KissMeData/043360/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	192900	10029840	1840	1840	1840	1840	365
3	20250227	192800	10029840	1840	1840	1840	1840	0
4	20250227	192700	10029840	1840	1840	1840	1840	0
5	20250227	192600	10029840	1840	1840	1840	1840	0
6	20250227	192500	10029840	1840	1840	1840	1840	0
7	20250227	192400	10029840	1840	1840	1840	1840	0
8	20250227	192300	10029840	1840	1840	1840	1840	0
9	20250227	192200	10029840	1840	1840	1840	1840	0
10	20250227	192100	10029840	1840	1840	1840	1840	0
11	20250227	192000	10029840	1840	1840	1840	1840	0
12	20250227	191900	10029840	1840	1840	1840	1840	0
13	20250227	191800	10029840	1840	1840	1840	1840	0
14	20250227	191700	10029840	1840	1840	1840	1840	0
15	20250227	191600	10029840	1840	1840	1840	1840	0
16	20250227	191500	10029840	1840	1840	1840	1840	0
17	20250227	191400	10029840	1840	1840	1840	1840	0
18	20250227	191300	10029840	1840	1840	1840	1840	0
19	20250227	191200	10029840	1840	1840	1840	1840	0
20	20250227	191100	10029840	1840	1840	1840	1840	0
21	20250227	191000	10029840	1840	1840	1840	1840	0
22	20250227	190900	10029840	1840	1840	1840	1840	0
23	20250227	190800	10029840	1840	1840	1840	1840	0
24	20250227	190700	10029840	1840	1840	1840	1840	0
25	20250227	190600	10029840	1840	1840	1840	1840	0
26	20250227	190500	10029840	1840	1840	1840	1840	0
27	20250227	190400	10029840	1840	1840	1840	1840	0
28	20250227	190300	10029840	1840	1840	1840	1840	0
29	20250227	190200	10029840	1840	1840	1840	1840	0
30	20250227	190100	10029840	1840	1840	1840	1840	0
31	20250227	190000	10029840	1840	1840	1840	1840	0
32	20250227	185900	10029840	1840	1840	1840	1840	365
33	20250227	185800	10029840	1840	1840	1840	1840	0
34	20250227	185700	10029840	1840	1840	1840	1840	0
35	20250227	185600	10029840	1840	1840	1840	1840	0
36	20250227	185500	10029840	1840	1840	1840	1840	0
37	20250227	185400	10029840	1840	1840	1840	1840	0
38	20250227	185300	10029840	1840	1840	1840	1840	0
39	20250227	185200	10029840	1840	1840	1840	1840	0
40	20250227	185100	10029840	1840	1840	1840	1840	0
41	20250227	185000	10029840	1840	1840	1840	1840	0
42	20250227	184900	10029840	1840	1840	1840	1840	0
43	20250227	184800	10029840	1840	1840	1840	1840	0
44	20250227	184700	10029840	1840	1840	1840	1840	0
45	20250227	184600	10029840	1840	1840	1840	1840	0
46	20250227	184500	10029840	1840	1840	1840	1840	0
47	20250227	184400	10029840	1840	1840	1840	1840	0
48	20250227	184300	10029840	1840	1840	1840	1840	0
49	20250227	184200	10029840	1840	1840	1840	1840	0
50	20250227	184100	10029840	1840	1840	1840	1840	0
51	20250227	184000	10029840	1840	1840	1840	1840	0
52	20250227	183900	10029840	1840	1840	1840	1840	0
53	20250227	183800	10029840	1840	1840	1840	1840	0
54	20250227	183700	10029840	1840	1840	1840	1840	0
55	20250227	183600	10029840	1840	1840	1840	1840	0
56	20250227	183500	10029840	1840	1840	1840	1840	0
57	20250227	183400	10029840	1840	1840	1840	1840	0
58	20250227	183300	10029840	1840	1840	1840	1840	0
59	20250227	183200	10029840	1840	1840	1840	1840	0
60	20250227	183100	10029840	1840	1840	1840	1840	0
61	20250227	183000	10029840	1840	1840	1840	1840	0
62	20250227	182900	10029840	1840	1840	1840	1840	365
63	20250227	182800	10029840	1840	1840	1840	1840	0
64	20250227	182700	10029840	1840	1840	1840	1840	0
65	20250227	182600	10029840	1840	1840	1840	1840	0
66	20250227	182500	10029840	1840	1840	1840	1840	0
67	20250227	182400	10029840	1840	1840	1840	1840	0
68	20250227	182300	10029840	1840	1840	1840	1840	0
69	20250227	182200	10029840	1840	1840	1840	1840	0
70	20250227	182100	10029840	1840	1840	1840	1840	0
71	20250227	182000	10029840	1840	1840	1840	1840	0
72	20250227	181900	10029840	1840	1840	1840	1840	0
73	20250227	181800	10029840	1840	1840	1840	1840	0
74	20250227	181700	10029840	1840	1840	1840	1840	0
75	20250227	181600	10029840	1840	1840	1840	1840	0
76	20250227	181500	10029840	1840	1840	1840	1840	0
77	20250227	181400	10029840	1840	1840	1840	1840	0
78	20250227	181300	10029840	1840	1840	1840	1840	0
79	20250227	181200	10029840	1840	1840	1840	1840	0
