20250227	203700	6715003	1903	1903	1903	1903	0
37	20250227	203600	6715003	1903	1903	1903	1903	0
38	20250227	203500	6715003	1903	1903	1903	1903	0
39	20250227	203400	6715003	1903	1903	1903	1903	0
40	20250227	203300	6715003	1903	1903	1903	1903	0
41	20250227	203200	6715003	1903	1903	1903	1903	0
42	20250227	203100	6715003	1903	1903	1903	1903	0
43	20250227	203000	6715003	1903	1903	1903	1903	0
44	20250227	202900	6715003	1903	1903	1903	1903	0
45	20250227	202800	6715003	1903	1903	1903	1903	0
46	20250227	202700	6715003	1903	1903	1903	1903	0
47	20250227	202600	6715003	1903	1903	1903	1903	0
48	20250227	202500	6715003	1903	1903	1903	1903	0
49	20250227	202400	6715003	1903	1903	1903	1903	0
50	20250227	202300	6715003	1903	1903	1903	1903	0
51	20250227	202200	6715003	1903	1903	1903	1903	0
52	20250227	202100	6715003	1903	1903	1903	1903	0
53	20250227	202000	6715003	1903	1903	1903	1903	0
54	20250227	201900	6715003	1903	1903	1903	1903	0
55	20250227	201800	6715003	1903	1903	1903	1903	0
56	20250227	201700	6715003	1903	1903	1903	1903	0
57	20250227	201600	6715003	1903	1903	1903	1903	0
58	20250227	201500	6715003	1903	1903	1903	1903	0
59	20250227	201400	6715003	1903	1903	1903	1903	0
60	20250227	201300	6715003	1903	1903	1903	1903	0
61	20250227	201200	6715003	1903	1903	1903	1903	0
62	20250227	201100	6715003	1903	1903	1903	1903	375
63	20250227	201000	6715003	1903	1903	1903	1903	0
64	20250227	200900	6715003	1903	1903	1903	1903	0
65	20250227	200800	6715003	1903	1903	1903	1903	0
66	20250227	200700	6715003	1903	1903	1903	1903	0
67	20250227	200600	6715003	1903	1903	1903	1903	0
68	20250227	200500	6715003	1903	1903	1903	1903	0
69	20250227	200400	6715003	1903	1903	1903	1903	0
70	20250227	200300	6715003	1903	1903	1903	1903	0
71	20250227	200200	6715003	1903	1903	1903	1903	0
72	20250227	200100	6715003	1903	1903	1903	1903	0
73	20250227	200000	6715003	1903	1903	1903	1903	0
74	20250227	195900	6715003	1903	1903	1903	1903	0
75	20250227	195800	6715003	1903	1903	1903	1903	0
76	20250227	195700	6715003	1903	1903	1903	1903	0
77	20250227	195600	6715003	1903	1903	1903	1903	0
78	20250227	195500	6715003	1903	1903	1903	1903	0
79	20250227	195400	6715003	1903	1903	1903	1903	0
80	20250227	195300	6715003	1903	1903	1903	1903	0
81	20250227	195200	6715003	1903	1903	1903	1903	0
82	20250227	195100	6715003	1903	1903	1903	1903	0
83	20250227	195000	6715003	1903	1903	1903	1903	0
84	20250227	194900	6715003	1903	1903	1903	1903	0
85	20250227	194800	6715003	1903	1903	1903	1903	0
86	20250227	194700	6715003	1903	1903	1903	1903	0
87	20250227	194600	6715003	1903	1903	1903	1903	0
88	20250227	194500	6715003	1903	1903	1903	1903	0
89	20250227	194400	6715003	1903	1903	1903	1903	0
90	20250227	194300	6715003	1903	1903	1903	1903	0
91	20250227	194200	6715003	1903	1903	1903	1903	0
92	20250227	194100	6715003	1903	1903	1903	1903	375
93	20250227	194000	6715003	1903	1903	1903	1903	0
94	20250227	193900	6715003	1903	1903	1903	1903	0
95	20250227	193800	6715003	1903	1903	1903	1903	0
96	20250227	193700	6715003	1903	1903	1903	1903	0
97	20250227	193600	6715003	1903	1903	1903	1903	0
98	20250227	193500	6715003	1903	1903	1903	1903	0
99	20250227	193400	6715003	1903	1903	1903	1903	0
100	20250227	193300	6715003	1903	1903	1903	1903	0
101	20250227	193200	6715003	1903	1903	1903	1903	0
102	20250227	193100	6715003	1903	1903	1903	1903	0
103	20250227	193000	6715003	1903	1903	1903	1903	0
104	20250227	192900	6715003	1903	1903	1903	1903	0
105	20250227	192800	6715003	1903	1903	1903	1903	0
106	20250227	192700	6715003	1903	1903	1903	1903	0
107	20250227	192600	6715003	1903	1903	1903	1903	0
108	20250227	192500	6715003	1903	1903	1903	1903	0
109	20250227	192400	6715003	1903	1903	1903	1903	0
110	20250227	192300	6715003	1903	1903	1903	1903	0
111	20250227	192200	6715003	1903	1903	1903	1903	0
112	20250227	192100	6715003	1903	1903	1903	1903	0
113	20250227	192000	6715003	1903	1903	1903	1903	0
114	20250227	191900	6715003	1903	1903	1903	1903	0
115	20250227	191800	6715003	1903	1903	1903	1903	0
116	20250227	191700	6715003	1903	1903	1903	1903	0
117	20250227	191600	6715003	1903	1903	1903	1903	0
118	20250227	191500	6715003	1903	1903	1903	1903	0
119	20250227	191400	6715003	1903	1903	1903	1903	0
120	20250227	191300	6715003	1903	1903	1903	1903	0
121	20250227	191200	6715003	1903	1903	1903	1903	0
122	20250227	191100	6715003	1903	1903	1903	1903	375
123	20250227	191000	6715003	1903	1903	1903	1903	0
