KissMeData/369370/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	213200	12470296	1566	1562	1566	1562	5
3	20250227	213100	12470296	1566	1566	1566	1566	0
4	20250227	213000	12470296	1566	1566	1566	1566	0
5	20250227	212900	12470296	1566	1566	1566	1566	0
6	20250227	212800	12470296	1566	1566	1566	1566	0
7	20250227	212700	12470296	1566	1566	1566	1566	0
8	20250227	212600	12470296	1566	1566	1566	1566	0
9	20250227	212500	12470296	1566	1566	1566	1566	0
10	20250227	212400	12470296	1566	1566	1566	1566	0
11	20250227	212300	12470296	1566	1566	1566	1566	0
12	20250227	212200	12470296	1566	1566	1566	1566	0
13	20250227	212100	12470296	1566	1566	1566	1566	0
14	20250227	212000	12470296	1566	1566	1566	1566	0
15	20250227	211900	12470296	1566	1566	1566	1566	0
16	20250227	211800	12470296	1566	1566	1566	1566	0
17	20250227	211700	12470296	1566	1566	1566	1566	0
18	20250227	211600	12470296	1566	1566	1566	1566	0
19	20250227	211500	12470296	1566	1566	1566	1566	0
20	20250227	211400	12470296	1566	1566	1566	1566	0
21	20250227	211300	12470296	1566	1566	1566	1566	0
22	20250227	211200	12470296	1566	1566	1566	1566	0
23	20250227	211100	12470296	1566	1566	1566	1566	0
24	20250227	211000	12470296	1566	1566	1566	1566	0
25	20250227	210900	12470296	1566	1566	1566	1566	0
26	20250227	210800	12470296	1566	1566	1566	1566	0
27	20250227	210700	12470296	1566	1566	1566	1566	0
28	20250227	210600	12470296	1566	1566	1566	1566	0
29	20250227	210500	12470296	1566	1566	1566	1566	0
30	20250227	210400	12470296	1566	1566	1566	1566	0
31	20250227	210300	12470296	1566	1566	1566	1566	0
32	20250227	210200	12470296	1566	1562	1566	1562	5
33	20250227	210100	12470296	1566	1566	1566	1566	0
34	20250227	210000	12470296	1566	1566	1566	1566	0
35	20250227	205900	12470296	1566	1566	1566	1566	0
36	20250227	205800	12470296	1566	1566	1566	1566	0
37	20250227	205700	12470296	1566	1566	1566	1566	0
38	20250227	205600	12470296	1566	1566	1566	1566	0
39	20250227	205500	12470296	1566	1566	1566	1566	0
40	20250227	205400	12470296	1566	1566	1566	1566	0
41	20250227	205300	12470296	1566	1566	1566	1566	0
42	20250227	205200	12470296	1566	1566	1566	1566	0
43	20250227	205100	12470296	1566	1566	1566	1566	0
44	20250227	205000	12470296	1566	1566	1566	1566	0
45	20250227	204900	12470296	1566	1566	1566	1566	0
46	20250227	204800	12470296	1566	1566	1566	1566	0
47	20250227	204700	12470296	1566	1566	1566	1566	0
48	20250227	204600	12470296	1566	1566	1566	1566	0
49	20250227	204500	12470296	1566	1566	1566	1566	0
50	20250227	204400	12470296	1566	1566	1566	1566	0
51	20250227	204300	12470296	1566	1566	1566	1566	0
52	20250227	204200	12470296	1566	1566	1566	1566	0
53	20250227	204100	12470296	1566	1566	1566	1566	0
54	20250227	204000	12470296	1566	1566	1566	1566	0
55	20250227	203900	12470296	1566	1566	1566	1566	0
56	20250227	203800	12470296	1566	1566	1566	1566	0
57	20250227	203700	12470296	1566	1566	1566	1566	0
58	20250227	203600	12470296	1566	1566	1566	1566	0
59	20250227	203500	12470296	1566	1566	1566	1566	0
60	20250227	203400	12470296	1566	1566	1566	1566	0
61	20250227	203300	12470296	1566	1566	1566	1566	0
62	20250227	203200	12470296	1566	1562	1566	1562	5
63	20250227	203100	12470296	1566	1566	1566	1566	0
64	20250227	203000	12470296	1566	1566	1566	1566	0
65	20250227	202900	12470296	1566	1566	1566	1566	0