80	20250227	181100	10029840	1840	1840	1840	1840	0
81	20250227	181000	10029840	1840	1840	1840	1840	0
82	20250227	180900	10029840	1840	1840	1840	1840	0
83	20250227	180800	10029840	1840	1840	1840	1840	0
84	20250227	180700	10029840	1840	1840	1840	1840	0
85	20250227	180600	10029840	1840	1840	1840	1840	0
86	20250227	180500	10029840	1840	1840	1840	1840	0
87	20250227	180400	10029840	1840	1840	1840	1840	0
88	20250227	180300	10029840	1840	1840	1840	1840	0
89	20250227	180200	10029840	1840	1840	1840	1840	0
90	20250227	180100	10029840	1840	1840	1840	1840	0
91	20250227	180000	10029840	1840	1840	1840	1840	0
92	20250227	175900	10029840	1840	1840	1840	1840	365
93	20250227	175800	10029840	1840	1840	1840	1840	0
94	20250227	175700	10029840	1840	1840	1840	1840	0
95	20250227	175600	10029840	1840	1840	1840	1840	0
96	20250227	175500	10029840	1840	1840	1840	1840	0
97	20250227	175400	10029840	1840	1840	1840	1840	0
98	20250227	175300	10029840	1840	1840	1840	1840	0
99	20250227	175200	10029840	1840	1840	1840	1840	0
100	20250227	175100	10029840	1840	1840	1840	1840	0
101	20250227	175000	10029840	1840	1840	1840	1840	0
102	20250227	174900	10029840	1840	1840	1840	1840	0
103	20250227	174800	10029840	1840	1840	1840	1840	0
104	20250227	174700	10029840	1840	1840	1840	1840	0
105	20250227	174600	10029840	1840	1840	1840	1840	0
106	20250227	174500	10029840	1840	1840	1840	1840	0
107	20250227	174400	10029840	1840	1840	1840	1840	0
108	20250227	174300	10029840	1840	1840	1840	1840	0
109	20250227	174200	10029840	1840	1840	1840	1840	0
110	20250227	174100	10029840	1840	1840	1840	1840	0
111	20250227	174000	10029840	1840	1840	1840	1840	0
112	20250227	173900	10029840	1840	1840	1840	1840	0
113	20250227	173800	10029840	1840	1840	1840	1840	0
114	20250227	173700	10029840	1840	1840	1840	1840	0
115	20250227	173600	10029840	1840	1840	1840	1840	0
116	20250227	173500	10029840	1840	1840	1840	1840	0
117	20250227	173400	10029840	1840	1840	1840	1840	0
118	20250227	173300	10029840	1840	1840	1840	1840	0
119	20250227	173200	10029840	1840	1840	1840	1840	0
120	20250227	173100	10029840	1840	1840	1840	1840	0
121	20250227	173000	10029840	1840	1840	1840	1840	0
122	20250227	172900	10029840	1840	1840	1840	1840	365
123	20250227	172800	10029840	1840	1840	1840	1840	0
124	20250227	172700	10029840	1840	1840	1840	1840	0
125	20250227	172600	10029840	1840	1840	1840	1840	0
126	20250227	172500	10029840	1840	1840	1840	1840	0
127	20250227	172400	10029840	1840	1840	1840	1840	0
128	20250227	172300	10029840	1840	1840	1840	1840	0
129	20250227	172200	10029840	1840	1840	1840	1840	0
130	20250227	172100	10029840	1840	1840	1840	1840	0
131	20250227	172000	10029840	1840	1840	1840	1840	0
132	20250227	171900	10029840	1840	1840	1840	1840	0
133	20250227	171800	10029840	1840	1840	1840	1840	0
134	20250227	171700	10029840	1840	1840	1840	1840	0
135	20250227	171600	10029840	1840	1840	1840	1840	0
136	20250227	171500	10029840	1840	1840	1840	1840	0
137	20250227	171400	10029840	1840	1840	1840	1840	0
138	20250227	171300	10029840	1840	1840	1840	1840	0
139	20250227	171200	10029840	1840	1840	1840	1840	0
140	20250227	171100	10029840	1840	1840	1840	1840	0
141	20250227	171000	10029840	1840	1840	1840	1840	0
142	20250227	170900	10029840	1840	1840	1840	1840	0
143	20250227	170800	10029840	1840	1840	1840	1840	0
144	20250227	170700	10029840	1840	1840	1840	1840	0
145	20250227	170600	10029840	1840	1840	1840	1840	0
146	20250227	170500	10029840	1840	1840	1840	1840	0
147	20250227	170400	10029840	1840	1840	1840	1840	0
148	20250227	170300	10029840	1840	1840	1840	1840	0
149	20250227	170200	10029840	1840	1840	1840	1840	0
150	20250227	170100	10029840	1840	1840	1840	1840	0
151	20250227	170000	10029840	1840	1840	1840	1840	0
152	20250227	165900	10029840	1840	1840	1840	1840	365
153	20250227	165800	10029840	1840	1840	1840	1840	0
154	20250227	165700	10029840	1840	1840	1840	1840	0
155	20250227	165600	10029840	1840	1840	1840	1840	0
156	20250227	165500	10029840	1840	1840	1840	1840	0
157	20250227	165400	10029840	1840	1840	1840	1840	0
