KissMeData/130740/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	202500	34248745	1835	1835	1835	1835	1333
3	20250227	202400	34248745	1835	1835	1835	1835	0
4	20250227	202300	34248745	1835	1835	1835	1835	0
5	20250227	202200	34248745	1835	1835	1835	1835	0
6	20250227	202100	34248745	1835	1835	1835	1835	0
7	20250227	202000	34248745	1835	1835	1835	1835	0
8	20250227	201900	34248745	1835	1835	1835	1835	0
9	20250227	201800	34248745	1835	1835	1835	1835	0
10	20250227	201700	34248745	1835	1835	1835	1835	0
11	20250227	201600	34248745	1835	1835	1835	1835	0
12	20250227	201500	34248745	1835	1835	1835	1835	0
13	20250227	201400	34248745	1835	1835	1835	1835	0
14	20250227	201300	34248745	1835	1835	1835	1835	0
15	20250227	201200	34248745	1835	1835	1835	1835	0
16	20250227	201100	34248745	1835	1835	1835	1835	0
17	20250227	201000	34248745	1835	1835	1835	1835	0
18	20250227	200900	34248745	1835	1835	1835	1835	0
19	20250227	200800	34248745	1835	1835	1835	1835	0
20	20250227	200700	34248745	1835	1835	1835	1835	0
21	20250227	200600	34248745	1835	1835	1835	1835	0
22	20250227	200500	34248745	1835	1835	1835	1835	0
23	20250227	200400	34248745	1835	1835	1835	1835	0
24	20250227	200300	34248745	1835	1835	1835	1835	0
25	20250227	200200	34248745	1835	1835	1835	1835	0
26	20250227	200100	34248745	1835	1835	1835	1835	0
27	20250227	200000	34248745	1835	1835	1835	1835	0
28	20250227	195900	34248745	1835	1835	1835	1835	0
29	20250227	195800	34248745	1835	1835	1835	1835	0
30	20250227	195700	34248745	1835	1835	1835	1835	0
31	20250227	195600	34248745	1835	1835	1835	1835	0
32	20250227	195500	34248745	1835	1835	1835	1835	1333
33	20250227	195400	34248745	1835	1835	1835	1835	0
34	20250227	195300	34248745	1835	1835	1835	1835	0
35	20250227	195200	34248745	1835	1835	1835	1835	0
36	20250227	195100	34248745	1835	1835	1835	1835	0
37	20250227	195000	34248745	1835	1835	1835	1835	0
38	20250227	194900	34248745	1835	1835	1835	1835	0
39	20250227	194800	34248745	1835	1835	1835	1835	0
40	20250227	194700	34248745	1835	1835	1835	1835	0
41	20250227	194600	34248745	1835	1835	1835	1835	0
42	20250227	194500	34248745	1835	1835	1835	1835	0
43	20250227	194400	34248745	1835	1835	1835	1835	0
44	20250227	194300	34248745	1835	1835	1835	1835	0
45	20250227	194200	34248745	1835	1835	1835	1835	0
46	20250227	194100	34248745	1835	1835	1835	1835	0
47	20250227	194000	34248745	1835	1835	1835	1835	0
48	20250227	193900	34248745	1835	1835	1835	1835	0
49	20250227	193800	34248745	1835	1835	1835	1835	0
50	20250227	193700	34248745	1835	1835	1835	1835	0
51	20250227	193600	34248745	1835	1835	1835	1835	0
52	20250227	193500	34248745	1835	1835	1835	1835	0
53	20250227	193400	34248745	1835	1835	1835	1835	0
54	20250227	193300	34248745	1835	1835	1835	1835	0
55	20250227	193200	34248745	1835	1835	1835	1835	0
56	20250227	193100	34248745	1835	1835	1835	1835	0
57	20250227	193000	34248745	1835	1835	1835	1835	0
58	20250227	192900	34248745	1835	1835	1835	1835	0
59	20250227	192800	34248745	1835	1835	1835	1835	0
60	20250227	192700	34248745	1835	1835	1835	1835	0
61	20250227	192600	34248745	1835	1835	1835	1835	0
62	20250227	192500	34248745	1835	1835	1835	1835	1333
63	20250227	192400	34248745	1835	1835	1835	1835	0
64	20250227	192300	34248745	1835	1835	1835	1835	0
65	20250227	192200	34248745	1835	1835	1835	1835	0
66	20250227	192100	34248745	1835	1835	1835	1835	0
67	20250227	192000	34248745	1835	1835	1835	1835	0
68	20250227	191900	34248745	1835	1835	1835	1835	0
69	20250227	191800	34248745	1835	1835	1835	1835	0
70	20250227	191700	34248745	1835	1835	1835	1835	0
71	20250227	191600	34248745	1835	1835	1835	1835	0
72	20250227	191500	34248745	1835	1835	1835	1835	0
73	20250227	191400	34248745	1835	1835	1835	1835	0
74	20250227	191300	34248745	1835	1835	1835	1835	0
75	20250227	191200	34248745	1835	1835	1835	1835	0
76	20250227	191100	34248745	1835	1835	1835	1835	0
77	20250227	191000	34248745	1835	1835	1835	1835	0
78	20250227	190900	34248745	1835	1835	1835	1835	0
79	20250227	190800	34248745	1835	1835	1835	1835	0
80	20250227	190700	34248745	1835	1835	1835	1835	0
81	20250227	190600	34248745	1835	1835	1835	1835	0
82	20250227	190500	34248745	1835	1835	1835	1835	0
83	20250227	190400	34248745	1835	1835	1835	1835	0
84	20250227	190300	34248745	1835	1835	1835	1835	0
85	20250227	190200	34248745	1835	1835	1835	1835	0
86	20250227	190100	34248745	1835	1835	1835	1835	0
87	20250227	190000	34248745	1835	1835	1835	1835	0