66	20250227	202800	12470296	1566	1566	1566	1566	0
67	20250227	202700	12470296	1566	1566	1566	1566	0
68	20250227	202600	12470296	1566	1566	1566	1566	0
69	20250227	202500	12470296	1566	1566	1566	1566	0
70	20250227	202400	12470296	1566	1566	1566	1566	0
71	20250227	202300	12470296	1566	1566	1566	1566	0
72	20250227	202200	12470296	1566	1566	1566	1566	0
73	20250227	202100	12470296	1566	1566	1566	1566	0
74	20250227	202000	12470296	1566	1566	1566	1566	0
75	20250227	201900	12470296	1566	1566	1566	1566	0
76	20250227	201800	12470296	1566	1566	1566	1566	0
77	20250227	201700	12470296	1566	1566	1566	1566	0
78	20250227	201600	12470296	1566	1566	1566	1566	0
79	20250227	201500	12470296	1566	1566	1566	1566	0
80	20250227	201400	12470296	1566	1566	1566	1566	0
81	20250227	201300	12470296	1566	1566	1566	1566	0
82	20250227	201200	12470296	1566	1566	1566	1566	0
83	20250227	201100	12470296	1566	1566	1566	1566	0
84	20250227	201000	12470296	1566	1566	1566	1566	0
85	20250227	200900	12470296	1566	1566	1566	1566	0
86	20250227	200800	12470296	1566	1566	1566	1566	0
87	20250227	200700	12470296	1566	1566	1566	1566	0
88	20250227	200600	12470296	1566	1566	1566	1566	0
89	20250227	200500	12470296	1566	1566	1566	1566	0
90	20250227	200400	12470296	1566	1566	1566	1566	0
91	20250227	200300	12470296	1566	1566	1566	1566	0
92	20250227	200200	12470296	1566	1562	1566	1562	5
93	20250227	200100	12470296	1566	1566	1566	1566	0
94	20250227	200000	12470296	1566	1566	1566	1566	0
95	20250227	195900	12470296	1566	1566	1566	1566	0
96	20250227	195800	12470296	1566	1566	1566	1566	0
97	20250227	195700	12470296	1566	1566	1566	1566	0
98	20250227	195600	12470296	1566	1566	1566	1566	0
99	20250227	195500	12470296	1566	1566	1566	1566	0
100	20250227	195400	12470296	1566	1566	1566	1566	0
101	20250227	195300	12470296	1566	1566	1566	1566	0
102	20250227	195200	12470296	1566	1566	1566	1566	0
103	20250227	195100	12470296	1566	1566	1566	1566	0
104	20250227	195000	12470296	1566	1566	1566	1566	0
105	20250227	194900	12470296	1566	1566	1566	1566	0
106	20250227	194800	12470296	1566	1566	1566	1566	0
107	20250227	194700	12470296	1566	1566	1566	1566	0
108	20250227	194600	12470296	1566	1566	1566	1566	0
109	20250227	194500	12470296	1566	1566	1566	1566	0
110	20250227	194400	12470296	1566	1566	1566	1566	0
111	20250227	194300	12470296	1566	1566	1566	1566	0
112	20250227	194200	12470296	1566	1566	1566	1566	0
113	20250227	194100	12470296	1566	1566	1566	1566	0
114	20250227	194000	12470296	1566	1566	1566	1566	0
115	20250227	193900	12470296	1566	1566	1566	1566	0
116	20250227	193800	12470296	1566	1566	1566	1566	0
117	20250227	193700	12470296	1566	1566	1566	1566	0
118	20250227	193600	12470296	1566	1566	1566	1566	0
119	20250227	193500	12470296	1566	1566	1566	1566	0
120	20250227	193400	12470296	1566	1566	1566	1566	0
121	20250227	193300	12470296	1566	1566	1566	1566	0
122	20250227	193200	12470296	1566	1562	1566	1562	5
123	20250227	193100	12470296	1566	1566	1566	1566	0
124	20250227	193000	12470296	1566	1566	1566	1566	0
125	20250227	192900	12470296	1566	1566	1566	1566	0
126	20250227	192800	12470296	1566	1566	1566	1566	0
127	20250227	192700	12470296	1566	1566	1566	1566	0
128	20250227	192600	12470296	1566	1566	1566	1566	0
129	20250227	192500	12470296	1566	1566	1566	1566	0