158	20250227	165300	10029840	1840	1840	1840	1840	0
159	20250227	165200	10029840	1840	1840	1840	1840	0
160	20250227	165100	10029840	1840	1840	1840	1840	0
161	20250227	165000	10029840	1840	1840	1840	1840	0
162	20250227	164900	10029840	1840	1840	1840	1840	0
163	20250227	164800	10029840	1840	1840	1840	1840	0
164	20250227	164700	10029840	1840	1840	1840	1840	0
165	20250227	164600	10029840	1840	1840	1840	1840	0
166	20250227	164500	10029840	1840	1840	1840	1840	0
167	20250227	164400	10029840	1840	1840	1840	1840	0
168	20250227	164300	10029840	1840	1840	1840	1840	0
169	20250227	164200	10029840	1840	1840	1840	1840	0
170	20250227	164100	10029840	1840	1840	1840	1840	0
171	20250227	164000	10029840	1840	1840	1840	1840	0
172	20250227	163900	10029840	1840	1840	1840	1840	0
173	20250227	163800	10029840	1840	1840	1840	1840	0
174	20250227	163700	10029840	1840	1840	1840	1840	0
175	20250227	163600	10029840	1840	1840	1840	1840	0
176	20250227	163500	10029840	1840	1840	1840	1840	0
177	20250227	163400	10029840	1840	1840	1840	1840	0
178	20250227	163300	10029840	1840	1840	1840	1840	0
179	20250227	163200	10029840	1840	1840	1840	1840	0
180	20250227	163100	10029840	1840	1840	1840	1840	0
181	20250227	163000	10029840	1840	1840	1840	1840	0
182	20250227	162900	10029840	1840	1840	1840	1840	365
183	20250227	162800	10029840	1840	1840	1840	1840	0
184	20250227	162700	10029840	1840	1840	1840	1840	0
185	20250227	162600	10029840	1840	1840	1840	1840	0
186	20250227	162500	10029840	1840	1840	1840	1840	0
187	20250227	162400	10029840	1840	1840	1840	1840	0
188	20250227	162300	10029840	1840	1840	1840	1840	0
189	20250227	162200	10029840	1840	1840	1840	1840	0
190	20250227	162100	10029840	1840	1840	1840	1840	0
191	20250227	162000	10029840	1840	1840	1840	1840	0
192	20250227	161900	10029840	1840	1840	1840	1840	0
193	20250227	161800	10029840	1840	1840	1840	1840	0
194	20250227	161700	10029840	1840	1840	1840	1840	0
195	20250227	161600	10029840	1840	1840	1840	1840	0
196	20250227	161500	10029840	1840	1840	1840	1840	0
197	20250227	161400	10029840	1840	1840	1840	1840	0
198	20250227	161300	10029840	1840	1840	1840	1840	0
199	20250227	161200	10029840	1840	1840	1840	1840	0
200	20250227	161100	10029840	1840	1840	1840	1840	0
201	20250227	161000	10029840	1840	1840	1840	1840	0
202	20250227	160900	10029840	1840	1840	1840	1840	0
203	20250227	160800	10029840	1840	1840	1840	1840	0
204	20250227	160700	10029840	1840	1840	1840	1840	0
205	20250227	160600	10029840	1840	1840	1840	1840	0
206	20250227	160500	10029840	1840	1840	1840	1840	0
207	20250227	160400	10029840	1840	1840	1840	1840	0
208	20250227	160300	10029840	1840	1840	1840	1840	0
209	20250227	160200	10029840	1840	1840	1840	1840	0
210	20250227	160100	10029840	1840	1840	1840	1840	0
211	20250227	160000	10029840	1840	1840	1840	1840	0
212	20250227	155900	10029840	1840	1840	1840	1840	365
213	20250227	155800	10029840	1840	1840	1840	1840	0
214	20250227	155700	10029840	1840	1840	1840	1840	0
215	20250227	155600	10029840	1840	1840	1840	1840	0
216	20250227	155500	10029840	1840	1840	1840	1840	0
217	20250227	155400	10029840	1840	1840	1840	1840	0
218	20250227	155300	10029840	1840	1840	1840	1840	0
219	20250227	155200	10029840	1840	1840	1840	1840	0
220	20250227	155100	10029840	1840	1840	1840	1840	0
221	20250227	155000	10029840	1840	1840	1840	1840	0
222	20250227	154900	10029840	1840	1840	1840	1840	0
223	20250227	154800	10029840	1840	1840	1840	1840	0
224	20250227	154700	10029840	1840	1840	1840	1840	0
225	20250227	154600	10029840	1840	1840	1840	1840	0
226	20250227	154500	10029840	1840	1840	1840	1840	0
227	20250227	154400	10029840	1840	1840	1840	1840	0
228	20250227	154300	10029840	1840	1840	1840	1840	0
229	20250227	154200	10029840	1840	1840	1840	1840	0
230	20250227	154100	10029840	1840	1840	1840	1840	0
231	20250227	154000	10029840	1840	1840	1840	1840	0
232	20250227	153900	10029840	1840	1840	1840	1840	0
233	20250227	153800	10029840	1840	1840	1840	1840	0
234	20250227	153700	10029840	1840	1840	1840	1840	0
235	20250227	153600	10029840	1840	1840	1840	1840	0
