KissMeData/222110/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	205000	23476360	5280	5280	5280	5280	444
3	20250227	204900	23476360	5280	5280	5280	5280	0
4	20250227	204800	23476360	5280	5280	5280	5280	0
5	20250227	204700	23476360	5280	5280	5280	5280	0
6	20250227	204600	23476360	5280	5280	5280	5280	0
7	20250227	204500	23476360	5280	5280	5280	5280	0
8	20250227	204400	23476360	5280	5280	5280	5280	0
9	20250227	204300	23476360	5280	5280	5280	5280	0
10	20250227	204200	23476360	5280	5280	5280	5280	0
11	20250227	204100	23476360	5280	5280	5280	5280	0
12	20250227	204000	23476360	5280	5280	5280	5280	0
13	20250227	203900	23476360	5280	5280	5280	5280	0
14	20250227	203800	23476360	5280	5280	5280	5280	0
15	20250227	203700	23476360	5280	5280	5280	5280	0
16	20250227	203600	23476360	5280	5280	5280	5280	0
17	20250227	203500	23476360	5280	5280	5280	5280	0
18	20250227	203400	23476360	5280	5280	5280	5280	0
19	20250227	203300	23476360	5280	5280	5280	5280	0
20	20250227	203200	23476360	5280	5280	5280	5280	0
21	20250227	203100	23476360	5280	5280	5280	5280	0
22	20250227	203000	23476360	5280	5280	5280	5280	0
23	20250227	202900	23476360	5280	5280	5280	5280	0
24	20250227	202800	23476360	5280	5280	5280	5280	0
25	20250227	202700	23476360	5280	5280	5280	5280	0
26	20250227	202600	23476360	5280	5280	5280	5280	0
27	20250227	202500	23476360	5280	5280	5280	5280	0
28	20250227	202400	23476360	5280	5280	5280	5280	0
29	20250227	202300	23476360	5280	5280	5280	5280	0
30	20250227	202200	23476360	5280	5280	5280	5280	0
31	20250227	202100	23476360	5280	5280	5280	5280	0
32	20250227	202000	23476360	5280	5280	5280	5280	444
33	20250227	201900	23476360	5280	5280	5280	5280	0
34	20250227	201800	23476360	5280	5280	5280	5280	0
35	20250227	201700	23476360	5280	5280	5280	5280	0
36	20250227	201600	23476360	5280	5280	5280	5280	0
37	20250227	201500	23476360	5280	5280	5280	5280	0
38	20250227	201400	23476360	5280	5280	5280	5280	0
39	20250227	201300	23476360	5280	5280	5280	5280	0
40	20250227	201200	23476360	5280	5280	5280	5280	0
41	20250227	201100	23476360	5280	5280	5280	5280	0
42	20250227	201000	23476360	5280	5280	5280	5280	0
43	20250227	200900	23476360	5280	5280	5280	5280	0
44	20250227	200800	23476360	5280	5280	5280	5280	0
45	20250227	200700	23476360	5280	5280	5280	5280	0
46	20250227	200600	23476360	5280	5280	5280	5280	0
47	20250227	200500	23476360	5280	5280	5280	5280	0
48	20250227	200400	23476360	5280	5280	5280	5280	0
49	20250227	200300	23476360	5280	5280	5280	5280	0
50	20250227	200200	23476360	5280	5280	5280	5280	0
51	20250227	200100	23476360	5280	5280	5280	5280	0
52	20250227	200000	23476360	5280	5280	5280	5280	0
53	20250227	195900	23476360	5280	5280	5280	5280	0
54	20250227	195800	23476360	5280	5280	5280	5280	0
55	20250227	195700	23476360	5280	5280	5280	5280	0
56	20250227	195600	23476360	5280	5280	5280	5280	0
57	20250227	195500	23476360	5280	5280	5280	5280	0
58	20250227	195400	23476360	5280	5280	5280	5280	0
59	20250227	195300	23476360	5280	5280	5280	5280	0
60	20250227	195200	23476360	5280	5280	5280	5280	0
61	20250227	195100	23476360	5280	5280	5280	5280	0
62	20250227	195000	23476360	5280	5280	5280	5280	444
63	20250227	194900	23476360	5280	5280	5280	5280	0
64	20250227	194800	23476360	5280	5280	5280	5280	0
65	20250227	194700	23476360	5280	5280	5280	5280	0
66	20250227	194600	23476360	5280	5280	5280	5280	0
67	20250227	194500	23476360	5280	5280	5280	5280	0
68	20250227	194400	23476360	5280	5280	5280	5280	0
69	20250227	194300	23476360	5280	5280	5280	5280	0
70	20250227	194200	23476360	5280	5280	5280	5280	0
71	20250227	194100	23476360	5280	5280	5280	5280	0
72	20250227	194000	23476360	5280	5280	5280	5280	0
73	20250227	193900	23476360	5280	5280	5280	5280	0
74	20250227	193800	23476360	5280	5280	5280	5280	0
75	20250227	193700	23476360	5280	5280	5280	5280	0
76	20250227	193600	23476360	5280	5280	5280	5280	0
77	20250227	193500	23476360	5280	5280	5280	5280	0
78	20250227	193400	23476360	5280	5280	5280	5280	0
79	20250227	193300	23476360	5280	5280	5280	5280	0
80	20250227	193200	23476360	5280	5280	5280	5280	0
81	20250227	193100	23476360	5280	5280	5280	5280	0
82	20250227	193000	23476360	5280	5280	5280	5280	0
83	20250227	192900	23476360	5280	5280	5280	5280	0
84	20250227	192800	23476360	5280	5280	5280	5280	0
85	20250227	192700	23476360	5280	5280	5280	5280	0
86	20250227	192600	23476360	5280	5280	5280	5280	0
87	20250227	192500	23476360	5280	5280	5280	5280	0
88	20250227	192400	23476360	5280	5280	5280	5280	0
89	20250227	192300	23476360	5280	5280	5280	5280	0
90	20250227	192200	23476360	5280	5280	5280	5280	0