124	20250227	190900	6715003	1903	1903	1903	1903	0
125	20250227	190800	6715003	1903	1903	1903	1903	0
126	20250227	190700	6715003	1903	1903	1903	1903	0
127	20250227	190600	6715003	1903	1903	1903	1903	0
128	20250227	190500	6715003	1903	1903	1903	1903	0
129	20250227	190400	6715003	1903	1903	1903	1903	0
130	20250227	190300	6715003	1903	1903	1903	1903	0
131	20250227	190200	6715003	1903	1903	1903	1903	0
132	20250227	190100	6715003	1903	1903	1903	1903	0
133	20250227	190000	6715003	1903	1903	1903	1903	0
134	20250227	185900	6715003	1903	1903	1903	1903	0
135	20250227	185800	6715003	1903	1903	1903	1903	0
136	20250227	185700	6715003	1903	1903	1903	1903	0
137	20250227	185600	6715003	1903	1903	1903	1903	0
138	20250227	185500	6715003	1903	1903	1903	1903	0
139	20250227	185400	6715003	1903	1903	1903	1903	0
140	20250227	185300	6715003	1903	1903	1903	1903	0
141	20250227	185200	6715003	1903	1903	1903	1903	0
142	20250227	185100	6715003	1903	1903	1903	1903	0
143	20250227	185000	6715003	1903	1903	1903	1903	0
144	20250227	184900	6715003	1903	1903	1903	1903	0
145	20250227	184800	6715003	1903	1903	1903	1903	0
146	20250227	184700	6715003	1903	1903	1903	1903	0
147	20250227	184600	6715003	1903	1903	1903	1903	0
148	20250227	184500	6715003	1903	1903	1903	1903	0
149	20250227	184400	6715003	1903	1903	1903	1903	0
150	20250227	184300	6715003	1903	1903	1903	1903	0
151	20250227	184200	6715003	1903	1903	1903	1903	0
152	20250227	184100	6715003	1903	1903	1903	1903	375
153	20250227	184000	6715003	1903	1903	1903	1903	0
154	20250227	183900	6715003	1903	1903	1903	1903	0
155	20250227	183800	6715003	1903	1903	1903	1903	0
156	20250227	183700	6715003	1903	1903	1903	1903	0
157	20250227	183600	6715003	1903	1903	1903	1903	0
158	20250227	183500	6715003	1903	1903	1903	1903	0
159	20250227	183400	6715003	1903	1903	1903	1903	0
160	20250227	183300	6715003	1903	1903	1903	1903	0
161	20250227	183200	6715003	1903	1903	1903	1903	0
162	20250227	183100	6715003	1903	1903	1903	1903	0
163	20250227	183000	6715003	1903	1903	1903	1903	0
164	20250227	182900	6715003	1903	1903	1903	1903	0
165	20250227	182800	6715003	1903	1903	1903	1903	0
166	20250227	182700	6715003	1903	1903	1903	1903	0
167	20250227	182600	6715003	1903	1903	1903	1903	0
168	20250227	182500	6715003	1903	1903	1903	1903	0
169	20250227	182400	6715003	1903	1903	1903	1903	0
170	20250227	182300	6715003	1903	1903	1903	1903	0
171	20250227	182200	6715003	1903	1903	1903	1903	0
172	20250227	182100	6715003	1903	1903	1903	1903	0
173	20250227	182000	6715003	1903	1903	1903	1903	0
174	20250227	181900	6715003	1903	1903	1903	1903	0
175	20250227	181800	6715003	1903	1903	1903	1903	0
176	20250227	181700	6715003	1903	1903	1903	1903	0
177	20250227	181600	6715003	1903	1903	1903	1903	0
178	20250227	181500	6715003	1903	1903	1903	1903	0
179	20250227	181400	6715003	1903	1903	1903	1903	0
180	20250227	181300	6715003	1903	1903	1903	1903	0
181	20250227	181200	6715003	1903	1903	1903	1903	0
182	20250227	181100	6715003	1903	1903	1903	1903	375
183	20250227	181000	6715003	1903	1903	1903	1903	0
184	20250227	180900	6715003	1903	1903	1903	1903	0
185	20250227	180800	6715003	1903	1903	1903	1903	0
186	20250227	180700	6715003	1903	1903	1903	1903	0
187	20250227	180600	6715003	1903	1903	1903	1903	0
188	20250227	180500	6715003	1903	1903	1903	1903	0
189	20250227	180400	6715003	1903	1903	1903	1903	0
190	20250227	180300	6715003	1903	1903	1903	1903	0
191	20250227	180200	6715003	1903	1903	1903	1903	0
192	20250227	180100	6715003	1903	1903	1903	1903	0
193	20250227	180000	6715003	1903	1903	1903	1903	0
194	20250227	175900	6715003	1903	1903	1903	1903	0
195	20250227	175800	6715003	1903	1903	1903	1903	0
196	20250227	175700	6715003	1903	1903	1903	1903	0
197	20250227	175600	6715003	1903	1903	1903	1903	0
198	20250227	175500	6715003	1903	1903	1903	1903	0
199	20250227	175400	6715003	1903	1903	1903	1903	0
200	20250227	175300	6715003	1903	1903	1903	1903	0
201	20250227	175200	6715003	1903	1903	1903	1903	0
202	20250227	175100	6715003	1903	1903	1903	1903	0
203	20250227	175000	6715003	1903	1903	1903	1903	0
204	20250227	174900	6715003	1903	1903	1903	1903	0
205	20250227	174800	6715003	1903	1903	1903	1903	0
206	20250227	174700	6715003	1903	1903	1903	1903	0
207	20250227	174600	6715003	1903	1903	1903	1903	0
208	20250227	174500	6715003	1903	1903	1903	1903	0
209	20250227	174400	6715003	1903	1903	1903	1903	0
210	20250227	174300	6715003	1903	1903	1903	1903	0
211	20250227	174200	6715003	1903	1903	1903	1903	0