236	20250227	153500	10029840	1840	1840	1840	1840	0
237	20250227	153400	10029840	1840	1840	1840	1840	0
238	20250227	153300	10029840	1840	1840	1840	1840	0
239	20250227	153200	10029840	1840	1840	1840	1840	0
240	20250227	153100	10029840	1840	1840	1840	1840	0
241	20250227	153000	10029840	1840	1840	1840	1840	365
242	20250227	152900	9358240	1871	1871	1871	1871	0
243	20250227	152800	9358240	1871	1871	1871	1871	0
244	20250227	152700	9358240	1871	1871	1871	1871	0
245	20250227	152600	9358240	1871	1871	1871	1871	0
246	20250227	152500	9358240	1871	1871	1871	1871	0
247	20250227	152400	9358240	1871	1871	1871	1871	0
248	20250227	152300	9358240	1871	1871	1871	1871	0
249	20250227	152200	9358240	1871	1871	1871	1871	0
250	20250227	152100	9358240	1871	1871	1871	1871	0
251	20250227	152000	9358240	1871	1871	1871	1871	0
252	20250227	151900	9358240	1871	1871	1871	1871	0
253	20250227	151800	9358240	1871	1871	1871	1871	0
254	20250227	151700	9358240	1871	1871	1871	1871	0
255	20250227	151600	9358240	1871	1871	1871	1871	0
256	20250227	151500	9358240	1871	1871	1871	1871	0
257	20250227	151400	9358240	1871	1871	1871	1871	0
258	20250227	151300	9358240	1871	1871	1871	1871	0
259	20250227	151200	9358240	1871	1871	1871	1871	0
260	20250227	151100	9358240	1871	1871	1871	1871	0
261	20250227	151000	9358240	1871	1871	1871	1871	0
262	20250227	150900	9358240	1871	1871	1871	1871	0
263	20250227	150800	9358240	1871	1871	1871	1871	0
264	20250227	150700	9358240	1871	1871	1871	1871	0
265	20250227	150600	9358240	1871	1871	1871	1871	0
266	20250227	150500	9358240	1871	1871	1871	1871	0
267	20250227	150400	9358240	1871	1871	1871	1871	0
268	20250227	150300	9358240	1871	1871	1871	1871	0
269	20250227	150200	9358240	1871	1871	1871	1871	0
270	20250227	150100	9358240	1871	1871	1871	1871	0
271	20250227	150000	9358240	1871	1871	1871	1871	0
272	20250227	145900	9358240	1871	1871	1871	1871	0
273	20250227	145800	9358240	1871	1870	1871	1870	5
274	20250227	145700	9348889	1838	1838	1838	1838	0
275	20250227	145600	9348889	1838	1838	1838	1838	0
276	20250227	145500	9348889	1838	1864	1864	1838	698
277	20250227	145400	8057272	1871	1871	1871	1871	0
278	20250227	145300	8057272	1871	1871	1871	1871	0
279	20250227	145200	8057272	1871	1871	1871	1871	0
280	20250227	145100	8057272	1871	1871	1871	1871	0
281	20250227	145000	8057272	1871	1871	1871	1871	0
282	20250227	144900	8057272	1871	1871	1871	1871	0
283	20250227	144800	8057272	1871	1871	1871	1871	0
284	20250227	144700	8057272	1871	1871	1871	1871	0
285	20250227	144600	8057272	1871	1871	1871	1871	0
286	20250227	144500	8057272	1871	1871	1871	1871	0
287	20250227	144400	8057272	1871	1871	1871	1871	0
288	20250227	144300	8057272	1871	1871	1871	1871	0
289	20250227	144200	8057272	1871	1871	1871	1871	0
290	20250227	144100	8057272	1871	1871	1871	1871	0
291	20250227	144000	8057272	1871	1871	1871	1871	0
292	20250227	143900	8057272	1871	1871	1871	1871	0
293	20250227	143800	8057272	1871	1871	1871	1871	0
294	20250227	143700	8057272	1871	1871	1871	1871	0
295	20250227	143600	8057272	1871	1871	1871	1871	0
296	20250227	143500	8057272	1871	1871	1871	1871	0
297	20250227	143400	8057272	1871	1871	1871	1871	0
298	20250227	143300	8057272	1871	1871	1871	1871	0
299	20250227	143200	8057272	1871	1871	1871	1871	0
300	20250227	143100	8057272	1871	1871	1871	1871	0
301	20250227	143000	8057272	1871	1871	1871	1871	0
302	20250227	142900	8057272	1871	1871	1871	1871	0
303	20250227	142800	8057272	1871	1871	1871	1871	0
304	20250227	142700	8057272	1871	1871	1871	1871	0
305	20250227	142600	8057272	1871	1871	1871	1871	0
306	20250227	142500	8057272	1871	1871	1871	1871	0
307	20250227	142400	8057272	1871	1871	1871	1871	0
308	20250227	142300	8057272	1871	1871	1871	1871	0
309	20250227	142200	8057272	1871	1871	1871	1871	0
310	20250227	142100	8057272	1871	1871	1871	1871	0
311	20250227	142000	8057272	1871	1871	1871	1871	0
312	20250227	141900	8057272	1871	1871	1871	1871	0
313	20250227	141800	8057272	1871	1871	1871	1871	0
314	20250227	141700	8057272	1871	1871	1871	1871	0