88	20250227	185900	34248745	1835	1835	1835	1835	0
89	20250227	185800	34248745	1835	1835	1835	1835	0
90	20250227	185700	34248745	1835	1835	1835	1835	0
91	20250227	185600	34248745	1835	1835	1835	1835	0
92	20250227	185500	34248745	1835	1835	1835	1835	1333
93	20250227	185400	34248745	1835	1835	1835	1835	0
94	20250227	185300	34248745	1835	1835	1835	1835	0
95	20250227	185200	34248745	1835	1835	1835	1835	0
96	20250227	185100	34248745	1835	1835	1835	1835	0
97	20250227	185000	34248745	1835	1835	1835	1835	0
98	20250227	184900	34248745	1835	1835	1835	1835	0
99	20250227	184800	34248745	1835	1835	1835	1835	0
100	20250227	184700	34248745	1835	1835	1835	1835	0
101	20250227	184600	34248745	1835	1835	1835	1835	0
102	20250227	184500	34248745	1835	1835	1835	1835	0
103	20250227	184400	34248745	1835	1835	1835	1835	0
104	20250227	184300	34248745	1835	1835	1835	1835	0
105	20250227	184200	34248745	1835	1835	1835	1835	0
106	20250227	184100	34248745	1835	1835	1835	1835	0
107	20250227	184000	34248745	1835	1835	1835	1835	0
108	20250227	183900	34248745	1835	1835	1835	1835	0
109	20250227	183800	34248745	1835	1835	1835	1835	0
110	20250227	183700	34248745	1835	1835	1835	1835	0
111	20250227	183600	34248745	1835	1835	1835	1835	0
112	20250227	183500	34248745	1835	1835	1835	1835	0
113	20250227	183400	34248745	1835	1835	1835	1835	0
114	20250227	183300	34248745	1835	1835	1835	1835	0
115	20250227	183200	34248745	1835	1835	1835	1835	0
116	20250227	183100	34248745	1835	1835	1835	1835	0
117	20250227	183000	34248745	1835	1835	1835	1835	0
118	20250227	182900	34248745	1835	1835	1835	1835	0
119	20250227	182800	34248745	1835	1835	1835	1835	0
120	20250227	182700	34248745	1835	1835	1835	1835	0
121	20250227	182600	34248745	1835	1835	1835	1835	0
122	20250227	182500	34248745	1835	1835	1835	1835	1333
123	20250227	182400	34248745	1835	1835	1835	1835	0
124	20250227	182300	34248745	1835	1835	1835	1835	0
125	20250227	182200	34248745	1835	1835	1835	1835	0
126	20250227	182100	34248745	1835	1835	1835	1835	0
127	20250227	182000	34248745	1835	1835	1835	1835	0
128	20250227	181900	34248745	1835	1835	1835	1835	0
129	20250227	181800	34248745	1835	1835	1835	1835	0
130	20250227	181700	34248745	1835	1835	1835	1835	0
131	20250227	181600	34248745	1835	1835	1835	1835	0
132	20250227	181500	34248745	1835	1835	1835	1835	0
133	20250227	181400	34248745	1835	1835	1835	1835	0
134	20250227	181300	34248745	1835	1835	1835	1835	0
135	20250227	181200	34248745	1835	1835	1835	1835	0
136	20250227	181100	34248745	1835	1835	1835	1835	0
137	20250227	181000	34248745	1835	1835	1835	1835	0
138	20250227	180900	34248745	1835	1835	1835	1835	0
139	20250227	180800	34248745	1835	1835	1835	1835	0
140	20250227	180700	34248745	1835	1835	1835	1835	0
141	20250227	180600	34248745	1835	1835	1835	1835	0
142	20250227	180500	34248745	1835	1835	1835	1835	0
143	20250227	180400	34248745	1835	1835	1835	1835	0
144	20250227	180300	34248745	1835	1835	1835	1835	0
145	20250227	180200	34248745	1835	1835	1835	1835	0
146	20250227	180100	34248745	1835	1835	1835	1835	0
147	20250227	180000	34248745	1835	1835	1835	1835	0
148	20250227	175900	34248745	1835	1835	1835	1835	0
149	20250227	175800	34248745	1835	1835	1835	1835	0
150	20250227	175700	34248745	1835	1835	1835	1835	0
151	20250227	175600	34248745	1835	1835	1835	1835	0
152	20250227	175500	34248745	1835	1835	1835	1835	1333
153	20250227	175400	34248745	1835	1835	1835	1835	0
154	20250227	175300	34248745	1835	1835	1835	1835	0
155	20250227	175200	34248745	1835	1835	1835	1835	0
156	20250227	175100	34248745	1835	1835	1835	1835	0
157	20250227	175000	34248745	1835	1835	1835	1835	0
158	20250227	174900	34248745	1835	1835	1835	1835	0
159	20250227	174800	34248745	1835	1835	1835	1835	0
160	20250227	174700	34248745	1835	1835	1835	1835	0
161	20250227	174600	34248745	1835	1835	1835	1835	0
162	20250227	174500	34248745	1835	1835	1835	1835	0
163	20250227	174400	34248745	1835	1835	1835	1835	0
164	20250227	174300	34248745	1835	1835	1835	1835	0
165	20250227	174200	34248745	1835	1835	1835	1835	0
166	20250227	174100	34248745	1835	1835	1835	1835	0
167	20250227	174000	34248745	1835	1835	1835	1835	0
168	20250227	173900	34248745	1835	1835	1835	1835	0
169	20250227	173800	34248745	1835	1835	1835	1835	0
170	20250227	173700	34248745	1835	1835	1835	1835	0
171	20250227	173600	34248745	1835	1835	1835	1835	0
172	20250227	173500	34248745	1835	1835	1835	1835	0