212	20250227	174100	6715003	1903	1903	1903	1903	375
213	20250227	174000	6715003	1903	1903	1903	1903	0
214	20250227	173900	6715003	1903	1903	1903	1903	0
215	20250227	173800	6715003	1903	1903	1903	1903	0
216	20250227	173700	6715003	1903	1903	1903	1903	0
217	20250227	173600	6715003	1903	1903	1903	1903	0
218	20250227	173500	6715003	1903	1903	1903	1903	0
219	20250227	173400	6715003	1903	1903	1903	1903	0
220	20250227	173300	6715003	1903	1903	1903	1903	0
221	20250227	173200	6715003	1903	1903	1903	1903	0
222	20250227	173100	6715003	1903	1903	1903	1903	0
223	20250227	173000	6715003	1903	1903	1903	1903	0
224	20250227	172900	6715003	1903	1903	1903	1903	0
225	20250227	172800	6715003	1903	1903	1903	1903	0
226	20250227	172700	6715003	1903	1903	1903	1903	0
227	20250227	172600	6715003	1903	1903	1903	1903	0
228	20250227	172500	6715003	1903	1903	1903	1903	0
229	20250227	172400	6715003	1903	1903	1903	1903	0
230	20250227	172300	6715003	1903	1903	1903	1903	0
231	20250227	172200	6715003	1903	1903	1903	1903	0
232	20250227	172100	6715003	1903	1903	1903	1903	0
233	20250227	172000	6715003	1903	1903	1903	1903	0
234	20250227	171900	6715003	1903	1903	1903	1903	0
235	20250227	171800	6715003	1903	1903	1903	1903	0
236	20250227	171700	6715003	1903	1903	1903	1903	0
237	20250227	171600	6715003	1903	1903	1903	1903	0
238	20250227	171500	6715003	1903	1903	1903	1903	0
239	20250227	171400	6715003	1903	1903	1903	1903	0
240	20250227	171300	6715003	1903	1903	1903	1903	0
241	20250227	171200	6715003	1903	1903	1903	1903	0
242	20250227	171100	6715003	1903	1903	1903	1903	375
243	20250227	171000	6715003	1903	1903	1903	1903	0
244	20250227	170900	6715003	1903	1903	1903	1903	0
245	20250227	170800	6715003	1903	1903	1903	1903	0
246	20250227	170700	6715003	1903	1903	1903	1903	0
247	20250227	170600	6715003	1903	1903	1903	1903	0
248	20250227	170500	6715003	1903	1903	1903	1903	0
249	20250227	170400	6715003	1903	1903	1903	1903	0
250	20250227	170300	6715003	1903	1903	1903	1903	0
251	20250227	170200	6715003	1903	1903	1903	1903	0
252	20250227	170100	6715003	1903	1903	1903	1903	0
253	20250227	170000	6715003	1903	1903	1903	1903	0
254	20250227	165900	6715003	1903	1903	1903	1903	0
255	20250227	165800	6715003	1903	1903	1903	1903	0
256	20250227	165700	6715003	1903	1903	1903	1903	0
257	20250227	165600	6715003	1903	1903	1903	1903	0
258	20250227	165500	6715003	1903	1903	1903	1903	0
259	20250227	165400	6715003	1903	1903	1903	1903	0
260	20250227	165300	6715003	1903	1903	1903	1903	0
261	20250227	165200	6715003	1903	1903	1903	1903	0
262	20250227	165100	6715003	1903	1903	1903	1903	0
263	20250227	165000	6715003	1903	1903	1903	1903	0
264	20250227	164900	6715003	1903	1903	1903	1903	0
265	20250227	164800	6715003	1903	1903	1903	1903	0
266	20250227	164700	6715003	1903	1903	1903	1903	0
267	20250227	164600	6715003	1903	1903	1903	1903	0
268	20250227	164500	6715003	1903	1903	1903	1903	0
269	20250227	164400	6715003	1903	1903	1903	1903	0
270	20250227	164300	6715003	1903	1903	1903	1903	0
271	20250227	164200	6715003	1903	1903	1903	1903	0
272	20250227	164100	6715003	1903	1903	1903	1903	375
273	20250227	164000	6715003	1903	1903	1903	1903	0
274	20250227	163900	6715003	1903	1903	1903	1903	0
275	20250227	163800	6715003	1903	1903	1903	1903	0
276	20250227	163700	6715003	1903	1903	1903	1903	0
277	20250227	163600	6715003	1903	1903	1903	1903	0
278	20250227	163500	6715003	1903	1903	1903	1903	0
279	20250227	163400	6715003	1903	1903	1903	1903	0
280	20250227	163300	6715003	1903	1903	1903	1903	0
281	20250227	163200	6715003	1903	1903	1903	1903	0
282	20250227	163100	6715003	1903	1903	1903	1903	0
283	20250227	163000	6715003	1903	1903	1903	1903	0
284	20250227	162900	6715003	1903	1903	1903	1903	0
285	20250227	162800	6715003	1903	1903	1903	1903	0
286	20250227	162700	6715003	1903	1903	1903	1903	0
287	20250227	162600	6715003	1903	1903	1903	1903	0
288	20250227	162500	6715003	1903	1903	1903	1903	0
289	20250227	162400	6715003	1903	1903	1903	1903	0
290	20250227	162300	6715003	1903	1903	1903	1903	0
291	20250227	162200	6715003	1903	1903	1903	1903	0
292	20250227	162100	6715003	1903	1903	1903	1903	0
293	20250227	162000	6715003	1903	1903	1903	1903	0
294	20250227	161900	6715003	1903	1903	1903	1903	0
295	20250227	161800	6715003	1903	1903	1903	1903	0
296	20250227	161700	6715003	1903	1903	1903	1903	0
297	20250227	161600	6715003	1903	1903	1903	1903	0
298	20250227	161500	6715003	1903	1903	1903	1903	0