130	20250227	192400	12470296	1566	1566	1566	1566	0
131	20250227	192300	12470296	1566	1566	1566	1566	0
132	20250227	192200	12470296	1566	1566	1566	1566	0
133	20250227	192100	12470296	1566	1566	1566	1566	0
134	20250227	192000	12470296	1566	1566	1566	1566	0
135	20250227	191900	12470296	1566	1566	1566	1566	0
136	20250227	191800	12470296	1566	1566	1566	1566	0
137	20250227	191700	12470296	1566	1566	1566	1566	0
138	20250227	191600	12470296	1566	1566	1566	1566	0
139	20250227	191500	12470296	1566	1566	1566	1566	0
140	20250227	191400	12470296	1566	1566	1566	1566	0
141	20250227	191300	12470296	1566	1566	1566	1566	0
142	20250227	191200	12470296	1566	1566	1566	1566	0
143	20250227	191100	12470296	1566	1566	1566	1566	0
144	20250227	191000	12470296	1566	1566	1566	1566	0
145	20250227	190900	12470296	1566	1566	1566	1566	0
146	20250227	190800	12470296	1566	1566	1566	1566	0
147	20250227	190700	12470296	1566	1566	1566	1566	0
148	20250227	190600	12470296	1566	1566	1566	1566	0
149	20250227	190500	12470296	1566	1566	1566	1566	0
150	20250227	190400	12470296	1566	1566	1566	1566	0
151	20250227	190300	12470296	1566	1566	1566	1566	0
152	20250227	190200	12470296	1566	1562	1566	1562	5
153	20250227	190100	12470296	1566	1566	1566	1566	0
154	20250227	190000	12470296	1566	1566	1566	1566	0
155	20250227	185900	12470296	1566	1566	1566	1566	0
156	20250227	185800	12470296	1566	1566	1566	1566	0
157	20250227	185700	12470296	1566	1566	1566	1566	0
158	20250227	185600	12470296	1566	1566	1566	1566	0
159	20250227	185500	12470296	1566	1566	1566	1566	0
160	20250227	185400	12470296	1566	1566	1566	1566	0
161	20250227	185300	12470296	1566	1566	1566	1566	0
162	20250227	185200	12470296	1566	1566	1566	1566	0
163	20250227	185100	12470296	1566	1566	1566	1566	0
164	20250227	185000	12470296	1566	1566	1566	1566	0
165	20250227	184900	12470296	1566	1566	1566	1566	0
166	20250227	184800	12470296	1566	1566	1566	1566	0
167	20250227	184700	12470296	1566	1566	1566	1566	0
168	20250227	184600	12470296	1566	1566	1566	1566	0
169	20250227	184500	12470296	1566	1566	1566	1566	0
170	20250227	184400	12470296	1566	1566	1566	1566	0
171	20250227	184300	12470296	1566	1566	1566	1566	0
172	20250227	184200	12470296	1566	1566	1566	1566	0
173	20250227	184100	12470296	1566	1566	1566	1566	0
174	20250227	184000	12470296	1566	1566	1566	1566	0
175	20250227	183900	12470296	1566	1566	1566	1566	0
176	20250227	183800	12470296	1566	1566	1566	1566	0
177	20250227	183700	12470296	1566	1566	1566	1566	0
178	20250227	183600	12470296	1566	1566	1566	1566	0
179	20250227	183500	12470296	1566	1566	1566	1566	0
180	20250227	183400	12470296	1566	1566	1566	1566	0
181	20250227	183300	12470296	1566	1566	1566	1566	0
182	20250227	183200	12470296	1566	1562	1566	1562	5
183	20250227	183100	12470296	1566	1566	1566	1566	0
184	20250227	183000	12470296	1566	1566	1566	1566	0
185	20250227	182900	12470296	1566	1566	1566	1566	0
186	20250227	182800	12470296	1566	1566	1566	1566	0
187	20250227	182700	12470296	1566	1566	1566	1566	0
188	20250227	182600	12470296	1566	1566	1566	1566	0
189	20250227	182500	12470296	1566	1566	1566	1566	0
190	20250227	182400	12470296	1566	1566	1566	1566	0
191	20250227	182300	12470296	1566	1566	1566	1566	0
192	20250227	182200	12470296	1566	1566	1566	1566	0
193	20250227	182100	12470296	1566	1566	1566	1566	0