91	20250227	192100	23476360	5280	5280	5280	5280	0
92	20250227	192000	23476360	5280	5280	5280	5280	444
93	20250227	191900	23476360	5280	5280	5280	5280	0
94	20250227	191800	23476360	5280	5280	5280	5280	0
95	20250227	191700	23476360	5280	5280	5280	5280	0
96	20250227	191600	23476360	5280	5280	5280	5280	0
97	20250227	191500	23476360	5280	5280	5280	5280	0
98	20250227	191400	23476360	5280	5280	5280	5280	0
99	20250227	191300	23476360	5280	5280	5280	5280	0
100	20250227	191200	23476360	5280	5280	5280	5280	0
101	20250227	191100	23476360	5280	5280	5280	5280	0
102	20250227	191000	23476360	5280	5280	5280	5280	0
103	20250227	190900	23476360	5280	5280	5280	5280	0
104	20250227	190800	23476360	5280	5280	5280	5280	0
105	20250227	190700	23476360	5280	5280	5280	5280	0
106	20250227	190600	23476360	5280	5280	5280	5280	0
107	20250227	190500	23476360	5280	5280	5280	5280	0
108	20250227	190400	23476360	5280	5280	5280	5280	0
109	20250227	190300	23476360	5280	5280	5280	5280	0
110	20250227	190200	23476360	5280	5280	5280	5280	0
111	20250227	190100	23476360	5280	5280	5280	5280	0
112	20250227	190000	23476360	5280	5280	5280	5280	0
113	20250227	185900	23476360	5280	5280	5280	5280	0
114	20250227	185800	23476360	5280	5280	5280	5280	0
115	20250227	185700	23476360	5280	5280	5280	5280	0
116	20250227	185600	23476360	5280	5280	5280	5280	0
117	20250227	185500	23476360	5280	5280	5280	5280	0
118	20250227	185400	23476360	5280	5280	5280	5280	0
119	20250227	185300	23476360	5280	5280	5280	5280	0
120	20250227	185200	23476360	5280	5280	5280	5280	0
121	20250227	185100	23476360	5280	5280	5280	5280	0
122	20250227	185000	23476360	5280	5280	5280	5280	444
123	20250227	184900	23476360	5280	5280	5280	5280	0
124	20250227	184800	23476360	5280	5280	5280	5280	0
125	20250227	184700	23476360	5280	5280	5280	5280	0
126	20250227	184600	23476360	5280	5280	5280	5280	0
127	20250227	184500	23476360	5280	5280	5280	5280	0
128	20250227	184400	23476360	5280	5280	5280	5280	0
129	20250227	184300	23476360	5280	5280	5280	5280	0
130	20250227	184200	23476360	5280	5280	5280	5280	0
131	20250227	184100	23476360	5280	5280	5280	5280	0
132	20250227	184000	23476360	5280	5280	5280	5280	0
133	20250227	183900	23476360	5280	5280	5280	5280	0
134	20250227	183800	23476360	5280	5280	5280	5280	0
135	20250227	183700	23476360	5280	5280	5280	5280	0
136	20250227	183600	23476360	5280	5280	5280	5280	0
137	20250227	183500	23476360	5280	5280	5280	5280	0
138	20250227	183400	23476360	5280	5280	5280	5280	0
139	20250227	183300	23476360	5280	5280	5280	5280	0
140	20250227	183200	23476360	5280	5280	5280	5280	0
141	20250227	183100	23476360	5280	5280	5280	5280	0
142	20250227	183000	23476360	5280	5280	5280	5280	0
143	20250227	182900	23476360	5280	5280	5280	5280	0
144	20250227	182800	23476360	5280	5280	5280	5280	0
145	20250227	182700	23476360	5280	5280	5280	5280	0
146	20250227	182600	23476360	5280	5280	5280	5280	0
147	20250227	182500	23476360	5280	5280	5280	5280	0
148	20250227	182400	23476360	5280	5280	5280	5280	0
149	20250227	182300	23476360	5280	5280	5280	5280	0
150	20250227	182200	23476360	5280	5280	5280	5280	0
151	20250227	182100	23476360	5280	5280	5280	5280	0
152	20250227	182000	23476360	5280	5280	5280	5280	444
153	20250227	181900	23476360	5280	5280	5280	5280	0
154	20250227	181800	23476360	5280	5280	5280	5280	0
155	20250227	181700	23476360	5280	5280	5280	5280	0
156	20250227	181600	23476360	5280	5280	5280	5280	0
157	20250227	181500	23476360	5280	5280	5280	5280	0
158	20250227	181400	23476360	5280	5280	5280	5280	0
159	20250227	181300	23476360	5280	5280	5280	5280	0
160	20250227	181200	23476360	5280	5280	5280	5280	0
161	20250227	181100	23476360	5280	5280	5280	5280	0
162	20250227	181000	23476360	5280	5280	5280	5280	0
163	20250227	180900	23476360	5280	5280	5280	5280	0
164	20250227	180800	23476360	5280	5280	5280	5280	0
165	20250227	180700	23476360	5280	5280	5280	5280	0
166	20250227	180600	23476360	5280	5280	5280	5280	0
167	20250227	180500	23476360	5280	5280	5280	5280	0
168	20250227	180400	23476360	5280	5280	5280	5280	0
169	20250227	180300	23476360	5280	5280	5280	5280	0
170	20250227	180200	23476360	5280	5280	5280	5280	0
171	20250227	180100	23476360	5280	5280	5280	5280	0
172	20250227	180000	23476360	5280	5280	5280	5280	0
173	20250227	175900	23476360	5280	5280	5280	5280	0
174	20250227	175800	23476360	5280	5280	5280	5280	0
175	20250227	175700	23476360	5280	5280	5280	5280	0
176	20250227	175600	23476360	5280	5280	5280	5280	0
177	20250227	175500	23476360	5280	5280	5280	5280	0
178	20250227	175400	23476360	5280	5280	5280	5280	0