299	20250227	161400	6715003	1903	1903	1903	1903	0
300	20250227	161300	6715003	1903	1903	1903	1903	0
301	20250227	161200	6715003	1903	1903	1903	1903	0
302	20250227	161100	6715003	1903	1903	1903	1903	375
303	20250227	161000	6715003	1903	1903	1903	1903	0
304	20250227	160900	6715003	1903	1903	1903	1903	0
305	20250227	160800	6715003	1903	1903	1903	1903	0
306	20250227	160700	6715003	1903	1903	1903	1903	0
307	20250227	160600	6715003	1903	1903	1903	1903	0
308	20250227	160500	6715003	1903	1903	1903	1903	0
309	20250227	160400	6715003	1903	1903	1903	1903	0
310	20250227	160300	6715003	1903	1903	1903	1903	0
311	20250227	160200	6715003	1903	1903	1903	1903	0
312	20250227	160100	6715003	1903	1903	1903	1903	0
313	20250227	160000	6715003	1903	1903	1903	1903	0
314	20250227	155900	6715003	1903	1903	1903	1903	0
315	20250227	155800	6715003	1903	1903	1903	1903	0
316	20250227	155700	6715003	1903	1903	1903	1903	0
317	20250227	155600	6715003	1903	1903	1903	1903	0
318	20250227	155500	6715003	1903	1903	1903	1903	0
319	20250227	155400	6715003	1903	1903	1903	1903	0
320	20250227	155300	6715003	1903	1903	1903	1903	0
321	20250227	155200	6715003	1903	1903	1903	1903	0
322	20250227	155100	6715003	1903	1903	1903	1903	0
323	20250227	155000	6715003	1903	1903	1903	1903	0
324	20250227	154900	6715003	1903	1903	1903	1903	0
325	20250227	154800	6715003	1903	1903	1903	1903	0
326	20250227	154700	6715003	1903	1903	1903	1903	0
327	20250227	154600	6715003	1903	1903	1903	1903	0
328	20250227	154500	6715003	1903	1903	1903	1903	0
329	20250227	154400	6715003	1903	1903	1903	1903	0
330	20250227	154300	6715003	1903	1903	1903	1903	0
331	20250227	154200	6715003	1903	1903	1903	1903	0
332	20250227	154100	6715003	1903	1903	1903	1903	375
333	20250227	154000	6715003	1903	1903	1903	1903	0
334	20250227	153900	6715003	1903	1903	1903	1903	0
335	20250227	153800	6715003	1903	1903	1903	1903	0
336	20250227	153700	6715003	1903	1903	1903	1903	0
337	20250227	153600	6715003	1903	1903	1903	1903	0
338	20250227	153500	6715003	1903	1903	1903	1903	0
339	20250227	153400	6715003	1903	1903	1903	1903	0
340	20250227	153300	6715003	1903	1903	1903	1903	0
341	20250227	153200	6715003	1903	1903	1903	1903	0
342	20250227	153100	6715003	1903	1903	1903	1903	0
343	20250227	153000	6715003	1903	1903	1903	1903	375
344	20250227	152900	6001378	1892	1892	1892	1892	0
345	20250227	152800	6001378	1892	1892	1892	1892	0
346	20250227	152700	6001378	1892	1892	1892	1892	0
347	20250227	152600	6001378	1892	1892	1892	1892	0
348	20250227	152500	6001378	1892	1892	1892	1892	0
349	20250227	152400	6001378	1892	1892	1892	1892	0
350	20250227	152300	6001378	1892	1892	1892	1892	0
351	20250227	152200	6001378	1892	1892	1892	1892	0
352	20250227	152100	6001378	1892	1892	1892	1892	0
353	20250227	152000	6001378	1892	1892	1892	1892	0
354	20250227	151900	6001378	1892	1892	1892	1892	0
355	20250227	151800	6001378	1892	1892	1892	1892	8
356	20250227	151700	5986242	1905	1905	1905	1905	0
357	20250227	151600	5986242	1905	1905	1905	1905	0
358	20250227	151500	5986242	1905	1905	1905	1905	0
359	20250227	151400	5986242	1905	1905	1905	1905	0
360	20250227	151300	5986242	1905	1905	1905	1905	0
361	20250227	151200	5986242	1905	1905	1905	1905	0
362	20250227	151100	5986242	1905	1905	1905	1905	0
363	20250227	151000	5986242	1905	1905	1905	1905	0
364	20250227	150900	5986242	1905	1905	1905	1905	0
365	20250227	150800	5986242	1905	1905	1905	1905	0
366	20250227	150700	5986242	1905	1905	1905	1905	0
367	20250227	150600	5986242	1905	1905	1905	1905	1
368	20250227	150500	5984337	1892	1892	1892	1892	0
369	20250227	150400	5984337	1892	1892	1892	1892	0
370	20250227	150300	5984337	1892	1892	1892	1892	0
371	20250227	150200	5984337	1892	1892	1892	1892	0
372	20250227	150100	5984337	1892	1892	1892	1892	0
373	20250227	150000	5984337	1892	1892	1892	1892	0
374	20250227	145900	5984337	1892	1892	1892	1892	0
375	20250227	145800	5984337	1892	1892	1892	1892	1
376	20250227	145700	5982445	1907	1907	1907	1907	0
377	20250227	145600	5982445	1907	1907	1907	1907	0
378	20250227	145500	5982445	1907	1907	1907	1907	0
379	20250227	145400	5982445	1907	1907	1907	1907	0
380	20250227	145300	5982445	1907	1907	1907	1907	0
381	20250227	145200	5982445	1907	1907	1907	1907	0
382	20250227	145100	5982445	1907	1907	1907	1907	0
383	20250227	145000	5982445	1907	1907	1907	1907	0
384	20250227	144900	5982445	1907	1907	1907	1907	0
385	20250227	144800	5982445	1907	1907	1907	1907	0