194	20250227	182000	12470296	1566	1566	1566	1566	0
195	20250227	181900	12470296	1566	1566	1566	1566	0
196	20250227	181800	12470296	1566	1566	1566	1566	0
197	20250227	181700	12470296	1566	1566	1566	1566	0
198	20250227	181600	12470296	1566	1566	1566	1566	0
199	20250227	181500	12470296	1566	1566	1566	1566	0
200	20250227	181400	12470296	1566	1566	1566	1566	0
201	20250227	181300	12470296	1566	1566	1566	1566	0
202	20250227	181200	12470296	1566	1566	1566	1566	0
203	20250227	181100	12470296	1566	1566	1566	1566	0
204	20250227	181000	12470296	1566	1566	1566	1566	0
205	20250227	180900	12470296	1566	1566	1566	1566	0
206	20250227	180800	12470296	1566	1566	1566	1566	0
207	20250227	180700	12470296	1566	1566	1566	1566	0
208	20250227	180600	12470296	1566	1566	1566	1566	0
209	20250227	180500	12470296	1566	1566	1566	1566	0
210	20250227	180400	12470296	1566	1566	1566	1566	0
211	20250227	180300	12470296	1566	1566	1566	1566	0
212	20250227	180200	12470296	1566	1562	1566	1562	5
213	20250227	180100	12470296	1566	1566	1566	1566	0
214	20250227	180000	12470296	1566	1566	1566	1566	0
215	20250227	175900	12470296	1566	1566	1566	1566	0
216	20250227	175800	12470296	1566	1566	1566	1566	0
217	20250227	175700	12470296	1566	1566	1566	1566	0
218	20250227	175600	12470296	1566	1566	1566	1566	0
219	20250227	175500	12470296	1566	1566	1566	1566	0
220	20250227	175400	12470296	1566	1566	1566	1566	0
221	20250227	175300	12470296	1566	1566	1566	1566	0
222	20250227	175200	12470296	1566	1566	1566	1566	0
223	20250227	175100	12470296	1566	1566	1566	1566	0
224	20250227	175000	12470296	1566	1566	1566	1566	0
225	20250227	174900	12470296	1566	1566	1566	1566	0
226	20250227	174800	12470296	1566	1566	1566	1566	0
227	20250227	174700	12470296	1566	1566	1566	1566	0
228	20250227	174600	12470296	1566	1566	1566	1566	0
229	20250227	174500	12470296	1566	1566	1566	1566	0
230	20250227	174400	12470296	1566	1566	1566	1566	0
231	20250227	174300	12470296	1566	1566	1566	1566	0
232	20250227	174200	12470296	1566	1566	1566	1566	0
233	20250227	174100	12470296	1566	1566	1566	1566	0
234	20250227	174000	12470296	1566	1566	1566	1566	0
235	20250227	173900	12470296	1566	1566	1566	1566	0
236	20250227	173800	12470296	1566	1566	1566	1566	0
237	20250227	173700	12470296	1566	1566	1566	1566	0
238	20250227	173600	12470296	1566	1566	1566	1566	0
239	20250227	173500	12470296	1566	1566	1566	1566	0
240	20250227	173400	12470296	1566	1566	1566	1566	0
241	20250227	173300	12470296	1566	1566	1566	1566	0
242	20250227	173200	12470296	1566	1562	1566	1562	5
243	20250227	173100	12470296	1566	1566	1566	1566	0
244	20250227	173000	12470296	1566	1566	1566	1566	0
245	20250227	172900	12470296	1566	1566	1566	1566	0
246	20250227	172800	12470296	1566	1566	1566	1566	0
247	20250227	172700	12470296	1566	1566	1566	1566	0
248	20250227	172600	12470296	1566	1566	1566	1566	0
249	20250227	172500	12470296	1566	1566	1566	1566	0
250	20250227	172400	12470296	1566	1566	1566	1566	0
251	20250227	172300	12470296	1566	1566	1566	1566	0
252	20250227	172200	12470296	1566	1566	1566	1566	0
253	20250227	172100	12470296	1566	1566	1566	1566	0
254	20250227	172000	12470296	1566	1566	1566	1566	0
255	20250227	171900	12470296	1566	1566	1566	1566	0
256	20250227	171800	12470296	1566	1566	1566	1566	0
257	20250227	171700	12470296	1566	1566	1566	1566	0