173	20250227	173400	34248745	1835	1835	1835	1835	0
174	20250227	173300	34248745	1835	1835	1835	1835	0
175	20250227	173200	34248745	1835	1835	1835	1835	0
176	20250227	173100	34248745	1835	1835	1835	1835	0
177	20250227	173000	34248745	1835	1835	1835	1835	0
178	20250227	172900	34248745	1835	1835	1835	1835	0
179	20250227	172800	34248745	1835	1835	1835	1835	0
180	20250227	172700	34248745	1835	1835	1835	1835	0
181	20250227	172600	34248745	1835	1835	1835	1835	0
182	20250227	172500	34248745	1835	1835	1835	1835	1333
183	20250227	172400	34248745	1835	1835	1835	1835	0
184	20250227	172300	34248745	1835	1835	1835	1835	0
185	20250227	172200	34248745	1835	1835	1835	1835	0
186	20250227	172100	34248745	1835	1835	1835	1835	0
187	20250227	172000	34248745	1835	1835	1835	1835	0
188	20250227	171900	34248745	1835	1835	1835	1835	0
189	20250227	171800	34248745	1835	1835	1835	1835	0
190	20250227	171700	34248745	1835	1835	1835	1835	0
191	20250227	171600	34248745	1835	1835	1835	1835	0
192	20250227	171500	34248745	1835	1835	1835	1835	0
193	20250227	171400	34248745	1835	1835	1835	1835	0
194	20250227	171300	34248745	1835	1835	1835	1835	0
195	20250227	171200	34248745	1835	1835	1835	1835	0
196	20250227	171100	34248745	1835	1835	1835	1835	0
197	20250227	171000	34248745	1835	1835	1835	1835	0
198	20250227	170900	34248745	1835	1835	1835	1835	0
199	20250227	170800	34248745	1835	1835	1835	1835	0
200	20250227	170700	34248745	1835	1835	1835	1835	0
201	20250227	170600	34248745	1835	1835	1835	1835	0
202	20250227	170500	34248745	1835	1835	1835	1835	0
203	20250227	170400	34248745	1835	1835	1835	1835	0
204	20250227	170300	34248745	1835	1835	1835	1835	0
205	20250227	170200	34248745	1835	1835	1835	1835	0
206	20250227	170100	34248745	1835	1835	1835	1835	0
207	20250227	170000	34248745	1835	1835	1835	1835	0
208	20250227	165900	34248745	1835	1835	1835	1835	0
209	20250227	165800	34248745	1835	1835	1835	1835	0
210	20250227	165700	34248745	1835	1835	1835	1835	0
211	20250227	165600	34248745	1835	1835	1835	1835	0
212	20250227	165500	34248745	1835	1835	1835	1835	1333
213	20250227	165400	34248745	1835	1835	1835	1835	0
214	20250227	165300	34248745	1835	1835	1835	1835	0
215	20250227	165200	34248745	1835	1835	1835	1835	0
216	20250227	165100	34248745	1835	1835	1835	1835	0
217	20250227	165000	34248745	1835	1835	1835	1835	0
218	20250227	164900	34248745	1835	1835	1835	1835	0
219	20250227	164800	34248745	1835	1835	1835	1835	0
220	20250227	164700	34248745	1835	1835	1835	1835	0
221	20250227	164600	34248745	1835	1835	1835	1835	0
222	20250227	164500	34248745	1835	1835	1835	1835	0
223	20250227	164400	34248745	1835	1835	1835	1835	0
224	20250227	164300	34248745	1835	1835	1835	1835	0
225	20250227	164200	34248745	1835	1835	1835	1835	0
226	20250227	164100	34248745	1835	1835	1835	1835	0
227	20250227	164000	34248745	1835	1835	1835	1835	0
228	20250227	163900	34248745	1835	1835	1835	1835	0
229	20250227	163800	34248745	1835	1835	1835	1835	0
230	20250227	163700	34248745	1835	1835	1835	1835	0
231	20250227	163600	34248745	1835	1835	1835	1835	0
232	20250227	163500	34248745	1835	1835	1835	1835	0
233	20250227	163400	34248745	1835	1835	1835	1835	0
234	20250227	163300	34248745	1835	1835	1835	1835	0
235	20250227	163200	34248745	1835	1835	1835	1835	0
236	20250227	163100	34248745	1835	1835	1835	1835	0
237	20250227	163000	34248745	1835	1835	1835	1835	0
238	20250227	162900	34248745	1835	1835	1835	1835	0
239	20250227	162800	34248745	1835	1835	1835	1835	0
240	20250227	162700	34248745	1835	1835	1835	1835	0
241	20250227	162600	34248745	1835	1835	1835	1835	0
242	20250227	162500	34248745	1835	1835	1835	1835	1333
243	20250227	162400	34248745	1835	1835	1835	1835	0
244	20250227	162300	34248745	1835	1835	1835	1835	0
245	20250227	162200	34248745	1835	1835	1835	1835	0
246	20250227	162100	34248745	1835	1835	1835	1835	0
247	20250227	162000	34248745	1835	1835	1835	1835	0
248	20250227	161900	34248745	1835	1835	1835	1835	0
249	20250227	161800	34248745	1835	1835	1835	1835	0
250	20250227	161700	34248745	1835	1835	1835	1835	0
251	20250227	161600	34248745	1835	1835	1835	1835	0
252	20250227	161500	34248745	1835	1835	1835	1835	0
253	20250227	161400	34248745	1835	1835	1835	1835	0
254	20250227	161300	34248745	1835	1835	1835	1835	0
255	20250227	161200	34248745	1835	1835	1835	1835	0
256	20250227	161100	34248745	1835	1835	1835	1835	0
257	20250227	161000	34248745	1835	1835	1835	1835	0