315	20250227	141600	8057272	1871	1871	1871	1871	0
316	20250227	141500	8057272	1871	1871	1871	1871	0
317	20250227	141400	8057272	1871	1871	1871	1871	0
318	20250227	141300	8057272	1871	1871	1871	1871	0
319	20250227	141200	8057272	1871	1871	1871	1871	0
320	20250227	141100	8057272	1871	1871	1871	1871	0
321	20250227	141000	8057272	1871	1871	1871	1871	0
322	20250227	140900	8057272	1871	1871	1871	1871	0
323	20250227	140800	8057272	1871	1871	1871	1871	0
324	20250227	140700	8057272	1871	1871	1871	1871	0
325	20250227	140600	8057272	1871	1871	1871	1871	0
326	20250227	140500	8057272	1871	1871	1871	1871	0
327	20250227	140400	8057272	1871	1871	1871	1871	0
328	20250227	140300	8057272	1871	1871	1871	1871	0
329	20250227	140200	8057272	1871	1871	1871	1871	0
330	20250227	140100	8057272	1871	1871	1871	1871	0
331	20250227	140000	8057272	1871	1871	1871	1871	0
332	20250227	135900	8057272	1871	1871	1871	1871	0
333	20250227	135800	8057272	1871	1871	1871	1871	0
334	20250227	135700	8057272	1871	1871	1871	1871	0
335	20250227	135600	8057272	1871	1871	1871	1871	0
336	20250227	135500	8057272	1871	1871	1871	1871	0
337	20250227	135400	8057272	1871	1871	1871	1871	1
338	20250227	135300	8055401	1864	1864	1864	1864	1000
339	20250227	135200	6191401	1871	1871	1871	1871	0
340	20250227	135100	6191401	1871	1871	1871	1871	0
341	20250227	135000	6191401	1871	1871	1871	1871	0
342	20250227	134900	6191401	1871	1871	1871	1871	0
343	20250227	134800	6191401	1871	1871	1871	1871	0
344	20250227	134700	6191401	1871	1871	1871	1871	0
345	20250227	134600	6191401	1871	1871	1871	1871	0
346	20250227	134500	6191401	1871	1871	1871	1871	0
347	20250227	134400	6191401	1871	1871	1871	1871	0
348	20250227	134300	6191401	1871	1871	1871	1871	0
349	20250227	134200	6191401	1871	1871	1871	1871	0
350	20250227	134100	6191401	1871	1871	1871	1871	0
351	20250227	134000	6191401	1871	1871	1871	1871	0
352	20250227	133900	6191401	1871	1871	1871	1871	0
353	20250227	133800	6191401	1871	1871	1871	1871	0
354	20250227	133700	6191401	1871	1871	1871	1871	0
355	20250227	133600	6191401	1871	1871	1871	1871	0
356	20250227	133500	6191401	1871	1871	1871	1871	0
357	20250227	133400	6191401	1871	1871	1871	1871	0
358	20250227	133300	6191401	1871	1871	1871	1871	0
359	20250227	133200	6191401	1871	1871	1871	1871	0
360	20250227	133100	6191401	1871	1871	1871	1871	0
361	20250227	133000	6191401	1871	1871	1871	1871	0
362	20250227	132900	6191401	1871	1871	1871	1871	0
363	20250227	132800	6191401	1871	1871	1871	1871	0
364	20250227	132700	6191401	1871	1871	1871	1871	0
365	20250227	132600	6191401	1871	1871	1871	1871	0
366	20250227	132500	6191401	1871	1871	1871	1871	0
367	20250227	132400	6191401	1871	1871	1871	1871	0
368	20250227	132300	6191401	1871	1871	1871	1871	0
369	20250227	132200	6191401	1871	1871	1871	1871	0
370	20250227	132100	6191401	1871	1871	1871	1871	0
371	20250227	132000	6191401	1871	1871	1871	1871	0
372	20250227	131900	6191401	1871	1871	1871	1871	0
373	20250227	131800	6191401	1871	1871	1871	1871	0
374	20250227	131700	6191401	1871	1871	1871	1871	0
375	20250227	131600	6191401	1871	1871	1871	1871	0
376	20250227	131500	6191401	1871	1871	1871	1871	0
377	20250227	131400	6191401	1871	1871	1871	1871	0
378	20250227	131300	6191401	1871	1871	1871	1871	0
379	20250227	131200	6191401	1871	1871	1871	1871	0
380	20250227	131100	6191401	1871	1871	1871	1871	0
381	20250227	131000	6191401	1871	1871	1871	1871	0
382	20250227	130900	6191401	1871	1871	1871	1871	0
383	20250227	130800	6191401	1871	1871	1871	1871	0
384	20250227	130700	6191401	1871	1871	1871	1871	0
385	20250227	130600	6191401	1871	1871	1871	1871	0
386	20250227	130500	6191401	1871	1871	1871	1871	0
387	20250227	130400	6191401	1871	1871	1871	1871	0
388	20250227	130300	6191401	1871	1871	1871	1871	0
389	20250227	130200	6191401	1871	1871	1871	1871	0
390	20250227	130100	6191401	1871	1871	1871	1871	0
391	20250227	130000	6191401	1871	1871	1871	1871	0
392	20250227	125900	6191401	1871	1871	1871	1871	0
393	20250227	125800	6191401	1871	1871	1871	1871	0