258	20250227	171600	12470296	1566	1566	1566	1566	0
259	20250227	171500	12470296	1566	1566	1566	1566	0
260	20250227	171400	12470296	1566	1566	1566	1566	0
261	20250227	171300	12470296	1566	1566	1566	1566	0
262	20250227	171200	12470296	1566	1566	1566	1566	0
263	20250227	171100	12470296	1566	1566	1566	1566	0
264	20250227	171000	12470296	1566	1566	1566	1566	0
265	20250227	170900	12470296	1566	1566	1566	1566	0
266	20250227	170800	12470296	1566	1566	1566	1566	0
267	20250227	170700	12470296	1566	1566	1566	1566	0
268	20250227	170600	12470296	1566	1566	1566	1566	0
269	20250227	170500	12470296	1566	1566	1566	1566	0
270	20250227	170400	12470296	1566	1566	1566	1566	0
271	20250227	170300	12470296	1566	1566	1566	1566	0
272	20250227	170200	12470296	1566	1562	1566	1562	5
273	20250227	170100	12470296	1566	1566	1566	1566	0
274	20250227	170000	12470296	1566	1566	1566	1566	0
275	20250227	165900	12470296	1566	1566	1566	1566	0
276	20250227	165800	12470296	1566	1566	1566	1566	0
277	20250227	165700	12470296	1566	1566	1566	1566	0
278	20250227	165600	12470296	1566	1566	1566	1566	0
279	20250227	165500	12470296	1566	1566	1566	1566	0
280	20250227	165400	12470296	1566	1566	1566	1566	0
281	20250227	165300	12470296	1566	1566	1566	1566	0
282	20250227	165200	12470296	1566	1566	1566	1566	0
283	20250227	165100	12470296	1566	1566	1566	1566	0
284	20250227	165000	12470296	1566	1566	1566	1566	0
285	20250227	164900	12470296	1566	1566	1566	1566	0
286	20250227	164800	12470296	1566	1566	1566	1566	0
287	20250227	164700	12470296	1566	1566	1566	1566	0
288	20250227	164600	12470296	1566	1566	1566	1566	0
289	20250227	164500	12470296	1566	1566	1566	1566	0
290	20250227	164400	12470296	1566	1566	1566	1566	0
291	20250227	164300	12470296	1566	1566	1566	1566	0
292	20250227	164200	12470296	1566	1566	1566	1566	0
293	20250227	164100	12470296	1566	1566	1566	1566	0
294	20250227	164000	12470296	1566	1566	1566	1566	0
295	20250227	163900	12470296	1566	1566	1566	1566	0
296	20250227	163800	12470296	1566	1566	1566	1566	0
297	20250227	163700	12470296	1566	1566	1566	1566	0
298	20250227	163600	12470296	1566	1566	1566	1566	0
299	20250227	163500	12470296	1566	1566	1566	1566	0
300	20250227	163400	12470296	1566	1566	1566	1566	0
301	20250227	163300	12470296	1566	1566	1566	1566	0
302	20250227	163200	12470296	1566	1562	1566	1562	5
303	20250227	163100	12470296	1566	1566	1566	1566	0
304	20250227	163000	12470296	1566	1566	1566	1566	0
305	20250227	162900	12470296	1566	1566	1566	1566	0
306	20250227	162800	12470296	1566	1566	1566	1566	0
307	20250227	162700	12470296	1566	1566	1566	1566	0
308	20250227	162600	12470296	1566	1566	1566	1566	0
309	20250227	162500	12470296	1566	1566	1566	1566	0
310	20250227	162400	12470296	1566	1566	1566	1566	0
311	20250227	162300	12470296	1566	1566	1566	1566	0
312	20250227	162200	12470296	1566	1566	1566	1566	0
313	20250227	162100	12470296	1566	1566	1566	1566	0
314	20250227	162000	12470296	1566	1566	1566	1566	0
315	20250227	161900	12470296	1566	1566	1566	1566	0
316	20250227	161800	12470296	1566	1566	1566	1566	0
317	20250227	161700	12470296	1566	1566	1566	1566	0
318	20250227	161600	12470296	1566	1566	1566	1566	0
319	20250227	161500	12470296	1566	1566	1566	1566	0
320	20250227	161400	12470296	1566	1566	1566	1566	0