179	20250227	175300	23476360	5280	5280	5280	5280	0
180	20250227	175200	23476360	5280	5280	5280	5280	0
181	20250227	175100	23476360	5280	5280	5280	5280	0
182	20250227	175000	23476360	5280	5280	5280	5280	444
183	20250227	174900	23476360	5280	5280	5280	5280	0
184	20250227	174800	23476360	5280	5280	5280	5280	0
185	20250227	174700	23476360	5280	5280	5280	5280	0
186	20250227	174600	23476360	5280	5280	5280	5280	0
187	20250227	174500	23476360	5280	5280	5280	5280	0
188	20250227	174400	23476360	5280	5280	5280	5280	0
189	20250227	174300	23476360	5280	5280	5280	5280	0
190	20250227	174200	23476360	5280	5280	5280	5280	0
191	20250227	174100	23476360	5280	5280	5280	5280	0
192	20250227	174000	23476360	5280	5280	5280	5280	0
193	20250227	173900	23476360	5280	5280	5280	5280	0
194	20250227	173800	23476360	5280	5280	5280	5280	0
195	20250227	173700	23476360	5280	5280	5280	5280	0
196	20250227	173600	23476360	5280	5280	5280	5280	0
197	20250227	173500	23476360	5280	5280	5280	5280	0
198	20250227	173400	23476360	5280	5280	5280	5280	0
199	20250227	173300	23476360	5280	5280	5280	5280	0
200	20250227	173200	23476360	5280	5280	5280	5280	0
201	20250227	173100	23476360	5280	5280	5280	5280	0
202	20250227	173000	23476360	5280	5280	5280	5280	0
203	20250227	172900	23476360	5280	5280	5280	5280	0
204	20250227	172800	23476360	5280	5280	5280	5280	0
205	20250227	172700	23476360	5280	5280	5280	5280	0
206	20250227	172600	23476360	5280	5280	5280	5280	0
207	20250227	172500	23476360	5280	5280	5280	5280	0
208	20250227	172400	23476360	5280	5280	5280	5280	0
209	20250227	172300	23476360	5280	5280	5280	5280	0
210	20250227	172200	23476360	5280	5280	5280	5280	0
211	20250227	172100	23476360	5280	5280	5280	5280	0
212	20250227	172000	23476360	5280	5280	5280	5280	444
213	20250227	171900	23476360	5280	5280	5280	5280	0
214	20250227	171800	23476360	5280	5280	5280	5280	0
215	20250227	171700	23476360	5280	5280	5280	5280	0
216	20250227	171600	23476360	5280	5280	5280	5280	0
217	20250227	171500	23476360	5280	5280	5280	5280	0
218	20250227	171400	23476360	5280	5280	5280	5280	0
219	20250227	171300	23476360	5280	5280	5280	5280	0
220	20250227	171200	23476360	5280	5280	5280	5280	0
221	20250227	171100	23476360	5280	5280	5280	5280	0
222	20250227	171000	23476360	5280	5280	5280	5280	0
223	20250227	170900	23476360	5280	5280	5280	5280	0
224	20250227	170800	23476360	5280	5280	5280	5280	0
225	20250227	170700	23476360	5280	5280	5280	5280	0
226	20250227	170600	23476360	5280	5280	5280	5280	0
227	20250227	170500	23476360	5280	5280	5280	5280	0
228	20250227	170400	23476360	5280	5280	5280	5280	0
229	20250227	170300	23476360	5280	5280	5280	5280	0
230	20250227	170200	23476360	5280	5280	5280	5280	0
231	20250227	170100	23476360	5280	5280	5280	5280	0
232	20250227	170000	23476360	5280	5280	5280	5280	0
233	20250227	165900	23476360	5280	5280	5280	5280	0
234	20250227	165800	23476360	5280	5280	5280	5280	0
235	20250227	165700	23476360	5280	5280	5280	5280	0
236	20250227	165600	23476360	5280	5280	5280	5280	0
237	20250227	165500	23476360	5280	5280	5280	5280	0
238	20250227	165400	23476360	5280	5280	5280	5280	0
239	20250227	165300	23476360	5280	5280	5280	5280	0
240	20250227	165200	23476360	5280	5280	5280	5280	0
241	20250227	165100	23476360	5280	5280	5280	5280	0
242	20250227	165000	23476360	5280	5280	5280	5280	444
243	20250227	164900	23476360	5280	5280	5280	5280	0
244	20250227	164800	23476360	5280	5280	5280	5280	0
245	20250227	164700	23476360	5280	5280	5280	5280	0
246	20250227	164600	23476360	5280	5280	5280	5280	0
247	20250227	164500	23476360	5280	5280	5280	5280	0
248	20250227	164400	23476360	5280	5280	5280	5280	0
249	20250227	164300	23476360	5280	5280	5280	5280	0
250	20250227	164200	23476360	5280	5280	5280	5280	0
251	20250227	164100	23476360	5280	5280	5280	5280	0
252	20250227	164000	23476360	5280	5280	5280	5280	0
253	20250227	163900	23476360	5280	5280	5280	5280	0
254	20250227	163800	23476360	5280	5280	5280	5280	0
255	20250227	163700	23476360	5280	5280	5280	5280	0
256	20250227	163600	23476360	5280	5280	5280	5280	0
257	20250227	163500	23476360	5280	5280	5280	5280	0
258	20250227	163400	23476360	5280	5280	5280	5280	0
259	20250227	163300	23476360	5280	5280	5280	5280	0
260	20250227	163200	23476360	5280	5280	5280	5280	0
261	20250227	163100	23476360	5280	5280	5280	5280	0
262	20250227	163000	23476360	5280	5280	5280	5280	0
263	20250227	162900	23476360	5280	5280	5280	5280	0
264	20250227	162800	23476360	5280	5280	5280	5280	0
265	20250227	162700	23476360	5280	5280	5280	5280	0
266	20250227	162600	23476360	5280	5280	5280	5280	0
267	20250227	162500	23476360	5280	5280	5280	5280	0