386	20250227	144700	5982445	1907	1907	1907	1907	0
387	20250227	144600	5982445	1907	1907	1907	1907	0
388	20250227	144500	5982445	1907	1907	1907	1907	5
389	20250227	144400	5972910	1907	1905	1907	1905	5
390	20250227	144300	5963379	1884	1884	1884	1884	0
391	20250227	144200	5963379	1884	1884	1884	1884	0
392	20250227	144100	5963379	1884	1884	1884	1884	0
393	20250227	144000	5963379	1884	1884	1884	1884	1
394	20250227	143900	5961495	1912	1912	1912	1912	0
395	20250227	143800	5961495	1912	1901	1912	1901	20
396	20250227	143700	5923285	1902	1902	1902	1902	0
397	20250227	143600	5923285	1902	1902	1902	1902	0
398	20250227	143500	5923285	1902	1899	1902	1899	10
399	20250227	143400	5904270	1899	1899	1899	1899	0
400	20250227	143300	5904270	1899	1899	1899	1899	0
401	20250227	143200	5904270	1899	1899	1899	1899	0
402	20250227	143100	5904270	1899	1900	1900	1899	21
403	20250227	143000	5864371	1899	1899	1899	1899	1
404	20250227	142900	5862472	1899	1899	1899	1899	1
405	20250227	142800	5860573	1899	1899	1899	1899	0
406	20250227	142700	5860573	1899	1899	1899	1899	0
407	20250227	142600	5860573	1899	1899	1899	1899	0
408	20250227	142500	5860573	1899	1899	1899	1899	0
409	20250227	142400	5860573	1899	1899	1899	1899	0
410	20250227	142300	5860573	1899	1899	1899	1899	0
411	20250227	142200	5860573	1899	1899	1899	1899	0
412	20250227	142100	5860573	1899	1899	1899	1899	0
413	20250227	142000	5860573	1899	1899	1899	1899	0
414	20250227	141900	5860573	1899	1899	1899	1899	0
415	20250227	141800	5860573	1899	1899	1899	1899	1
416	20250227	141700	5858674	1899	1899	1899	1899	0
417	20250227	141600	5858674	1899	1899	1899	1899	0
418	20250227	141500	5858674	1899	1899	1899	1899	0
419	20250227	141400	5858674	1899	1899	1899	1899	0
420	20250227	141300	5858674	1899	1899	1899	1899	0
421	20250227	141200	5858674	1899	1899	1899	1899	0
422	20250227	141100	5858674	1899	1899	1899	1899	0
423	20250227	141000	5858674	1899	1899	1899	1899	0
424	20250227	140900	5858674	1899	1899	1899	1899	0
425	20250227	140800	5858674	1899	1899	1899	1899	0
426	20250227	140700	5858674	1899	1899	1899	1899	0
427	20250227	140600	5858674	1899	1899	1899	1899	0
428	20250227	140500	5858674	1899	1899	1899	1899	0
429	20250227	140400	5858674	1899	1899	1899	1899	0
430	20250227	140300	5858674	1899	1899	1899	1899	0
431	20250227	140200	5858674	1899	1899	1899	1899	0
432	20250227	140100	5858674	1899	1899	1899	1899	0
433	20250227	140000	5858674	1899	1899	1899	1899	0
434	20250227	135900	5858674	1899	1899	1899	1899	0
435	20250227	135800	5858674	1899	1899	1899	1899	0
436	20250227	135700	5858674	1899	1899	1899	1899	0
437	20250227	135600	5858674	1899	1899	1899	1899	0
438	20250227	135500	5858674	1899	1899	1899	1899	0
439	20250227	135400	5858674	1899	1899	1899	1899	0
440	20250227	135300	5858674	1899	1899	1899	1899	0
441	20250227	135200	5858674	1899	1899	1899	1899	0
442	20250227	135100	5858674	1899	1899	1899	1899	0
443	20250227	135000	5858674	1899	1899	1899	1899	0
444	20250227	134900	5858674	1899	1899	1899	1899	1
445	20250227	134800	5856775	1899	1899	1899	1899	0
446	20250227	134700	5856775	1899	1899	1899	1899	0
447	20250227	134600	5856775	1899	1899	1899	1899	0
448	20250227	134500	5856775	1899	1899	1899	1899	1
449	20250227	134400	5854876	1899	1899	1899	1899	0
450	20250227	134300	5854876	1899	1899	1899	1899	0
451	20250227	134200	5854876	1899	1899	1899	1899	0
452	20250227	134100	5854876	1899	1899	1899	1899	0
453	20250227	134000	5854876	1899	1899	1899	1899	0
454	20250227	133900	5854876	1899	1899	1899	1899	0
455	20250227	133800	5854876	1899	1899	1899	1899	0
456	20250227	133700	5854876	1899	1899	1899	1899	0
457	20250227	133600	5854876	1899	1899	1899	1899	1
458	20250227	133500	5852977	1873	1873	1873	1873	0
459	20250227	133400	5852977	1873	1873	1873	1873	0
460	20250227	133300	5852977	1873	1873	1873	1873	0
461	20250227	133200	5852977	1873	1873	1873	1873	0
462	20250227	133100	5852977	1873	1873	1873	1873	0
463	20250227	133000	5852977	1873	1880	1880	1873	1000
464	20250227	132900	3978242	1880	1880	1880	1880	0
465	20250227	132800	3978242	1880	1880	1880	1880	0
466	20250227	132700	3978242	1880	1880	1880	1880	0
467	20250227	132600	3978242	1880	1880	1880	1880	0
468	20250227	132500	3978242	1880	1880	1880	1880	0
469	20250227	132400	3978242	1880	1880	1880	1880	0
470	20250227	132300	3978242	1880	1880	1880	1880	50
471	20250227	132200	3884242	1880	1880	1880	1880	0
472	20250227	132100	3884242	1880	1880	1880	1880	0