394	20250227	125700	6191401	1871	1871	1871	1871	0
395	20250227	125600	6191401	1871	1871	1871	1871	0
396	20250227	125500	6191401	1871	1871	1871	1871	0
397	20250227	125400	6191401	1871	1871	1871	1871	0
398	20250227	125300	6191401	1871	1871	1871	1871	0
399	20250227	125200	6191401	1871	1871	1871	1871	0
400	20250227	125100	6191401	1871	1871	1871	1871	0
401	20250227	125000	6191401	1871	1871	1871	1871	0
402	20250227	124900	6191401	1871	1871	1871	1871	0
403	20250227	124800	6191401	1871	1871	1871	1871	0
404	20250227	124700	6191401	1871	1871	1871	1871	0
405	20250227	124600	6191401	1871	1871	1871	1871	0
406	20250227	124500	6191401	1871	1871	1871	1871	0
407	20250227	124400	6191401	1871	1871	1871	1871	0
408	20250227	124300	6191401	1871	1871	1871	1871	0
409	20250227	124200	6191401	1871	1871	1871	1871	0
410	20250227	124100	6191401	1871	1871	1871	1871	0
411	20250227	124000	6191401	1871	1871	1871	1871	0
412	20250227	123900	6191401	1871	1871	1871	1871	0
413	20250227	123800	6191401	1871	1871	1871	1871	0
414	20250227	123700	6191401	1871	1871	1871	1871	0
415	20250227	123600	6191401	1871	1871	1871	1871	1
416	20250227	123500	6189530	1864	1864	1864	1864	0
417	20250227	123400	6189530	1864	1864	1864	1864	0
418	20250227	123300	6189530	1864	1864	1864	1864	172
419	20250227	123200	5868922	1864	1864	1864	1864	200
420	20250227	123100	5496122	1864	1864	1864	1864	300
421	20250227	123000	4936922	1865	1865	1865	1865	0
422	20250227	122900	4936922	1865	1865	1865	1865	0
423	20250227	122800	4936922	1865	1865	1865	1865	0
424	20250227	122700	4936922	1865	1865	1865	1865	0
425	20250227	122600	4936922	1865	1865	1865	1865	0
426	20250227	122500	4936922	1865	1865	1865	1865	0
427	20250227	122400	4936922	1865	1865	1865	1865	0
428	20250227	122300	4936922	1865	1865	1865	1865	0
429	20250227	122200	4936922	1865	1865	1865	1865	669
430	20250227	122100	3689237	1865	1865	1865	1865	0
431	20250227	122000	3689237	1865	1865	1865	1865	127
432	20250227	121900	3452382	1865	1865	1865	1865	273
433	20250227	121800	2943237	1867	1867	1867	1867	0
434	20250227	121700	2943237	1867	1867	1867	1867	0
435	20250227	121600	2943237	1867	1867	1867	1867	0
436	20250227	121500	2943237	1867	1867	1867	1867	0
437	20250227	121400	2943237	1867	1867	1867	1867	0
438	20250227	121300	2943237	1867	1867	1867	1867	0
439	20250227	121200	2943237	1867	1867	1867	1867	0
440	20250227	121100	2943237	1867	1867	1867	1867	0
441	20250227	121000	2943237	1867	1867	1867	1867	200
442	20250227	120900	2569837	1868	1868	1868	1868	0
443	20250227	120800	2569837	1868	1868	1868	1868	0
444	20250227	120700	2569837	1868	1868	1868	1868	1
445	20250227	120600	2567969	1864	1864	1864	1864	1
446	20250227	120500	2566105	1868	1868	1868	1868	5
447	20250227	120400	2556765	1870	1870	1870	1870	0
448	20250227	120300	2556765	1870	1870	1870	1870	0
449	20250227	120200	2556765	1870	1870	1870	1870	0
450	20250227	120100	2556765	1870	1870	1870	1870	0
451	20250227	120000	2556765	1870	1870	1870	1870	0
452	20250227	115900	2556765	1870	1870	1870	1870	0
453	20250227	115800	2556765	1870	1870	1870	1870	0
454	20250227	115700	2556765	1870	1870	1870	1870	0
455	20250227	115600	2556765	1870	1870	1870	1870	0
456	20250227	115500	2556765	1870	1870	1870	1870	0
457	20250227	115400	2556765	1870	1870	1870	1870	0
458	20250227	115300	2556765	1870	1870	1870	1870	0
459	20250227	115200	2556765	1870	1870	1870	1870	0
460	20250227	115100	2556765	1870	1870	1870	1870	0
461	20250227	115000	2556765	1870	1870	1870	1870	0
462	20250227	114900	2556765	1870	1870	1870	1870	0
463	20250227	114800	2556765	1870	1870	1870	1870	0
464	20250227	114700	2556765	1870	1870	1870	1870	0
465	20250227	114600	2556765	1870	1870	1870	1870	0
466	20250227	114500	2556765	1870	1870	1870	1870	0
467	20250227	114400	2556765	1870	1870	1870	1870	0
468	20250227	114300	2556765	1870	1870	1870	1870	0
469	20250227	114200	2556765	1870	1870	1870	1870	0
470	20250227	114100	2556765	1870	1870	1870	1870	0
471	20250227	114000	2556765	1870	1870	1870	1870	0
472	20250227	113900	2556765	1870	1870	1870	1870	0