321	20250227	161300	12470296	1566	1566	1566	1566	0
322	20250227	161200	12470296	1566	1566	1566	1566	0
323	20250227	161100	12470296	1566	1566	1566	1566	0
324	20250227	161000	12470296	1566	1566	1566	1566	0
325	20250227	160900	12470296	1566	1566	1566	1566	0
326	20250227	160800	12470296	1566	1566	1566	1566	0
327	20250227	160700	12470296	1566	1566	1566	1566	0
328	20250227	160600	12470296	1566	1566	1566	1566	0
329	20250227	160500	12470296	1566	1566	1566	1566	0
330	20250227	160400	12470296	1566	1566	1566	1566	0
331	20250227	160300	12470296	1566	1566	1566	1566	0
332	20250227	160200	12470296	1566	1562	1566	1562	5
333	20250227	160100	12470296	1566	1566	1566	1566	0
334	20250227	160000	12470296	1566	1566	1566	1566	0
335	20250227	155900	12470296	1566	1566	1566	1566	0
336	20250227	155800	12470296	1566	1566	1566	1566	0
337	20250227	155700	12470296	1566	1566	1566	1566	0
338	20250227	155600	12470296	1566	1566	1566	1566	0
339	20250227	155500	12470296	1566	1566	1566	1566	0
340	20250227	155400	12470296	1566	1566	1566	1566	0
341	20250227	155300	12470296	1566	1566	1566	1566	0
342	20250227	155200	12470296	1566	1566	1566	1566	0
343	20250227	155100	12470296	1566	1566	1566	1566	0
344	20250227	155000	12470296	1566	1566	1566	1566	0
345	20250227	154900	12470296	1566	1566	1566	1566	0
346	20250227	154800	12470296	1566	1566	1566	1566	0
347	20250227	154700	12470296	1566	1566	1566	1566	0
348	20250227	154600	12470296	1566	1566	1566	1566	0
349	20250227	154500	12470296	1566	1566	1566	1566	0
350	20250227	154400	12470296	1566	1566	1566	1566	0
351	20250227	154300	12470296	1566	1566	1566	1566	0
352	20250227	154200	12470296	1566	1566	1566	1566	0
353	20250227	154100	12470296	1566	1566	1566	1566	0
354	20250227	154000	12470296	1566	1566	1566	1566	0
355	20250227	153900	12470296	1566	1566	1566	1566	0
356	20250227	153800	12470296	1566	1566	1566	1566	0
357	20250227	153700	12470296	1566	1566	1566	1566	0
358	20250227	153600	12470296	1566	1566	1566	1566	0
359	20250227	153500	12470296	1566	1566	1566	1566	0
360	20250227	153400	12470296	1566	1566	1566	1566	0
361	20250227	153300	12470296	1566	1566	1566	1566	0
362	20250227	153200	12470296	1566	1562	1566	1562	5
363	20250227	153100	12470296	1566	1566	1566	1566	0
364	20250227	153000	12470296	1566	1566	1566	1566	0
365	20250227	152900	12470296	1566	1566	1566	1566	0
366	20250227	152800	12470296	1566	1566	1566	1566	0
367	20250227	152700	12470296	1566	1566	1566	1566	0
368	20250227	152600	12470296	1566	1566	1566	1566	0
369	20250227	152500	12470296	1566	1566	1566	1566	0
370	20250227	152400	12470296	1566	1566	1566	1566	0
371	20250227	152300	12470296	1566	1566	1566	1566	0
372	20250227	152200	12470296	1566	1566	1566	1566	0
373	20250227	152100	12470296	1566	1566	1566	1566	0
374	20250227	152000	12470296	1566	1566	1566	1566	0
375	20250227	151900	12470296	1566	1566	1566	1566	0
376	20250227	151800	12470296	1566	1566	1566	1566	0
377	20250227	151700	12470296	1566	1566	1566	1566	0
378	20250227	151600	12470296	1566	1566	1566	1566	0
379	20250227	151500	12470296	1566	1566	1566	1566	0
380	20250227	151400	12470296	1566	1566	1566	1566	0
381	20250227	151300	12470296	1566	1566	1566	1566	0
382	20250227	151200	12470296	1566	1566	1566	1566	0
383	20250227	151100	12470296	1566	1566	1566	1566	0
384	20250227	151000	12470296	1566	1566	1566	1566	0