258	20250227	160900	34248745	1835	1835	1835	1835	0
259	20250227	160800	34248745	1835	1835	1835	1835	0
260	20250227	160700	34248745	1835	1835	1835	1835	0
261	20250227	160600	34248745	1835	1835	1835	1835	0
262	20250227	160500	34248745	1835	1835	1835	1835	0
263	20250227	160400	34248745	1835	1835	1835	1835	0
264	20250227	160300	34248745	1835	1835	1835	1835	0
265	20250227	160200	34248745	1835	1835	1835	1835	0
266	20250227	160100	34248745	1835	1835	1835	1835	0
267	20250227	160000	34248745	1835	1835	1835	1835	0
268	20250227	155900	34248745	1835	1835	1835	1835	0
269	20250227	155800	34248745	1835	1835	1835	1835	0
270	20250227	155700	34248745	1835	1835	1835	1835	0
271	20250227	155600	34248745	1835	1835	1835	1835	0
272	20250227	155500	34248745	1835	1835	1835	1835	1333
273	20250227	155400	34248745	1835	1835	1835	1835	0
274	20250227	155300	34248745	1835	1835	1835	1835	0
275	20250227	155200	34248745	1835	1835	1835	1835	0
276	20250227	155100	34248745	1835	1835	1835	1835	0
277	20250227	155000	34248745	1835	1835	1835	1835	0
278	20250227	154900	34248745	1835	1835	1835	1835	0
279	20250227	154800	34248745	1835	1835	1835	1835	0
280	20250227	154700	34248745	1835	1835	1835	1835	0
281	20250227	154600	34248745	1835	1835	1835	1835	0
282	20250227	154500	34248745	1835	1835	1835	1835	0
283	20250227	154400	34248745	1835	1835	1835	1835	0
284	20250227	154300	34248745	1835	1835	1835	1835	0
285	20250227	154200	34248745	1835	1835	1835	1835	0
286	20250227	154100	34248745	1835	1835	1835	1835	0
287	20250227	154000	34248745	1835	1835	1835	1835	0
288	20250227	153900	34248745	1835	1835	1835	1835	0
289	20250227	153800	34248745	1835	1835	1835	1835	0
290	20250227	153700	34248745	1835	1835	1835	1835	0
291	20250227	153600	34248745	1835	1835	1835	1835	0
292	20250227	153500	34248745	1835	1835	1835	1835	0
293	20250227	153400	34248745	1835	1835	1835	1835	0
294	20250227	153300	34248745	1835	1835	1835	1835	0
295	20250227	153200	34248745	1835	1835	1835	1835	0
296	20250227	153100	34248745	1835	1835	1835	1835	0
297	20250227	153000	34248745	1835	1835	1835	1835	1333
298	20250227	152900	31802690	1848	1848	1848	1848	0
299	20250227	152800	31802690	1848	1848	1848	1848	0
300	20250227	152700	31802690	1848	1848	1848	1848	0
301	20250227	152600	31802690	1848	1848	1848	1848	0
302	20250227	152500	31802690	1848	1848	1848	1848	0
303	20250227	152400	31802690	1848	1848	1848	1848	0
304	20250227	152300	31802690	1848	1848	1848	1848	0
305	20250227	152200	31802690	1848	1848	1848	1848	0
306	20250227	152100	31802690	1848	1848	1848	1848	0
307	20250227	152000	31802690	1848	1848	1848	1848	0
308	20250227	151900	31802690	1848	1848	1848	1848	129
309	20250227	151800	31564298	1856	1856	1856	1856	0
310	20250227	151700	31564298	1856	1856	1856	1856	0
311	20250227	151600	31564298	1856	1856	1856	1856	0
312	20250227	151500	31564298	1856	1856	1856	1856	0
313	20250227	151400	31564298	1856	1856	1856	1856	0
314	20250227	151300	31564298	1856	1856	1856	1856	0
315	20250227	151200	31564298	1856	1856	1856	1856	0
316	20250227	151100	31564298	1856	1856	1856	1856	0
317	20250227	151000	31564298	1856	1856	1856	1856	1
318	20250227	150900	31562442	1848	1848	1848	1848	0
319	20250227	150800	31562442	1848	1848	1848	1848	0
320	20250227	150700	31562442	1848	1848	1848	1848	500
321	20250227	150600	30638442	1856	1856	1856	1856	0
322	20250227	150500	30638442	1856	1856	1856	1856	1
323	20250227	150400	30636586	1848	1848	1848	1848	246
324	20250227	150300	30181978	1856	1854	1856	1854	396
325	20250227	150200	29447792	1854	1854	1854	1854	0
326	20250227	150100	29447792	1854	1854	1854	1854	0
327	20250227	150000	29447792	1854	1854	1854	1854	0
328	20250227	145900	29447792	1854	1854	1854	1854	0
329	20250227	145800	29447792	1854	1854	1854	1854	0
330	20250227	145700	29447792	1854	1854	1854	1854	0
331	20250227	145600	29447792	1854	1854	1854	1854	0
332	20250227	145500	29447792	1854	1854	1854	1854	1
333	20250227	145400	29445938	1854	1854	1854	1854	0
334	20250227	145300	29445938	1854	1854	1854	1854	1
335	20250227	145200	29444084	1854	1854	1854	1854	0
336	20250227	145100	29444084	1854	1854	1854	1854	0
337	20250227	145000	29444084	1854	1854	1854	1854	0
338	20250227	144900	29444084	1854	1854	1854	1854	1
339	20250227	144800	29442230	1833	1833	1833	1833	0
340	20250227	144700	29442230	1833	1835	1835	1833	561
341	20250227	144600	28413227	1855	1855	1855	1855	0
342	20250227	144500	28413227	1855	1855	1855	1855	0