473	20250227	113800	2556765	1870	1870	1870	1870	0
474	20250227	113700	2556765	1870	1870	1870	1870	0
475	20250227	113600	2556765	1870	1870	1870	1870	0
476	20250227	113500	2556765	1870	1870	1870	1870	0
477	20250227	113400	2556765	1870	1870	1870	1870	0
478	20250227	113300	2556765	1870	1870	1870	1870	0
479	20250227	113200	2556765	1870	1870	1870	1870	0
480	20250227	113100	2556765	1870	1870	1870	1870	0
481	20250227	113000	2556765	1870	1870	1870	1870	0
482	20250227	112900	2556765	1870	1870	1870	1870	0
483	20250227	112800	2556765	1870	1870	1870	1870	0
484	20250227	112700	2556765	1870	1870	1870	1870	0
485	20250227	112600	2556765	1870	1870	1870	1870	0
486	20250227	112500	2556765	1870	1870	1870	1870	0
487	20250227	112400	2556765	1870	1870	1870	1870	0
488	20250227	112300	2556765	1870	1870	1870	1870	0
489	20250227	112200	2556765	1870	1870	1870	1870	0
490	20250227	112100	2556765	1870	1870	1870	1870	0
491	20250227	112000	2556765	1870	1870	1870	1870	0
492	20250227	111900	2556765	1870	1870	1870	1870	0
493	20250227	111800	2556765	1870	1870	1870	1870	0
494	20250227	111700	2556765	1870	1870	1870	1870	0
495	20250227	111600	2556765	1870	1870	1870	1870	0
496	20250227	111500	2556765	1870	1870	1870	1870	0
497	20250227	111400	2556765	1870	1870	1870	1870	0
498	20250227	111300	2556765	1870	1870	1870	1870	0
499	20250227	111200	2556765	1870	1870	1870	1870	0
500	20250227	111100	2556765	1870	1870	1870	1870	0
501	20250227	111000	2556765	1870	1870	1870	1870	0
502	20250227	110900	2556765	1870	1870	1870	1870	0
503	20250227	110800	2556765	1870	1870	1870	1870	0
504	20250227	110700	2556765	1870	1870	1870	1870	0
505	20250227	110600	2556765	1870	1870	1870	1870	100
506	20250227	110500	2369765	1866	1866	1866	1866	0
507	20250227	110400	2369765	1866	1866	1866	1866	102
508	20250227	110300	2179433	1870	1870	1870	1870	0
509	20250227	110200	2179433	1870	1870	1870	1870	0
510	20250227	110100	2179433	1870	1870	1870	1870	0
511	20250227	110000	2179433	1870	1870	1870	1870	0
512	20250227	105900	2179433	1870	1870	1870	1870	0
513	20250227	105800	2179433	1870	1870	1870	1870	0
514	20250227	105700	2179433	1870	1870	1870	1870	0
515	20250227	105600	2179433	1870	1870	1870	1870	0
516	20250227	105500	2179433	1870	1870	1870	1870	0
517	20250227	105400	2179433	1870	1870	1870	1870	0
518	20250227	105300	2179433	1870	1870	1870	1870	0
519	20250227	105200	2179433	1870	1870	1870	1870	0
520	20250227	105100	2179433	1870	1870	1870	1870	0
521	20250227	105000	2179433	1870	1870	1870	1870	0
522	20250227	104900	2179433	1870	1870	1870	1870	0
523	20250227	104800	2179433	1870	1870	1870	1870	0
524	20250227	104700	2179433	1870	1870	1870	1870	0
525	20250227	104600	2179433	1870	1870	1870	1870	0
526	20250227	104500	2179433	1870	1870	1870	1870	0
527	20250227	104400	2179433	1870	1870	1870	1870	0
528	20250227	104300	2179433	1870	1870	1870	1870	0
529	20250227	104200	2179433	1870	1870	1870	1870	0
530	20250227	104100	2179433	1870	1870	1870	1870	0
531	20250227	104000	2179433	1870	1870	1870	1870	0
532	20250227	103900	2179433	1870	1870	1870	1870	0
533	20250227	103800	2179433	1870	1870	1870	1870	0
534	20250227	103700	2179433	1870	1870	1870	1870	0
535	20250227	103600	2179433	1870	1870	1870	1870	0
536	20250227	103500	2179433	1870	1870	1870	1870	0
537	20250227	103400	2179433	1870	1870	1870	1870	0
538	20250227	103300	2179433	1870	1870	1870	1870	0
539	20250227	103200	2179433	1870	1870	1870	1870	0
540	20250227	103100	2179433	1870	1870	1870	1870	0
541	20250227	103000	2179433	1870	1870	1870	1870	0
542	20250227	102900	2179433	1870	1870	1870	1870	0
543	20250227	102800	2179433	1870	1870	1870	1870	0
544	20250227	102700	2179433	1870	1870	1870	1870	0
545	20250227	102600	2179433	1870	1870	1870	1870	0
546	20250227	102500	2179433	1870	1870	1870	1870	0
547	20250227	102400	2179433	1870	1870	1870	1870	0
548	20250227	102300	2179433	1870	1870	1870	1870	0
549	20250227	102200	2179433	1870	1870	1870	1870	0
550	20250227	102100	2179433	1870	1870	1870	1870	0
551	20250227	102000	2179433	1870	1870	1870	1870	0