268	20250227	162400	23476360	5280	5280	5280	5280	0
269	20250227	162300	23476360	5280	5280	5280	5280	0
270	20250227	162200	23476360	5280	5280	5280	5280	0
271	20250227	162100	23476360	5280	5280	5280	5280	0
272	20250227	162000	23476360	5280	5280	5280	5280	444
273	20250227	161900	23476360	5280	5280	5280	5280	0
274	20250227	161800	23476360	5280	5280	5280	5280	0
275	20250227	161700	23476360	5280	5280	5280	5280	0
276	20250227	161600	23476360	5280	5280	5280	5280	0
277	20250227	161500	23476360	5280	5280	5280	5280	0
278	20250227	161400	23476360	5280	5280	5280	5280	0
279	20250227	161300	23476360	5280	5280	5280	5280	0
280	20250227	161200	23476360	5280	5280	5280	5280	0
281	20250227	161100	23476360	5280	5280	5280	5280	0
282	20250227	161000	23476360	5280	5280	5280	5280	0
283	20250227	160900	23476360	5280	5280	5280	5280	0
284	20250227	160800	23476360	5280	5280	5280	5280	0
285	20250227	160700	23476360	5280	5280	5280	5280	0
286	20250227	160600	23476360	5280	5280	5280	5280	0
287	20250227	160500	23476360	5280	5280	5280	5280	0
288	20250227	160400	23476360	5280	5280	5280	5280	0
289	20250227	160300	23476360	5280	5280	5280	5280	0
290	20250227	160200	23476360	5280	5280	5280	5280	0
291	20250227	160100	23476360	5280	5280	5280	5280	0
292	20250227	160000	23476360	5280	5280	5280	5280	0
293	20250227	155900	23476360	5280	5280	5280	5280	0
294	20250227	155800	23476360	5280	5280	5280	5280	0
295	20250227	155700	23476360	5280	5280	5280	5280	0
296	20250227	155600	23476360	5280	5280	5280	5280	0
297	20250227	155500	23476360	5280	5280	5280	5280	0
298	20250227	155400	23476360	5280	5280	5280	5280	0
299	20250227	155300	23476360	5280	5280	5280	5280	0
300	20250227	155200	23476360	5280	5280	5280	5280	0
301	20250227	155100	23476360	5280	5280	5280	5280	0
302	20250227	155000	23476360	5280	5280	5280	5280	444
303	20250227	154900	23476360	5280	5280	5280	5280	0
304	20250227	154800	23476360	5280	5280	5280	5280	0
305	20250227	154700	23476360	5280	5280	5280	5280	0
306	20250227	154600	23476360	5280	5280	5280	5280	0
307	20250227	154500	23476360	5280	5280	5280	5280	0
308	20250227	154400	23476360	5280	5280	5280	5280	0
309	20250227	154300	23476360	5280	5280	5280	5280	0
310	20250227	154200	23476360	5280	5280	5280	5280	0
311	20250227	154100	23476360	5280	5280	5280	5280	0
312	20250227	154000	23476360	5280	5280	5280	5280	0
313	20250227	153900	23476360	5280	5280	5280	5280	0
314	20250227	153800	23476360	5280	5280	5280	5280	0
315	20250227	153700	23476360	5280	5280	5280	5280	0
316	20250227	153600	23476360	5280	5280	5280	5280	0
317	20250227	153500	23476360	5280	5280	5280	5280	0
318	20250227	153400	23476360	5280	5280	5280	5280	0
319	20250227	153300	23476360	5280	5280	5280	5280	0
320	20250227	153200	23476360	5280	5280	5280	5280	0
321	20250227	153100	23476360	5280	5280	5280	5280	0
322	20250227	153000	23476360	5280	5280	5280	5280	444
323	20250227	152900	21132040	5280	5280	5280	5280	0
324	20250227	152800	21132040	5280	5280	5280	5280	0
325	20250227	152700	21132040	5280	5280	5280	5280	0
326	20250227	152600	21132040	5280	5280	5280	5280	0
327	20250227	152500	21132040	5280	5280	5280	5280	0
328	20250227	152400	21132040	5280	5280	5280	5280	0
329	20250227	152300	21132040	5280	5280	5280	5280	0
330	20250227	152200	21132040	5280	5280	5280	5280	0
331	20250227	152100	21132040	5280	5280	5280	5280	0
332	20250227	152000	21132040	5280	5280	5280	5280	0
333	20250227	151900	21132040	5280	5280	5280	5280	9
334	20250227	151800	21084520	5290	5290	5290	5280	29
335	20250227	151700	20931160	5300	5300	5300	5300	0
336	20250227	151600	20931160	5300	5300	5300	5300	0
337	20250227	151500	20931160	5300	5300	5300	5300	0
338	20250227	151400	20931160	5300	5300	5300	5300	0
339	20250227	151300	20931160	5300	5300	5300	5300	0
340	20250227	151200	20931160	5300	5300	5300	5300	0
341	20250227	151100	20931160	5300	5300	5300	5300	1
342	20250227	151000	20925860	5280	5280	5280	5280	0
343	20250227	150900	20925860	5280	5280	5280	5280	0
344	20250227	150800	20925860	5280	5280	5280	5280	0
345	20250227	150700	20925860	5280	5280	5280	5280	0
346	20250227	150600	20925860	5280	5280	5280	5280	0
347	20250227	150500	20925860	5280	5280	5280	5280	9
348	20250227	150400	20878340	5280	5280	5280	5270	49
349	20250227	150300	20619770	5260	5260	5260	5260	87
350	20250227	150200	20162150	5300	5300	5300	5300	0
351	20250227	150100	20162150	5300	5300	5300	5300	0
352	20250227	150000	20162150	5300	5300	5300	5300	0
353	20250227	145900	20162150	5300	5300	5300	5300	10
354	20250227	145800	20109150	5300	5300	5300	5300	0
355	20250227	145700	20109150	5300	5300	5300	5300	1