343	20250227	144400	28413227	1855	1855	1855	1855	0
344	20250227	144300	28413227	1855	1835	1855	1835	301
345	20250227	144200	27860872	1835	1845	1845	1834	1000
346	20250227	144100	26025547	1845	1845	1845	1845	0
347	20250227	144000	26025547	1845	1845	1845	1845	0
348	20250227	143900	26025547	1845	1845	1845	1845	0
349	20250227	143800	26025547	1845	1845	1845	1845	0
350	20250227	143700	26025547	1845	1845	1845	1845	0
351	20250227	143600	26025547	1845	1845	1845	1845	485
352	20250227	143500	25130722	1845	1845	1845	1845	55
353	20250227	143400	25029247	1850	1850	1850	1850	0
354	20250227	143300	25029247	1850	1850	1850	1850	0
355	20250227	143200	25029247	1850	1850	1850	1850	8
356	20250227	143100	25014447	1846	1846	1846	1846	0
357	20250227	143000	25014447	1846	1846	1846	1846	0
358	20250227	142900	25014447	1846	1847	1847	1846	498
359	20250227	142800	24095089	1850	1850	1850	1850	0
360	20250227	142700	24095089	1850	1850	1850	1850	12
361	20250227	142600	24072889	1849	1849	1849	1849	0
362	20250227	142500	24072889	1849	1849	1849	1849	5
363	20250227	142400	24063644	1849	1849	1849	1849	42
364	20250227	142300	23985986	1850	1850	1850	1850	50
365	20250227	142200	23893486	1856	1856	1856	1856	0
366	20250227	142100	23893486	1856	1856	1856	1856	0
367	20250227	142000	23893486	1856	1856	1856	1856	0
368	20250227	141900	23893486	1856	1856	1856	1856	0
369	20250227	141800	23893486	1856	1856	1856	1856	0
370	20250227	141700	23893486	1856	1856	1856	1856	0
371	20250227	141600	23893486	1856	1853	1856	1833	5001
372	20250227	141500	14680627	1857	1857	1857	1857	0
373	20250227	141400	14680627	1857	1857	1857	1857	0
374	20250227	141300	14680627	1857	1857	1857	1857	0
375	20250227	141200	14680627	1857	1857	1857	1857	0
376	20250227	141100	14680627	1857	1857	1857	1857	0
377	20250227	141000	14680627	1857	1857	1857	1857	0
378	20250227	140900	14680627	1857	1857	1857	1857	0
379	20250227	140800	14680627	1857	1857	1857	1857	0
380	20250227	140700	14680627	1857	1857	1857	1857	0
381	20250227	140600	14680627	1857	1857	1857	1857	0
382	20250227	140500	14680627	1857	1857	1857	1857	0
383	20250227	140400	14680627	1857	1857	1857	1857	0
384	20250227	140300	14680627	1857	1857	1857	1857	0
385	20250227	140200	14680627	1857	1857	1857	1857	0
386	20250227	140100	14680627	1857	1857	1857	1857	0
387	20250227	140000	14680627	1857	1857	1857	1857	0
388	20250227	135900	14680627	1857	1857	1857	1857	0
389	20250227	135800	14680627	1857	1857	1857	1857	399
390	20250227	135700	13939684	1860	1860	1860	1860	0
391	20250227	135600	13939684	1860	1860	1860	1860	0
392	20250227	135500	13939684	1860	1860	1860	1860	0
393	20250227	135400	13939684	1860	1860	1860	1860	0
394	20250227	135300	13939684	1860	1860	1860	1860	26
395	20250227	135200	13891324	1860	1860	1860	1860	0
396	20250227	135100	13891324	1860	1860	1860	1860	0
397	20250227	135000	13891324	1860	1860	1860	1860	0
398	20250227	134900	13891324	1860	1860	1860	1860	0
399	20250227	134800	13891324	1860	1857	1860	1857	4
400	20250227	134700	13883887	1857	1857	1857	1857	0
401	20250227	134600	13883887	1857	1857	1857	1857	0
402	20250227	134500	13883887	1857	1857	1857	1857	0
403	20250227	134400	13883887	1857	1857	1857	1857	0
404	20250227	134300	13883887	1857	1857	1857	1857	0
405	20250227	134200	13883887	1857	1857	1857	1857	0
406	20250227	134100	13883887	1857	1857	1857	1857	0
407	20250227	134000	13883887	1857	1857	1857	1857	0
408	20250227	133900	13883887	1857	1857	1857	1857	0
409	20250227	133800	13883887	1857	1860	1860	1857	97
410	20250227	133700	13703695	1866	1866	1866	1866	0
411	20250227	133600	13703695	1866	1866	1866	1866	0
412	20250227	133500	13703695	1866	1866	1866	1866	0
413	20250227	133400	13703695	1866	1866	1866	1866	0
414	20250227	133300	13703695	1866	1866	1866	1866	0
415	20250227	133200	13703695	1866	1866	1866	1866	0
416	20250227	133100	13703695	1866	1866	1866	1866	0
417	20250227	133000	13703695	1866	1866	1866	1866	0
418	20250227	132900	13703695	1866	1866	1866	1866	0
419	20250227	132800	13703695	1866	1866	1866	1866	0
420	20250227	132700	13703695	1866	1866	1866	1866	0
421	20250227	132600	13703695	1866	1866	1866	1866	0
422	20250227	132500	13703695	1866	1866	1866	1866	0
423	20250227	132400	13703695	1866	1866	1866	1866	1
424	20250227	132300	13701829	1867	1867	1867	1867	0
425	20250227	132200	13701829	1867	1867	1867	1867	0
426	20250227	132100	13701829	1867	1867	1867	1867	0
427	20250227	132000	13701829	1867	1867	1867	1867	0