385	20250227	150900	12470296	1566	1562	1566	1562	5
386	20250227	150800	12462481	1561	1561	1561	1561	44
387	20250227	150700	12393797	1561	1561	1561	1561	20
388	20250227	150600	12362577	1561	1561	1561	1561	0
389	20250227	150500	12362577	1561	1561	1561	1561	0
390	20250227	150400	12362577	1561	1561	1561	1561	0
391	20250227	150300	12362577	1561	1561	1561	1561	0
392	20250227	150200	12362577	1561	1557	1561	1557	282
393	20250227	150100	11923499	1557	1557	1557	1557	0
394	20250227	150000	11923499	1557	1557	1557	1557	0
395	20250227	145900	11923499	1557	1557	1557	1557	0
396	20250227	145800	11923499	1557	1557	1557	1557	0
397	20250227	145700	11923499	1557	1557	1557	1557	0
398	20250227	145600	11923499	1557	1557	1557	1557	0
399	20250227	145500	11923499	1557	1557	1557	1557	0
400	20250227	145400	11923499	1557	1557	1557	1557	0
401	20250227	145300	11923499	1557	1557	1557	1557	0
402	20250227	145200	11923499	1557	1557	1557	1557	0
403	20250227	145100	11923499	1557	1557	1557	1557	0
404	20250227	145000	11923499	1557	1557	1557	1557	0
405	20250227	144900	11923499	1557	1557	1557	1557	0
406	20250227	144800	11923499	1557	1557	1557	1557	0
407	20250227	144700	11923499	1557	1557	1557	1557	0
408	20250227	144600	11923499	1557	1557	1557	1557	0
409	20250227	144500	11923499	1557	1557	1557	1557	0
410	20250227	144400	11923499	1557	1557	1557	1557	0
411	20250227	144300	11923499	1557	1557	1557	1557	0
412	20250227	144200	11923499	1557	1556	1557	1556	8
413	20250227	144100	11911050	1556	1556	1556	1556	0
414	20250227	144000	11911050	1556	1556	1556	1556	0
415	20250227	143900	11911050	1556	1555	1556	1555	483
416	20250227	143800	11159712	1555	1555	1555	1555	1
417	20250227	143700	11158157	1555	1555	1555	1555	0
418	20250227	143600	11158157	1555	1555	1555	1555	0
419	20250227	143500	11158157	1555	1555	1555	1555	0
420	20250227	143400	11158157	1555	1555	1555	1555	0
421	20250227	143300	11158157	1555	1555	1555	1555	0
422	20250227	143200	11158157	1555	1555	1555	1555	0
423	20250227	143100	11158157	1555	1555	1555	1555	0
424	20250227	143000	11158157	1555	1555	1555	1555	0
425	20250227	142900	11158157	1555	1555	1555	1555	0
426	20250227	142800	11158157	1555	1555	1555	1555	0
427	20250227	142700	11158157	1555	1555	1555	1555	0
428	20250227	142600	11158157	1555	1555	1555	1555	0
429	20250227	142500	11158157	1555	1555	1555	1555	22
430	20250227	142400	11123947	1555	1555	1555	1555	0
431	20250227	142300	11123947	1555	1555	1555	1555	0
432	20250227	142200	11123947	1555	1554	1555	1554	102
433	20250227	142100	10965358	1554	1554	1554	1554	26
434	20250227	142000	10924954	1555	1555	1555	1555	0
435	20250227	141900	10924954	1555	1555	1555	1555	0
436	20250227	141800	10924954	1555	1555	1555	1555	0
437	20250227	141700	10924954	1555	1547	1555	1547	501
438	20250227	141600	10149899	1562	1562	1562	1562	0
439	20250227	141500	10149899	1562	1562	1562	1562	0
440	20250227	141400	10149899	1562	1562	1562	1562	0
441	20250227	141300	10149899	1562	1562	1562	1562	0
442	20250227	141200	10149899	1562	1562	1562	1562	0
443	20250227	141100	10149899	1562	1562	1562	1562	0
444	20250227	141000	10149899	1562	1562	1562	1562	0
445	20250227	140900	10149899	1562	1562	1562	1562	0
446	20250227	140800	10149899	1562	1560	1562	1560	11
447	20250227	140700	10132731	1560	1560	1560	1560	0
448	20250227	140600	10132731	1560	1560	1560	1560	11