356	20250227	145600	20103850	5260	5260	5260	5260	1
357	20250227	145500	20098590	5300	5300	5300	5300	0
358	20250227	145400	20098590	5300	5300	5300	5300	0
359	20250227	145300	20098590	5300	5300	5300	5300	0
360	20250227	145200	20098590	5300	5300	5300	5300	0
361	20250227	145100	20098590	5300	5300	5300	5300	0
362	20250227	145000	20098590	5300	5300	5300	5300	10
363	20250227	144900	20045590	5300	5300	5300	5300	0
364	20250227	144800	20045590	5300	5300	5300	5300	0
365	20250227	144700	20045590	5300	5300	5300	5300	0
366	20250227	144600	20045590	5300	5300	5300	5300	0
367	20250227	144500	20045590	5300	5280	5300	5280	25
368	20250227	144400	19913530	5280	5280	5280	5280	0
369	20250227	144300	19913530	5280	5280	5280	5280	0
370	20250227	144200	19913530	5280	5280	5280	5280	0
371	20250227	144100	19913530	5280	5280	5280	5280	0
372	20250227	144000	19913530	5280	5280	5280	5280	0
373	20250227	143900	19913530	5280	5280	5280	5280	0
374	20250227	143800	19913530	5280	5280	5280	5280	0
375	20250227	143700	19913530	5280	5280	5280	5280	0
376	20250227	143600	19913530	5280	5280	5280	5280	0
377	20250227	143500	19913530	5280	5280	5280	5280	0
378	20250227	143400	19913530	5280	5280	5280	5280	0
379	20250227	143300	19913530	5280	5280	5280	5280	0
380	20250227	143200	19913530	5280	5280	5280	5280	0
381	20250227	143100	19913530	5280	5260	5280	5250	34
382	20250227	143000	19734540	5300	5300	5300	5300	0
383	20250227	142900	19734540	5300	5300	5300	5300	0
384	20250227	142800	19734540	5300	5300	5300	5300	0
385	20250227	142700	19734540	5300	5300	5300	5300	0
386	20250227	142600	19734540	5300	5300	5300	5300	1
387	20250227	142500	19729240	5260	5260	5260	5260	0
388	20250227	142400	19729240	5260	5290	5290	5260	35
389	20250227	142300	19545080	5300	5300	5300	5300	0
390	20250227	142200	19545080	5300	5300	5300	5300	0
391	20250227	142100	19545080	5300	5300	5300	5300	0
392	20250227	142000	19545080	5300	5300	5300	5300	0
393	20250227	141900	19545080	5300	5300	5300	5300	0
394	20250227	141800	19545080	5300	5300	5300	5300	0
395	20250227	141700	19545080	5300	5300	5300	5300	0
396	20250227	141600	19545080	5300	5300	5300	5300	0
397	20250227	141500	19545080	5300	5300	5300	5300	0
398	20250227	141400	19545080	5300	5300	5300	5300	0
399	20250227	141300	19545080	5300	5300	5300	5300	0
400	20250227	141200	19545080	5300	5300	5300	5300	0
401	20250227	141100	19545080	5300	5300	5300	5300	0
402	20250227	141000	19545080	5300	5300	5300	5300	0
403	20250227	140900	19545080	5300	5300	5300	5300	0
404	20250227	140800	19545080	5300	5300	5300	5300	0
405	20250227	140700	19545080	5300	5300	5300	5300	0
406	20250227	140600	19545080	5300	5300	5300	5300	0
407	20250227	140500	19545080	5300	5300	5300	5300	0
408	20250227	140400	19545080	5300	5300	5300	5300	0
409	20250227	140300	19545080	5300	5300	5300	5300	0
410	20250227	140200	19545080	5300	5300	5300	5300	2
411	20250227	140100	19534480	5300	5300	5300	5300	0
412	20250227	140000	19534480	5300	5300	5300	5300	0
413	20250227	135900	19534480	5300	5300	5300	5300	0
414	20250227	135800	19534480	5300	5300	5300	5300	0
415	20250227	135700	19534480	5300	5300	5300	5300	0
416	20250227	135600	19534480	5300	5300	5300	5300	0
417	20250227	135500	19534480	5300	5290	5300	5290	97
418	20250227	135400	19021340	5280	5280	5280	5280	100
419	20250227	135300	18493340	5290	5290	5290	5290	0
420	20250227	135200	18493340	5290	5290	5290	5290	0
421	20250227	135100	18493340	5290	5290	5290	5290	0
422	20250227	135000	18493340	5290	5290	5290	5290	0
423	20250227	134900	18493340	5290	5290	5290	5290	0
424	20250227	134800	18493340	5290	5290	5290	5290	0
425	20250227	134700	18493340	5290	5290	5290	5290	0
426	20250227	134600	18493340	5290	5290	5290	5290	0
427	20250227	134500	18493340	5290	5290	5290	5290	0
428	20250227	134400	18493340	5290	5290	5290	5290	0
429	20250227	134300	18493340	5290	5290	5290	5290	0
430	20250227	134200	18493340	5290	5290	5290	5290	0
431	20250227	134100	18493340	5290	5290	5290	5290	0
432	20250227	134000	18493340	5290	5290	5290	5290	0
433	20250227	133900	18493340	5290	5270	5290	5250	501
434	20250227	133800	15862800	5290	5290	5290	5290	0
435	20250227	133700	15862800	5290	5290	5290	5290	0
436	20250227	133600	15862800	5290	5290	5290	5290	0
437	20250227	133500	15862800	5290	5290	5290	5290	0
438	20250227	133400	15862800	5290	5290	5290	5290	0
439	20250227	133300	15862800	5290	5290	5290	5290	0
440	20250227	133200	15862800	5290	5290	5290	5290	0
441	20250227	133100	15862800	5290	5280	5290	5280	2
442	20250227	133000	15852230	5280	5280	5280	5280	0
443	20250227	132900	15852230	5280	5280	5280	5280	0