473	20250227	132000	3884242	1880	1880	1880	1880	0
474	20250227	131900	3884242	1880	1880	1880	1880	0
475	20250227	131800	3884242	1880	1880	1880	1880	0
476	20250227	131700	3884242	1880	1880	1880	1880	0
477	20250227	131600	3884242	1880	1880	1880	1880	0
478	20250227	131500	3884242	1880	1880	1880	1880	30
479	20250227	131400	3827842	1899	1899	1899	1899	0
480	20250227	131300	3827842	1899	1899	1899	1899	0
481	20250227	131200	3827842	1899	1899	1899	1899	0
482	20250227	131100	3827842	1899	1899	1899	1899	0
483	20250227	131000	3827842	1899	1899	1899	1899	0
484	20250227	130900	3827842	1899	1899	1899	1899	0
485	20250227	130800	3827842	1899	1899	1899	1899	0
486	20250227	130700	3827842	1899	1899	1899	1899	0
487	20250227	130600	3827842	1899	1899	1899	1899	0
488	20250227	130500	3827842	1899	1899	1899	1899	0
489	20250227	130400	3827842	1899	1899	1899	1899	0
490	20250227	130300	3827842	1899	1899	1899	1899	0
491	20250227	130200	3827842	1899	1899	1899	1899	0
492	20250227	130100	3827842	1899	1899	1899	1899	0
493	20250227	130000	3827842	1899	1899	1899	1899	0
494	20250227	125900	3827842	1899	1899	1899	1899	0
495	20250227	125800	3827842	1899	1899	1899	1899	0
496	20250227	125700	3827842	1899	1899	1899	1899	0
497	20250227	125600	3827842	1899	1899	1899	1899	0
498	20250227	125500	3827842	1899	1899	1899	1899	0
499	20250227	125400	3827842	1899	1899	1899	1899	0
500	20250227	125300	3827842	1899	1899	1899	1899	0
501	20250227	125200	3827842	1899	1899	1899	1899	0
502	20250227	125100	3827842	1899	1899	1899	1899	6
503	20250227	125000	3816448	1880	1880	1880	1880	0
504	20250227	124900	3816448	1880	1880	1880	1880	0
505	20250227	124800	3816448	1880	1880	1880	1880	126
506	20250227	124700	3579568	1880	1880	1880	1880	53
507	20250227	124600	3479928	1890	1890	1890	1890	0
508	20250227	124500	3479928	1890	1890	1890	1890	0
509	20250227	124400	3479928	1890	1890	1890	1890	0
510	20250227	124300	3479928	1890	1890	1890	1890	0
511	20250227	124200	3479928	1890	1890	1890	1890	0
512	20250227	124100	3479928	1890	1890	1890	1890	0
513	20250227	124000	3479928	1890	1890	1890	1890	0
514	20250227	123900	3479928	1890	1890	1890	1890	0
515	20250227	123800	3479928	1890	1890	1890	1890	0
516	20250227	123700	3479928	1890	1890	1890	1890	0
517	20250227	123600	3479928	1890	1890	1890	1890	0
518	20250227	123500	3479928	1890	1890	1890	1890	3
519	20250227	123400	3474258	1898	1898	1898	1898	0
520	20250227	123300	3474258	1898	1898	1898	1898	0
521	20250227	123200	3474258	1898	1898	1898	1898	0
522	20250227	123100	3474258	1898	1898	1898	1898	1
523	20250227	123000	3472360	1899	1899	1899	1899	0
524	20250227	122900	3472360	1899	1899	1899	1899	0
525	20250227	122800	3472360	1899	1899	1899	1899	0
526	20250227	122700	3472360	1899	1899	1899	1899	0
527	20250227	122600	3472360	1899	1899	1899	1899	0
528	20250227	122500	3472360	1899	1899	1899	1899	0
529	20250227	122400	3472360	1899	1899	1899	1899	0
530	20250227	122300	3472360	1899	1899	1899	1899	0
531	20250227	122200	3472360	1899	1899	1899	1899	0
532	20250227	122100	3472360	1899	1899	1899	1899	0
533	20250227	122000	3472360	1899	1899	1899	1899	0
534	20250227	121900	3472360	1899	1899	1899	1899	0
535	20250227	121800	3472360	1899	1899	1899	1899	0
536	20250227	121700	3472360	1899	1899	1899	1899	0
537	20250227	121600	3472360	1899	1899	1899	1899	1
538	20250227	121500	3470461	1882	1882	1882	1882	0
539	20250227	121400	3470461	1882	1882	1882	1882	0
540	20250227	121300	3470461	1882	1882	1882	1882	0
541	20250227	121200	3470461	1882	1882	1882	1882	0
542	20250227	121100	3470461	1882	1882	1882	1882	0
543	20250227	121000	3470461	1882	1882	1882	1882	0
544	20250227	120900	3470461	1882	1882	1882	1882	0
545	20250227	120800	3470461	1882	1882	1882	1882	100
546	20250227	120700	3282261	1899	1899	1899	1899	0
547	20250227	120600	3282261	1899	1899	1899	1899	0
548	20250227	120500	3282261	1899	1899	1899	1899	0
549	20250227	120400	3282261	1899	1899	1899	1899	0
550	20250227	120300	3282261	1899	1899	1899	1899	0
551	20250227	120200	3282261	1899	1899	1899	1899	0
552	20250227	120100	3282261	1899	1899	1899	1899	0
553	20250227	120000	3282261	1899	1899	1899	1899	0
554	20250227	115900	3282261	1899	1899	1899	1899	0
555	20250227	115800	3282261	1899	1899	1899	1899	0
556	20250227	115700	3282261	1899	1899	1899	1899	0
557	20250227	115600	3282261	1899	1899	1899	1899	3
558	20250227	115500	3276564	1879	1879	1879	1879	0
559	20250227	115400	3276564	1879	1879	1879	1879	0