552	20250227	101900	2179433	1870	1870	1870	1870	0
553	20250227	101800	2179433	1870	1870	1870	1870	0
554	20250227	101700	2179433	1870	1870	1870	1870	0
555	20250227	101600	2179433	1870	1870	1870	1870	0
556	20250227	101500	2179433	1870	1870	1870	1870	0
557	20250227	101400	2179433	1870	1870	1870	1870	0
558	20250227	101300	2179433	1870	1870	1870	1870	0
559	20250227	101200	2179433	1870	1870	1870	1870	0
560	20250227	101100	2179433	1870	1870	1870	1870	0
561	20250227	101000	2179433	1870	1870	1870	1870	0
562	20250227	100900	2179433	1870	1870	1870	1870	3
563	20250227	100800	2173823	1866	1866	1866	1866	0
564	20250227	100700	2173823	1866	1866	1866	1866	0
565	20250227	100600	2173823	1866	1866	1866	1866	0
566	20250227	100500	2173823	1866	1866	1866	1866	0
567	20250227	100400	2173823	1866	1866	1866	1866	0
568	20250227	100300	2173823	1866	1866	1866	1866	0
569	20250227	100200	2173823	1866	1866	1866	1866	0
570	20250227	100100	2173823	1866	1866	1866	1866	0
571	20250227	100000	2173823	1866	1866	1866	1866	0
572	20250227	095900	2173823	1866	1866	1866	1866	0
573	20250227	095800	2173823	1866	1866	1866	1866	0
574	20250227	095700	2173823	1866	1866	1866	1866	3
575	20250227	095600	2168225	1870	1870	1870	1870	0
576	20250227	095500	2168225	1870	1870	1870	1870	0
577	20250227	095400	2168225	1870	1870	1870	1870	1
578	20250227	095300	2166355	1866	1866	1866	1866	0
579	20250227	095200	2166355	1866	1866	1866	1866	0
580	20250227	095100	2166355	1866	1866	1866	1866	0
581	20250227	095000	2166355	1866	1866	1866	1866	0
582	20250227	094900	2166355	1866	1866	1866	1866	0
583	20250227	094800	2166355	1866	1866	1866	1866	0
584	20250227	094700	2166355	1866	1866	1866	1866	0
585	20250227	094600	2166355	1866	1866	1866	1866	0
586	20250227	094500	2166355	1866	1866	1866	1866	0
587	20250227	094400	2166355	1866	1866	1866	1866	15
588	20250227	094300	2138365	1873	1873	1873	1873	0
589	20250227	094200	2138365	1873	1873	1873	1873	0
590	20250227	094100	2138365	1873	1873	1873	1873	0
591	20250227	094000	2138365	1873	1873	1873	1873	0
592	20250227	093900	2138365	1873	1873	1873	1873	0
593	20250227	093800	2138365	1873	1873	1873	1873	0
594	20250227	093700	2138365	1873	1873	1873	1873	0
595	20250227	093600	2138365	1873	1873	1873	1873	0
596	20250227	093500	2138365	1873	1873	1873	1873	0
597	20250227	093400	2138365	1873	1873	1873	1873	0
598	20250227	093300	2138365	1873	1873	1873	1873	0
599	20250227	093200	2138365	1873	1873	1873	1873	0
600	20250227	093100	2138365	1873	1873	1873	1873	0
601	20250227	093000	2138365	1873	1873	1873	1873	0
602	20250227	092900	2138365	1873	1873	1873	1873	0
603	20250227	092800	2138365	1873	1873	1873	1873	0
604	20250227	092700	2138365	1873	1873	1873	1873	0
605	20250227	092600	2138365	1873	1873	1873	1873	0
606	20250227	092500	2138365	1873	1873	1873	1873	0
607	20250227	092400	2138365	1873	1873	1873	1873	0
608	20250227	092300	2138365	1873	1873	1873	1873	0
609	20250227	092200	2138365	1873	1873	1873	1873	0
610	20250227	092100	2138365	1873	1873	1873	1873	0
611	20250227	092000	2138365	1873	1873	1873	1873	1
612	20250227	091900	2136492	1865	1865	1865	1865	0
613	20250227	091800	2136492	1865	1865	1865	1865	2
614	20250227	091700	2132762	1865	1865	1865	1865	0
615	20250227	091600	2132762	1865	1865	1865	1865	0
616	20250227	091500	2132762	1865	1866	1866	1865	1011
617	20250227	091400	247236	1873	1873	1873	1873	0
618	20250227	091300	247236	1873	1873	1873	1873	0
619	20250227	091200	247236	1873	1873	1873	1873	0
620	20250227	091100	247236	1873	1873	1873	1873	0
621	20250227	091000	247236	1873	1873	1873	1873	0
622	20250227	090900	247236	1873	1873	1873	1873	0
623	20250227	090800	247236	1873	1873	1873	1873	0
624	20250227	090700	247236	1873	1873	1873	1873	0
625	20250227	090600	247236	1873	1873	1873	1873	0
626	20250227	090500	247236	1873	1873	1873	1873	0
627	20250227	090400	247236	1873	1873	1873	1873	0
628	20250227	090300	247236	1873	1873	1873	1873	0
629	20250227	090200	247236	1873	1873	1873	1873	0
630	20250227	090100	247236	1873	1873	1873	1873	0
631	20250227	090000	247236	1873	1873	1873	1873	132