444	20250227	132800	15852230	5280	5280	5280	5280	0
445	20250227	132700	15852230	5280	5280	5280	5280	22
446	20250227	132600	15736070	5280	5280	5280	5280	0
447	20250227	132500	15736070	5280	5280	5280	5280	0
448	20250227	132400	15736070	5280	5280	5280	5280	0
449	20250227	132300	15736070	5280	5280	5280	5280	0
450	20250227	132200	15736070	5280	5280	5280	5280	0
451	20250227	132100	15736070	5280	5280	5280	5280	0
452	20250227	132000	15736070	5280	5280	5280	5280	0
453	20250227	131900	15736070	5280	5280	5280	5280	0
454	20250227	131800	15736070	5280	5280	5280	5280	0
455	20250227	131700	15736070	5280	5280	5280	5280	0
456	20250227	131600	15736070	5280	5280	5280	5280	0
457	20250227	131500	15736070	5280	5280	5280	5280	0
458	20250227	131400	15736070	5280	5280	5280	5280	0
459	20250227	131300	15736070	5280	5280	5280	5280	0
460	20250227	131200	15736070	5280	5280	5280	5280	0
461	20250227	131100	15736070	5280	5280	5280	5280	0
462	20250227	131000	15736070	5280	5280	5280	5280	1
463	20250227	130900	15730790	5280	5280	5280	5280	4
464	20250227	130800	15709670	5290	5290	5290	5290	0
465	20250227	130700	15709670	5290	5290	5290	5290	0
466	20250227	130600	15709670	5290	5290	5290	5290	0
467	20250227	130500	15709670	5290	5290	5290	5290	0
468	20250227	130400	15709670	5290	5290	5290	5290	0
469	20250227	130300	15709670	5290	5290	5290	5290	0
470	20250227	130200	15709670	5290	5290	5290	5290	0
471	20250227	130100	15709670	5290	5290	5290	5290	0
472	20250227	130000	15709670	5290	5290	5290	5290	0
473	20250227	125900	15709670	5290	5290	5290	5290	0
474	20250227	125800	15709670	5290	5290	5290	5290	0
475	20250227	125700	15709670	5290	5290	5290	5290	0
476	20250227	125600	15709670	5290	5290	5290	5290	0
477	20250227	125500	15709670	5290	5290	5290	5290	0
478	20250227	125400	15709670	5290	5290	5290	5290	0
479	20250227	125300	15709670	5290	5290	5290	5290	0
480	20250227	125200	15709670	5290	5290	5290	5290	0
481	20250227	125100	15709670	5290	5290	5290	5290	0
482	20250227	125000	15709670	5290	5290	5290	5290	1
483	20250227	124900	15704380	5250	5250	5250	5250	0
484	20250227	124800	15704380	5250	5250	5250	5250	0
485	20250227	124700	15704380	5250	5250	5250	5250	0
486	20250227	124600	15704380	5250	5250	5250	5250	0
487	20250227	124500	15704380	5250	5250	5250	5250	0
488	20250227	124400	15704380	5250	5250	5250	5250	0
489	20250227	124300	15704380	5250	5250	5250	5250	1
490	20250227	124200	15699130	5290	5290	5290	5290	0
491	20250227	124100	15699130	5290	5290	5290	5290	0
492	20250227	124000	15699130	5290	5290	5290	5290	1
493	20250227	123900	15693840	5250	5250	5250	5250	0
494	20250227	123800	15693840	5250	5280	5280	5250	100
495	20250227	123700	15167970	5280	5280	5280	5280	0
496	20250227	123600	15167970	5280	5280	5280	5280	0
497	20250227	123500	15167970	5280	5280	5280	5280	0
498	20250227	123400	15167970	5280	5280	5280	5280	0
499	20250227	123300	15167970	5280	5280	5280	5280	0
500	20250227	123200	15167970	5280	5280	5280	5280	0
501	20250227	123100	15167970	5280	5280	5280	5280	0
502	20250227	123000	15167970	5280	5280	5280	5280	0
503	20250227	122900	15167970	5280	5280	5280	5280	0
504	20250227	122800	15167970	5280	5280	5280	5280	0
505	20250227	122700	15167970	5280	5280	5280	5280	8
506	20250227	122600	15125730	5290	5290	5290	5290	0
507	20250227	122500	15125730	5290	5290	5290	5290	0
508	20250227	122400	15125730	5290	5290	5290	5290	0
509	20250227	122300	15125730	5290	5290	5290	5290	200
510	20250227	122200	14067730	5290	5290	5290	5290	0
511	20250227	122100	14067730	5290	5290	5290	5290	1
512	20250227	122000	14062440	5250	5250	5250	5250	0
513	20250227	121900	14062440	5250	5250	5250	5250	141
514	20250227	121800	13322190	5250	5250	5250	5250	311
515	20250227	121700	11689440	5250	5260	5260	5250	365
516	20250227	121600	9769930	5260	5260	5260	5260	0
517	20250227	121500	9769930	5260	5260	5260	5260	9
518	20250227	121400	9722590	5260	5260	5260	5250	934
519	20250227	121300	4809850	5270	5270	5270	5270	10
520	20250227	121200	4757150	5300	5300	5300	5300	0
521	20250227	121100	4757150	5300	5300	5300	5300	0
522	20250227	121000	4757150	5300	5300	5300	5300	0
523	20250227	120900	4757150	5300	5300	5300	5300	0
524	20250227	120800	4757150	5300	5300	5300	5300	0
525	20250227	120700	4757150	5300	5300	5300	5300	0
526	20250227	120600	4757150	5300	5300	5300	5300	0
527	20250227	120500	4757150	5300	5300	5300	5300	11
528	20250227	120400	4698850	5300	5270	5300	5270	2
529	20250227	120300	4688280	5260	5260	5260	5260	0
530	20250227	120200	4688280	5260	5260	5260	5260	0
531	20250227	120100	4688280	5260	5260	5260	5260	0
532	20250227	120000	4688280	5260	5260	5260	5260	0