560	20250227	115300	3276564	1879	1879	1879	1879	0
561	20250227	115200	3276564	1879	1879	1879	1879	0
562	20250227	115100	3276564	1879	1879	1879	1879	0
563	20250227	115000	3276564	1879	1879	1879	1879	0
564	20250227	114900	3276564	1879	1879	1879	1879	0
565	20250227	114800	3276564	1879	1879	1879	1879	0
566	20250227	114700	3276564	1879	1879	1879	1879	0
567	20250227	114600	3276564	1879	1879	1879	1879	0
568	20250227	114500	3276564	1879	1879	1879	1879	0
569	20250227	114400	3276564	1879	1879	1879	1879	0
570	20250227	114300	3276564	1879	1879	1879	1879	0
571	20250227	114200	3276564	1879	1879	1879	1879	0
572	20250227	114100	3276564	1879	1879	1879	1879	0
573	20250227	114000	3276564	1879	1879	1879	1879	0
574	20250227	113900	3276564	1879	1879	1879	1879	0
575	20250227	113800	3276564	1879	1879	1879	1879	0
576	20250227	113700	3276564	1879	1879	1879	1879	0
577	20250227	113600	3276564	1879	1879	1879	1879	0
578	20250227	113500	3276564	1879	1879	1879	1879	0
579	20250227	113400	3276564	1879	1879	1879	1879	0
580	20250227	113300	3276564	1879	1879	1879	1879	0
581	20250227	113200	3276564	1879	1879	1879	1879	0
582	20250227	113100	3276564	1879	1879	1879	1879	1
583	20250227	113000	3274685	1878	1878	1878	1878	0
584	20250227	112900	3274685	1878	1878	1878	1878	0
585	20250227	112800	3274685	1878	1878	1878	1878	0
586	20250227	112700	3274685	1878	1878	1878	1878	0
587	20250227	112600	3274685	1878	1878	1878	1878	0
588	20250227	112500	3274685	1878	1878	1878	1878	0
589	20250227	112400	3274685	1878	1878	1878	1878	0
590	20250227	112300	3274685	1878	1878	1878	1878	0
591	20250227	112200	3274685	1878	1878	1878	1878	0
592	20250227	112100	3274685	1878	1878	1878	1878	0
593	20250227	112000	3274685	1878	1878	1878	1878	0
594	20250227	111900	3274685	1878	1878	1878	1878	0
595	20250227	111800	3274685	1878	1878	1878	1878	0
596	20250227	111700	3274685	1878	1878	1878	1878	0
597	20250227	111600	3274685	1878	1878	1878	1878	0
598	20250227	111500	3274685	1878	1878	1878	1878	0
599	20250227	111400	3274685	1878	1878	1878	1878	0
600	20250227	111300	3274685	1878	1878	1878	1878	0
601	20250227	111200	3274685	1878	1878	1878	1878	0
602	20250227	111100	3274685	1878	1878	1878	1878	0
603	20250227	111000	3274685	1878	1878	1878	1878	0
604	20250227	110900	3274685	1878	1878	1878	1878	0
605	20250227	110800	3274685	1878	1878	1878	1878	0
606	20250227	110700	3274685	1878	1878	1878	1878	0
607	20250227	110600	3274685	1878	1878	1878	1878	0
608	20250227	110500	3274685	1878	1878	1878	1878	0
609	20250227	110400	3274685	1878	1878	1878	1878	0
610	20250227	110300	3274685	1878	1878	1878	1878	0
611	20250227	110200	3274685	1878	1878	1878	1878	0
612	20250227	110100	3274685	1878	1878	1878	1878	0
613	20250227	110000	3274685	1878	1878	1878	1878	0
614	20250227	105900	3274685	1878	1878	1878	1878	0
615	20250227	105800	3274685	1878	1878	1878	1878	0
616	20250227	105700	3274685	1878	1878	1878	1878	0
617	20250227	105600	3274685	1878	1878	1878	1878	0
618	20250227	105500	3274685	1878	1878	1878	1878	0
619	20250227	105400	3274685	1878	1878	1878	1878	0
620	20250227	105300	3274685	1878	1878	1878	1878	0
621	20250227	105200	3274685	1878	1878	1878	1878	0
622	20250227	105100	3274685	1878	1878	1878	1878	0
623	20250227	105000	3274685	1878	1878	1878	1878	0
624	20250227	104900	3274685	1878	1878	1878	1878	0
625	20250227	104800	3274685	1878	1878	1878	1878	0
626	20250227	104700	3274685	1878	1878	1878	1878	0
627	20250227	104600	3274685	1878	1878	1878	1878	0
628	20250227	104500	3274685	1878	1878	1878	1878	0
629	20250227	104400	3274685	1878	1878	1878	1878	0
630	20250227	104300	3274685	1878	1878	1878	1878	0
631	20250227	104200	3274685	1878	1878	1878	1878	17
632	20250227	104100	3242759	1878	1878	1878	1878	29
633	20250227	104000	3188297	1873	1873	1873	1873	0
634	20250227	103900	3188297	1873	1873	1873	1873	0
635	20250227	103800	3188297	1873	1873	1873	1873	0
636	20250227	103700	3188297	1873	1873	1873	1873	0
637	20250227	103600	3188297	1873	1873	1873	1873	0
638	20250227	103500	3188297	1873	1873	1873	1873	0
639	20250227	103400	3188297	1873	1873	1873	1873	0
640	20250227	103300	3188297	1873	1900	1900	1873	11
641	20250227	103200	3167424	1900	1900	1900	1900	0
642	20250227	103100	3167424	1900	1900	1900	1900	0
643	20250227	103000	3167424	1900	1900	1900	1900	0
644	20250227	102900	3167424	1900	1900	1900	1900	0
645	20250227	102800	3167424	1900	1900	1900	1900	0
646	20250227	102700	3167424	1900	1900	1900	1900	0