428	20250227	131900	13701829	1867	1867	1867	1867	0
429	20250227	131800	13701829	1867	1867	1867	1867	0
430	20250227	131700	13701829	1867	1867	1867	1867	0
431	20250227	131600	13701829	1867	1867	1867	1867	0
432	20250227	131500	13701829	1867	1867	1867	1867	0
433	20250227	131400	13701829	1867	1867	1867	1867	0
434	20250227	131300	13701829	1867	1867	1867	1867	0
435	20250227	131200	13701829	1867	1867	1867	1867	0
436	20250227	131100	13701829	1867	1867	1867	1867	0
437	20250227	131000	13701829	1867	1867	1867	1867	0
438	20250227	130900	13701829	1867	1867	1867	1867	0
439	20250227	130800	13701829	1867	1867	1867	1867	0
440	20250227	130700	13701829	1867	1867	1867	1867	0
441	20250227	130600	13701829	1867	1867	1867	1867	0
442	20250227	130500	13701829	1867	1867	1867	1867	0
443	20250227	130400	13701829	1867	1867	1867	1867	76
444	20250227	130300	13559937	1869	1869	1869	1869	0
445	20250227	130200	13559937	1869	1878	1878	1869	2003
446	20250227	130100	9816303	1860	1860	1860	1860	0
447	20250227	130000	9816303	1860	1860	1860	1860	0
448	20250227	125900	9816303	1860	1860	1860	1860	0
449	20250227	125800	9816303	1860	1860	1860	1860	0
450	20250227	125700	9816303	1860	1860	1860	1860	0
451	20250227	125600	9816303	1860	1860	1860	1860	0
452	20250227	125500	9816303	1860	1860	1860	1860	0
453	20250227	125400	9816303	1860	1860	1860	1860	0
454	20250227	125300	9816303	1860	1860	1860	1860	0
455	20250227	125200	9816303	1860	1860	1860	1860	0
456	20250227	125100	9816303	1860	1860	1860	1860	0
457	20250227	125000	9816303	1860	1860	1860	1860	0
458	20250227	124900	9816303	1860	1860	1860	1860	0
459	20250227	124800	9816303	1860	1860	1860	1860	1
460	20250227	124700	9814443	1861	1861	1861	1861	0
461	20250227	124600	9814443	1861	1861	1861	1861	0
462	20250227	124500	9814443	1861	1861	1861	1861	0
463	20250227	124400	9814443	1861	1861	1861	1861	0
464	20250227	124300	9814443	1861	1861	1861	1861	43
465	20250227	124200	9734420	1879	1879	1879	1879	0
466	20250227	124100	9734420	1879	1879	1879	1879	0
467	20250227	124000	9734420	1879	1879	1879	1879	0
468	20250227	123900	9734420	1879	1879	1879	1879	0
469	20250227	123800	9734420	1879	1879	1879	1879	0
470	20250227	123700	9734420	1879	1879	1879	1879	0
471	20250227	123600	9734420	1879	1879	1879	1879	0
472	20250227	123500	9734420	1879	1879	1879	1879	490
473	20250227	123400	8813710	1879	1879	1879	1879	0
474	20250227	123300	8813710	1879	1879	1879	1879	0
475	20250227	123200	8813710	1879	1879	1879	1879	0
476	20250227	123100	8813710	1879	1879	1879	1879	0
477	20250227	123000	8813710	1879	1879	1879	1879	0
478	20250227	122900	8813710	1879	1879	1879	1879	0
479	20250227	122800	8813710	1879	1879	1879	1879	0
480	20250227	122700	8813710	1879	1879	1879	1879	0
481	20250227	122600	8813710	1879	1879	1879	1879	0
482	20250227	122500	8813710	1879	1879	1879	1879	0
483	20250227	122400	8813710	1879	1879	1879	1879	0
484	20250227	122300	8813710	1879	1879	1879	1879	0
485	20250227	122200	8813710	1879	1879	1879	1879	0
486	20250227	122100	8813710	1879	1879	1879	1879	0
487	20250227	122000	8813710	1879	1879	1879	1879	0
488	20250227	121900	8813710	1879	1879	1879	1879	0
489	20250227	121800	8813710	1879	1879	1879	1879	0
490	20250227	121700	8813710	1879	1879	1879	1879	0
491	20250227	121600	8813710	1879	1879	1879	1879	0
492	20250227	121500	8813710	1879	1879	1879	1879	0
493	20250227	121400	8813710	1879	1879	1879	1879	1
494	20250227	121300	8811831	1857	1857	1857	1857	0
495	20250227	121200	8811831	1857	1857	1857	1857	0
496	20250227	121100	8811831	1857	1857	1857	1857	0
497	20250227	121000	8811831	1857	1857	1857	1857	0
498	20250227	120900	8811831	1857	1857	1857	1857	0
499	20250227	120800	8811831	1857	1857	1857	1857	0
500	20250227	120700	8811831	1857	1867	1867	1857	1616
501	20250227	120600	5804362	1880	1880	1880	1880	0
502	20250227	120500	5804362	1880	1880	1880	1880	0
503	20250227	120400	5804362	1880	1880	1880	1880	0
504	20250227	120300	5804362	1880	1880	1880	1880	0
505	20250227	120200	5804362	1880	1880	1880	1880	0
506	20250227	120100	5804362	1880	1880	1880	1880	0
507	20250227	120000	5804362	1880	1880	1880	1880	0
508	20250227	115900	5804362	1880	1880	1880	1880	0
509	20250227	115800	5804362	1880	1880	1880	1880	0
510	20250227	115700	5804362	1880	1880	1880	1880	0
511	20250227	115600	5804362	1880	1880	1880	1880	0
512	20250227	115500	5804362	1880	1880	1880	1880	0
513	20250227	115400	5804362	1880	1880	1880	1880	0