533	20250227	115900	4688280	5260	5260	5260	5260	10
534	20250227	115800	4635680	5260	5250	5260	5250	30
535	20250227	115700	4478170	5260	5270	5270	5260	100
536	20250227	115600	3951970	5300	5300	5300	5300	0
537	20250227	115500	3951970	5300	5300	5300	5300	0
538	20250227	115400	3951970	5300	5300	5300	5300	0
539	20250227	115300	3951970	5300	5300	5300	5300	0
540	20250227	115200	3951970	5300	5300	5300	5300	1
541	20250227	115100	3946670	5300	5300	5300	5300	0
542	20250227	115000	3946670	5300	5300	5300	5300	0
543	20250227	114900	3946670	5300	5300	5300	5300	0
544	20250227	114800	3946670	5300	5300	5300	5300	0
545	20250227	114700	3946670	5300	5300	5300	5300	0
546	20250227	114600	3946670	5300	5300	5300	5300	0
547	20250227	114500	3946670	5300	5300	5300	5300	0
548	20250227	114400	3946670	5300	5300	5300	5300	0
549	20250227	114300	3946670	5300	5300	5300	5300	0
550	20250227	114200	3946670	5300	5300	5300	5300	0
551	20250227	114100	3946670	5300	5300	5300	5300	0
552	20250227	114000	3946670	5300	5300	5300	5300	0
553	20250227	113900	3946670	5300	5300	5300	5300	188
554	20250227	113800	2950270	5300	5280	5300	5270	16
555	20250227	113700	2865860	5330	5330	5330	5330	0
556	20250227	113600	2865860	5330	5330	5330	5330	0
557	20250227	113500	2865860	5330	5330	5330	5330	0
558	20250227	113400	2865860	5330	5330	5330	5330	0
559	20250227	113300	2865860	5330	5330	5330	5330	0
560	20250227	113200	2865860	5330	5330	5330	5330	0
561	20250227	113100	2865860	5330	5330	5330	5330	0
562	20250227	113000	2865860	5330	5330	5330	5330	1
563	20250227	112900	2860530	5280	5280	5280	5280	0
564	20250227	112800	2860530	5280	5280	5280	5280	10
565	20250227	112700	2807730	5330	5330	5330	5330	0
566	20250227	112600	2807730	5330	5330	5330	5330	0
567	20250227	112500	2807730	5330	5330	5330	5330	0
568	20250227	112400	2807730	5330	5330	5330	5330	0
569	20250227	112300	2807730	5330	5330	5330	5330	1
570	20250227	112200	2802400	5280	5280	5280	5280	0
571	20250227	112100	2802400	5280	5280	5280	5280	0
572	20250227	112000	2802400	5280	5280	5280	5280	0
573	20250227	111900	2802400	5280	5280	5280	5280	0
574	20250227	111800	2802400	5280	5330	5330	5280	105
575	20250227	111700	2243000	5330	5330	5330	5330	0
576	20250227	111600	2243000	5330	5330	5330	5330	0
577	20250227	111500	2243000	5330	5330	5330	5330	0
578	20250227	111400	2243000	5330	5330	5330	5330	0
579	20250227	111300	2243000	5330	5330	5330	5330	0
580	20250227	111200	2243000	5330	5330	5330	5330	0
581	20250227	111100	2243000	5330	5330	5330	5330	0
582	20250227	111000	2243000	5330	5330	5330	5330	0
583	20250227	110900	2243000	5330	5330	5330	5330	0
584	20250227	110800	2243000	5330	5330	5330	5330	0
585	20250227	110700	2243000	5330	5330	5330	5330	0
586	20250227	110600	2243000	5330	5330	5330	5330	0
587	20250227	110500	2243000	5330	5330	5330	5330	0
588	20250227	110400	2243000	5330	5330	5330	5330	0
589	20250227	110300	2243000	5330	5330	5330	5330	0
590	20250227	110200	2243000	5330	5330	5330	5330	0
591	20250227	110100	2243000	5330	5330	5330	5330	0
592	20250227	110000	2243000	5330	5330	5330	5330	2
593	20250227	105900	2232340	5280	5280	5280	5280	0
594	20250227	105800	2232340	5280	5280	5280	5280	0
595	20250227	105700	2232340	5280	5310	5310	5280	103
596	20250227	105600	1686720	5330	5330	5330	5330	0
597	20250227	105500	1686720	5330	5330	5330	5330	0
598	20250227	105400	1686720	5330	5330	5330	5330	10
599	20250227	105300	1633420	5330	5330	5330	5330	0
600	20250227	105200	1633420	5330	5330	5330	5330	0
601	20250227	105100	1633420	5330	5330	5330	5310	15
602	20250227	105000	1553620	5370	5370	5370	5370	0
603	20250227	104900	1553620	5370	5370	5370	5370	0
604	20250227	104800	1553620	5370	5370	5370	5370	0
605	20250227	104700	1553620	5370	5370	5370	5370	0
606	20250227	104600	1553620	5370	5370	5370	5370	0
607	20250227	104500	1553620	5370	5370	5370	5370	0
608	20250227	104400	1553620	5370	5370	5370	5370	0
609	20250227	104300	1553620	5370	5370	5370	5370	0
610	20250227	104200	1553620	5370	5370	5370	5370	0
611	20250227	104100	1553620	5370	5370	5370	5370	0
612	20250227	104000	1553620	5370	5370	5370	5370	0
613	20250227	103900	1553620	5370	5370	5370	5370	0
614	20250227	103800	1553620	5370	5360	5370	5360	2
615	20250227	103700	1542890	5360	5360	5360	5360	0
616	20250227	103600	1542890	5360	5360	5360	5360	0
617	20250227	103500	1542890	5360	5360	5360	5360	0
618	20250227	103400	1542890	5360	5350	5360	5350	7
619	20250227	103300	1505400	5350	5350	5350	5350	0
620	20250227	103200	1505400	5350	5350	5350	5350	0
621	20250227	103100	1505400	5350	5350	5350	5350	0