647	20250227	102600	3167424	1900	1900	1900	1900	0
648	20250227	102500	3167424	1900	1900	1900	1900	0
649	20250227	102400	3167424	1900	1900	1900	1900	0
650	20250227	102300	3167424	1900	1900	1900	1900	1
651	20250227	102200	3165524	1891	1891	1891	1891	1
652	20250227	102100	3163633	1900	1900	1900	1900	0
653	20250227	102000	3163633	1900	1900	1900	1900	0
654	20250227	101900	3163633	1900	1900	1900	1900	0
655	20250227	101800	3163633	1900	1900	1900	1900	0
656	20250227	101700	3163633	1900	1900	1900	1900	0
657	20250227	101600	3163633	1900	1900	1900	1900	0
658	20250227	101500	3163633	1900	1900	1900	1900	5
659	20250227	101400	3154133	1902	1902	1902	1902	0
660	20250227	101300	3154133	1902	1902	1902	1902	0
661	20250227	101200	3154133	1902	1902	1902	1902	0
662	20250227	101100	3154133	1902	1902	1902	1902	0
663	20250227	101000	3154133	1902	1902	1902	1902	0
664	20250227	100900	3154133	1902	1902	1902	1902	0
665	20250227	100800	3154133	1902	1902	1902	1902	0
666	20250227	100700	3154133	1902	1902	1902	1902	0
667	20250227	100600	3154133	1902	1902	1902	1902	0
668	20250227	100500	3154133	1902	1902	1902	1902	0
669	20250227	100400	3154133	1902	1902	1902	1902	0
670	20250227	100300	3154133	1902	1902	1902	1902	0
671	20250227	100200	3154133	1902	1902	1902	1902	0
672	20250227	100100	3154133	1902	1902	1902	1902	0
673	20250227	100000	3154133	1902	1902	1902	1902	4
674	20250227	095900	3146525	1902	1902	1902	1902	3
675	20250227	095800	3140819	1902	1902	1902	1902	1
676	20250227	095700	3138917	1902	1902	1902	1902	0
677	20250227	095600	3138917	1902	1902	1902	1902	0
678	20250227	095500	3138917	1902	1902	1902	1902	0
679	20250227	095400	3138917	1902	1902	1902	1902	0
680	20250227	095300	3138917	1902	1902	1902	1902	0
681	20250227	095200	3138917	1902	1902	1902	1902	0
682	20250227	095100	3138917	1902	1902	1902	1902	0
683	20250227	095000	3138917	1902	1902	1902	1902	0
684	20250227	094900	3138917	1902	1902	1902	1902	0
685	20250227	094800	3138917	1902	1902	1902	1902	0
686	20250227	094700	3138917	1902	1902	1902	1902	0
687	20250227	094600	3138917	1902	1902	1902	1902	2
688	20250227	094500	3135113	1902	1902	1902	1902	1
689	20250227	094400	3133211	1902	1901	1902	1901	393
690	20250227	094300	2385777	1901	1901	1901	1901	2
691	20250227	094200	2381975	1897	1897	1897	1897	10
692	20250227	094100	2363005	1897	1897	1897	1897	0
693	20250227	094000	2363005	1897	1897	1897	1897	0
694	20250227	093900	2363005	1897	1897	1897	1897	0
695	20250227	093800	2363005	1897	1897	1897	1897	0
696	20250227	093700	2363005	1897	1897	1897	1897	0
697	20250227	093600	2363005	1897	1897	1897	1897	0
698	20250227	093500	2363005	1897	1897	1897	1897	0
699	20250227	093400	2363005	1897	1897	1897	1897	0
700	20250227	093300	2363005	1897	1897	1897	1897	0
701	20250227	093200	2363005	1897	1897	1897	1897	50
702	20250227	093100	2268155	1897	1897	1897	1897	1
703	20250227	093000	2266258	1902	1902	1902	1902	0
704	20250227	092900	2266258	1902	1902	1902	1902	0
705	20250227	092800	2266258	1902	1902	1902	1902	0
706	20250227	092700	2266258	1902	1902	1902	1902	0
707	20250227	092600	2266258	1902	1902	1902	1902	0
708	20250227	092500	2266258	1902	1902	1902	1902	0
709	20250227	092400	2266258	1902	1902	1902	1902	0
710	20250227	092300	2266258	1902	1902	1902	1902	0
711	20250227	092200	2266258	1902	1902	1902	1902	0
712	20250227	092100	2266258	1902	1902	1902	1902	0
713	20250227	092000	2266258	1902	1902	1902	1902	0
714	20250227	091900	2266258	1902	1902	1902	1902	0
715	20250227	091800	2266258	1902	1902	1902	1902	0
716	20250227	091700	2266258	1902	1902	1902	1902	0
717	20250227	091600	2266258	1902	1902	1902	1902	7
718	20250227	091500	2252944	1902	1902	1902	1902	0
719	20250227	091400	2252944	1902	1902	1902	1902	0
720	20250227	091300	2252944	1902	1902	1902	1902	0
721	20250227	091200	2252944	1902	1902	1902	1902	2
722	20250227	091100	2249140	1902	1902	1902	1902	0
723	20250227	091000	2249140	1902	1902	1902	1902	4
724	20250227	090900	2241532	1902	1902	1902	1902	0
725	20250227	090800	2241532	1902	1902	1902	1902	0
726	20250227	090700	2241532	1902	1902	1902	1902	0
727	20250227	090600	2241532	1902	1902	1902	1902	0
728	20250227	090500	2241532	1902	1883	1902	1883	263
729	20250227	090400	1742903	1865	1865	1865	1865	0
730	20250227	090300	1742903	1865	1880	1880	1865	50
731	20250227	090200	1649633	1883	1883	1883	1883	0
732	20250227	090100	1649633	1883	1880	1883	1880	7
733	20250227	090000	1636470	1881	1881	1881	1881	870