514	20250227	115300	5804362	1880	1880	1880	1880	0
515	20250227	115200	5804362	1880	1880	1880	1880	0
516	20250227	115100	5804362	1880	1880	1880	1880	0
517	20250227	115000	5804362	1880	1880	1880	1880	0
518	20250227	114900	5804362	1880	1880	1880	1880	0
519	20250227	114800	5804362	1880	1880	1880	1880	0
520	20250227	114700	5804362	1880	1880	1880	1880	0
521	20250227	114600	5804362	1880	1880	1880	1880	0
522	20250227	114500	5804362	1880	1880	1880	1880	0
523	20250227	114400	5804362	1880	1880	1880	1880	0
524	20250227	114300	5804362	1880	1880	1880	1880	0
525	20250227	114200	5804362	1880	1880	1880	1880	0
526	20250227	114100	5804362	1880	1880	1880	1880	0
527	20250227	114000	5804362	1880	1880	1880	1880	0
528	20250227	113900	5804362	1880	1880	1880	1880	0
529	20250227	113800	5804362	1880	1880	1880	1880	0
530	20250227	113700	5804362	1880	1880	1880	1880	0
531	20250227	113600	5804362	1880	1880	1880	1880	0
532	20250227	113500	5804362	1880	1880	1880	1880	0
533	20250227	113400	5804362	1880	1880	1880	1880	0
534	20250227	113300	5804362	1880	1880	1880	1880	0
535	20250227	113200	5804362	1880	1880	1880	1880	0
536	20250227	113100	5804362	1880	1880	1880	1880	0
537	20250227	113000	5804362	1880	1880	1880	1880	1
538	20250227	112900	5802482	1882	1869	1882	1869	40
539	20250227	112800	5727280	1867	1867	1867	1867	0
540	20250227	112700	5727280	1867	1867	1867	1867	0
541	20250227	112600	5727280	1867	1868	1868	1867	10
542	20250227	112500	5708609	1868	1868	1868	1868	0
543	20250227	112400	5708609	1868	1868	1868	1868	9
544	20250227	112300	5691797	1869	1869	1869	1869	49
545	20250227	112200	5600216	1869	1869	1869	1869	0
546	20250227	112100	5600216	1869	1869	1869	1869	0
547	20250227	112000	5600216	1869	1870	1870	1869	13
548	20250227	111900	5575911	1881	1881	1881	1881	0
549	20250227	111800	5575911	1881	1881	1881	1881	0
550	20250227	111700	5575911	1881	1881	1881	1881	0
551	20250227	111600	5575911	1881	1881	1881	1881	0
552	20250227	111500	5575911	1881	1881	1881	1881	0
553	20250227	111400	5575911	1881	1881	1881	1881	0
554	20250227	111300	5575911	1881	1881	1881	1881	0
555	20250227	111200	5575911	1881	1881	1881	1881	0
556	20250227	111100	5575911	1881	1881	1881	1881	0
557	20250227	111000	5575911	1881	1881	1881	1881	1
558	20250227	110900	5574030	1870	1870	1870	1870	0
559	20250227	110800	5574030	1870	1870	1870	1870	2
560	20250227	110700	5570290	1881	1881	1881	1881	0
561	20250227	110600	5570290	1881	1881	1881	1881	0
562	20250227	110500	5570290	1881	1881	1881	1881	0
563	20250227	110400	5570290	1881	1881	1881	1881	0
564	20250227	110300	5570290	1881	1881	1881	1881	0
565	20250227	110200	5570290	1881	1881	1881	1881	0
566	20250227	110100	5570290	1881	1881	1881	1881	1
567	20250227	110000	5568409	1875	1875	1875	1875	0
568	20250227	105900	5568409	1875	1875	1875	1875	300
569	20250227	105800	5005909	1883	1883	1883	1883	0
570	20250227	105700	5005909	1883	1883	1883	1883	0
571	20250227	105600	5005909	1883	1883	1883	1883	0
572	20250227	105500	5005909	1883	1883	1883	1883	0
573	20250227	105400	5005909	1883	1883	1883	1883	0
574	20250227	105300	5005909	1883	1883	1883	1883	1
575	20250227	105200	5004026	1864	1864	1864	1864	0
576	20250227	105100	5004026	1864	1864	1864	1864	0
577	20250227	105000	5004026	1864	1864	1864	1864	754
578	20250227	104900	3598570	1883	1883	1883	1883	0
579	20250227	104800	3598570	1883	1883	1883	1883	0
580	20250227	104700	3598570	1883	1883	1883	1883	0
581	20250227	104600	3598570	1883	1883	1883	1883	0
582	20250227	104500	3598570	1883	1883	1883	1883	0
583	20250227	104400	3598570	1883	1883	1883	1883	0
584	20250227	104300	3598570	1883	1883	1883	1883	0
585	20250227	104200	3598570	1883	1883	1883	1883	0
586	20250227	104100	3598570	1883	1883	1883	1883	0
587	20250227	104000	3598570	1883	1883	1883	1883	0
588	20250227	103900	3598570	1883	1883	1883	1883	0
589	20250227	103800	3598570	1883	1883	1883	1883	0
590	20250227	103700	3598570	1883	1883	1883	1883	1
591	20250227	103600	3596687	1875	1875	1875	1875	0
592	20250227	103500	3596687	1875	1875	1875	1875	0
593	20250227	103400	3596687	1875	1875	1875	1875	51
594	20250227	103300	3501062	1864	1864	1864	1864	0
595	20250227	103200	3501062	1864	1864	1864	1864	1
596	20250227	103100	3499198	1875	1864	1875	1864	51
597	20250227	103000	3404123	1871	1873	1873	1871	27
598	20250227	102900	3353570	1874	1875	1875	1874	235
599	20250227	102800	2912965	1877	1877	1877	1877	5