622	20250227	103000	1505400	5350	5330	5350	5330	6
623	20250227	102900	1473400	5370	5370	5370	5370	0
624	20250227	102800	1473400	5370	5370	5370	5370	0
625	20250227	102700	1473400	5370	5370	5370	5370	0
626	20250227	102600	1473400	5370	5370	5370	5370	0
627	20250227	102500	1473400	5370	5370	5370	5370	0
628	20250227	102400	1473400	5370	5370	5370	5370	0
629	20250227	102300	1473400	5370	5370	5370	5370	0
630	20250227	102200	1473400	5370	5370	5370	5370	0
631	20250227	102100	1473400	5370	5370	5370	5370	0
632	20250227	102000	1473400	5370	5370	5370	5370	0
633	20250227	101900	1473400	5370	5370	5370	5370	0
634	20250227	101800	1473400	5370	5370	5370	5370	0
635	20250227	101700	1473400	5370	5370	5370	5370	0
636	20250227	101600	1473400	5370	5370	5370	5370	0
637	20250227	101500	1473400	5370	5370	5370	5370	0
638	20250227	101400	1473400	5370	5370	5370	5370	0
639	20250227	101300	1473400	5370	5370	5370	5370	0
640	20250227	101200	1473400	5370	5370	5370	5370	0
641	20250227	101100	1473400	5370	5370	5370	5370	0
642	20250227	101000	1473400	5370	5370	5370	5370	0
643	20250227	100900	1473400	5370	5370	5370	5370	0
644	20250227	100800	1473400	5370	5370	5370	5370	0
645	20250227	100700	1473400	5370	5370	5370	5370	0
646	20250227	100600	1473400	5370	5370	5370	5370	0
647	20250227	100500	1473400	5370	5370	5370	5370	0
648	20250227	100400	1473400	5370	5370	5370	5370	0
649	20250227	100300	1473400	5370	5370	5370	5370	0
650	20250227	100200	1473400	5370	5370	5370	5370	0
651	20250227	100100	1473400	5370	5370	5370	5370	0
652	20250227	100000	1473400	5370	5370	5370	5370	0
653	20250227	095900	1473400	5370	5370	5370	5370	0
654	20250227	095800	1473400	5370	5370	5370	5370	0
655	20250227	095700	1473400	5370	5370	5370	5370	0
656	20250227	095600	1473400	5370	5370	5370	5370	0
657	20250227	095500	1473400	5370	5370	5370	5370	0
658	20250227	095400	1473400	5370	5370	5370	5370	0
659	20250227	095300	1473400	5370	5370	5370	5370	0
660	20250227	095200	1473400	5370	5370	5370	5370	0
661	20250227	095100	1473400	5370	5370	5370	5370	0
662	20250227	095000	1473400	5370	5370	5370	5370	0
663	20250227	094900	1473400	5370	5370	5370	5370	0
664	20250227	094800	1473400	5370	5370	5370	5370	0
665	20250227	094700	1473400	5370	5370	5370	5370	0
666	20250227	094600	1473400	5370	5370	5370	5370	0
667	20250227	094500	1473400	5370	5370	5370	5370	1
668	20250227	094400	1468030	5330	5330	5330	5330	1
669	20250227	094300	1462700	5370	5370	5370	5370	0
670	20250227	094200	1462700	5370	5370	5370	5370	0
671	20250227	094100	1462700	5370	5370	5370	5370	0
672	20250227	094000	1462700	5370	5370	5370	5370	0
673	20250227	093900	1462700	5370	5370	5370	5370	0
674	20250227	093800	1462700	5370	5370	5370	5370	1
675	20250227	093700	1457330	5340	5340	5340	5340	0
676	20250227	093600	1457330	5340	5340	5340	5340	1
677	20250227	093500	1451990	5370	5370	5370	5370	0
678	20250227	093400	1451990	5370	5370	5370	5370	0
679	20250227	093300	1451990	5370	5370	5370	5370	0
680	20250227	093200	1451990	5370	5370	5370	5370	0
681	20250227	093100	1451990	5370	5370	5370	5370	1
682	20250227	093000	1446620	5320	5320	5320	5320	0
683	20250227	092900	1446620	5320	5320	5320	5320	4
684	20250227	092800	1425340	5380	5380	5380	5380	30
685	20250227	092700	1263940	5380	5380	5380	5380	0
686	20250227	092600	1263940	5380	5380	5380	5380	0
687	20250227	092500	1263940	5380	5380	5380	5380	0
688	20250227	092400	1263940	5380	5380	5380	5380	0
689	20250227	092300	1263940	5380	5380	5380	5380	0
690	20250227	092200	1263940	5380	5380	5380	5380	0
691	20250227	092100	1263940	5380	5310	5380	5310	52
692	20250227	092000	987630	5300	5300	5300	5300	3
693	20250227	091900	971730	5310	5310	5310	5310	0
694	20250227	091800	971730	5310	5310	5310	5310	1
695	20250227	091700	966420	5310	5310	5310	5310	0
696	20250227	091600	966420	5310	5310	5310	5310	0
697	20250227	091500	966420	5310	5310	5310	5310	0
698	20250227	091400	966420	5310	5310	5310	5310	0
699	20250227	091300	966420	5310	5310	5310	5310	30
700	20250227	091200	807120	5310	5310	5310	5310	0
701	20250227	091100	807120	5310	5310	5310	5310	0
702	20250227	091000	807120	5310	5310	5310	5310	67
703	20250227	090900	451350	5310	5310	5310	5310	0
704	20250227	090800	451350	5310	5310	5310	5310	0
705	20250227	090700	451350	5310	5310	5310	5310	0
706	20250227	090600	451350	5310	5310	5310	5310	0
707	20250227	090500	451350	5310	5310	5310	5310	0
708	20250227	090400	451350	5310	5310	5310	5310	0
709	20250227	090300	451350	5310	5310	5310	5310	0
710	20250227	090200	451350	5310	5310	5310	5310	0
711	20250227	090100	451350	5310	5310	5310	5310	0
712	20250227	090000	451350	5310	5310	5310	5310	85