600	20250227	102700	2903580	1890	1890	1890	1890	0
601	20250227	102600	2903580	1890	1890	1890	1890	0
602	20250227	102500	2903580	1890	1890	1890	1890	0
603	20250227	102400	2903580	1890	1890	1890	1890	0
604	20250227	102300	2903580	1890	1890	1890	1890	0
605	20250227	102200	2903580	1890	1890	1890	1890	0
606	20250227	102100	2903580	1890	1890	1890	1890	0
607	20250227	102000	2903580	1890	1890	1890	1890	8
608	20250227	101900	2888460	1890	1890	1890	1890	0
609	20250227	101800	2888460	1890	1890	1890	1890	0
610	20250227	101700	2888460	1890	1890	1890	1890	0
611	20250227	101600	2888460	1890	1890	1890	1890	0
612	20250227	101500	2888460	1890	1890	1890	1890	0
613	20250227	101400	2888460	1890	1890	1890	1890	0
614	20250227	101300	2888460	1890	1890	1890	1890	0
615	20250227	101200	2888460	1890	1890	1890	1890	0
616	20250227	101100	2888460	1890	1890	1890	1890	0
617	20250227	101000	2888460	1890	1890	1890	1890	0
618	20250227	100900	2888460	1890	1890	1890	1890	0
619	20250227	100800	2888460	1890	1890	1890	1890	0
620	20250227	100700	2888460	1890	1890	1890	1890	0
621	20250227	100600	2888460	1890	1890	1890	1890	0
622	20250227	100500	2888460	1890	1890	1890	1890	0
623	20250227	100400	2888460	1890	1890	1890	1890	0
624	20250227	100300	2888460	1890	1890	1890	1890	0
625	20250227	100200	2888460	1890	1890	1890	1890	0
626	20250227	100100	2888460	1890	1890	1890	1890	0
627	20250227	100000	2888460	1890	1890	1890	1890	0
628	20250227	095900	2888460	1890	1890	1890	1890	0
629	20250227	095800	2888460	1890	1890	1890	1890	0
630	20250227	095700	2888460	1890	1890	1890	1890	0
631	20250227	095600	2888460	1890	1890	1890	1890	0
632	20250227	095500	2888460	1890	1890	1890	1890	0
633	20250227	095400	2888460	1890	1890	1890	1890	0
634	20250227	095300	2888460	1890	1890	1890	1890	0
635	20250227	095200	2888460	1890	1890	1890	1890	2
636	20250227	095100	2884680	1875	1875	1875	1875	690
637	20250227	095000	1590930	1890	1890	1890	1890	0
638	20250227	094900	1590930	1890	1890	1890	1890	0
639	20250227	094800	1590930	1890	1890	1890	1890	0
640	20250227	094700	1590930	1890	1890	1890	1890	0
641	20250227	094600	1590930	1890	1890	1890	1890	0
642	20250227	094500	1590930	1890	1890	1890	1890	1
643	20250227	094400	1589040	1890	1890	1890	1890	0
644	20250227	094300	1589040	1890	1875	1890	1875	492
645	20250227	094200	666525	1890	1890	1890	1890	0
646	20250227	094100	666525	1890	1875	1890	1875	21
647	20250227	094000	627135	1891	1891	1891	1891	0
648	20250227	093900	627135	1891	1891	1891	1891	5
649	20250227	093800	617680	1890	1890	1890	1890	0
650	20250227	093700	617680	1890	1890	1890	1890	0
651	20250227	093600	617680	1890	1890	1890	1890	0
652	20250227	093500	617680	1890	1890	1890	1890	0
653	20250227	093400	617680	1890	1890	1890	1890	0
654	20250227	093300	617680	1890	1890	1890	1890	0
655	20250227	093200	617680	1890	1890	1890	1890	1
656	20250227	093100	615790	1875	1875	1875	1875	0
657	20250227	093000	615790	1875	1875	1875	1875	0
658	20250227	092900	615790	1875	1875	1875	1875	0
659	20250227	092800	615790	1875	1875	1875	1875	0
660	20250227	092700	615790	1875	1875	1875	1875	0
661	20250227	092600	615790	1875	1875	1875	1875	0
662	20250227	092500	615790	1875	1875	1875	1875	0
663	20250227	092400	615790	1875	1875	1875	1875	1
664	20250227	092300	613915	1890	1876	1891	1875	14
665	20250227	092200	587610	1876	1888	1888	1876	21
666	20250227	092100	548114	1892	1892	1892	1892	0
667	20250227	092000	548114	1892	1892	1892	1892	0
668	20250227	091900	548114	1892	1892	1892	1892	0
669	20250227	091800	548114	1892	1892	1892	1892	1
670	20250227	091700	546222	1893	1891	1893	1891	26
671	20250227	091600	497040	1887	1887	1887	1887	0
672	20250227	091500	497040	1887	1889	1889	1887	157
673	20250227	091400	200695	1889	1889	1889	1889	0
674	20250227	091300	200695	1889	1888	1889	1888	10
675	20250227	091200	181814	1888	1888	1888	1888	0
676	20250227	091100	181814	1888	1888	1888	1888	0
677	20250227	091000	181814	1888	1888	1888	1888	1
678	20250227	090900	179926	1888	1888	1888	1877	3
679	20250227	090800	174273	1889	1892	1892	1889	7
680	20250227	090700	161038	1895	1895	1895	1895	0
681	20250227	090600	161038	1895	1895	1895	1895	0
682	20250227	090500	161038	1895	1895	1895	1895	0
683	20250227	090400	161038	1895	1895	1895	1895	0
684	20250227	090300	161038	1895	1895	1895	1895	0
685	20250227	090200	161038	1895	1895	1895	1895	0
686	20250227	090100	161038	1895	1895	1895	1895	0
687	20250227	090000	161038	1895	1872	1895	1872	86