449	20250227	140500	10115571	1560	1560	1560	1560	0
450	20250227	140400	10115571	1560	1560	1560	1560	0
451	20250227	140300	10115571	1560	1560	1560	1560	0
452	20250227	140200	10115571	1560	1560	1560	1560	0
453	20250227	140100	10115571	1560	1560	1560	1560	1
454	20250227	140000	10114011	1560	1560	1560	1560	0
455	20250227	135900	10114011	1560	1554	1560	1554	2
456	20250227	135800	10110897	1547	1547	1547	1547	0
457	20250227	135700	10110897	1547	1547	1547	1547	0
458	20250227	135600	10110897	1547	1547	1547	1547	0
459	20250227	135500	10110897	1547	1547	1547	1547	0
460	20250227	135400	10110897	1547	1547	1547	1547	1
461	20250227	135300	10109350	1561	1561	1561	1561	0
462	20250227	135200	10109350	1561	1561	1561	1561	0
463	20250227	135100	10109350	1561	1561	1561	1561	0
464	20250227	135000	10109350	1561	1561	1561	1561	0
465	20250227	134900	10109350	1561	1561	1561	1561	0
466	20250227	134800	10109350	1561	1561	1561	1561	50
467	20250227	134700	10031300	1561	1549	1561	1549	5
468	20250227	134600	10023525	1546	1546	1546	1546	1
469	20250227	134500	10021979	1560	1560	1560	1560	0
470	20250227	134400	10021979	1560	1560	1560	1560	0
471	20250227	134300	10021979	1560	1560	1560	1560	0
472	20250227	134200	10021979	1560	1560	1560	1560	0
473	20250227	134100	10021979	1560	1560	1560	1560	0
474	20250227	134000	10021979	1560	1560	1560	1560	1
475	20250227	133900	10020419	1545	1545	1545	1545	0
476	20250227	133800	10020419	1545	1545	1545	1545	0
477	20250227	133700	10020419	1545	1545	1545	1545	0
478	20250227	133600	10020419	1545	1551	1551	1545	1000
479	20250227	133500	8473774	1566	1566	1566	1566	0
480	20250227	133400	8473774	1566	1566	1566	1566	0
481	20250227	133300	8473774	1566	1566	1566	1566	0
482	20250227	133200	8473774	1566	1566	1566	1566	0
483	20250227	133100	8473774	1566	1566	1566	1566	0
484	20250227	133000	8473774	1566	1566	1566	1566	0
485	20250227	132900	8473774	1566	1566	1566	1566	64
486	20250227	132800	8373550	1566	1566	1566	1566	0
487	20250227	132700	8373550	1566	1566	1566	1566	0
488	20250227	132600	8373550	1566	1566	1566	1566	0
489	20250227	132500	8373550	1566	1566	1566	1566	0
490	20250227	132400	8373550	1566	1566	1566	1566	0
491	20250227	132300	8373550	1566	1566	1566	1566	0
492	20250227	132200	8373550	1566	1566	1566	1566	0
493	20250227	132100	8373550	1566	1566	1566	1566	0
494	20250227	132000	8373550	1566	1566	1566	1566	0
495	20250227	131900	8373550	1566	1566	1566	1566	0
496	20250227	131800	8373550	1566	1566	1566	1566	0
497	20250227	131700	8373550	1566	1566	1566	1566	0
498	20250227	131600	8373550	1566	1566	1566	1566	0
499	20250227	131500	8373550	1566	1566	1566	1566	0
500	20250227	131400	8373550	1566	1566	1566	1566	0
501	20250227	131300	8373550	1566	1566	1566	1566	0
502	20250227	131200	8373550	1566	1566	1566	1566	0
503	20250227	131100	8373550	1566	1566	1566	1566	0
504	20250227	131000	8373550	1566	1566	1566	1566	0
505	20250227	130900	8373550	1566	1566	1566	1566	0
506	20250227	130800	8373550	1566	1566	1566	1566	0
507	20250227	130700	8373550	1566	1566	1566	1566	0
508	20250227	130600	8373550	1566	1566	1566	1566	0
509	20250227	130500	8373550	1566	1566	1566	1566	0
510	20250227	130400	8373550	1566	1566	1566	1566	0
511	20250227	130300	8373550	1566	1566	1566	1566	0
512	20250227	130200	8373550	1566	1566	1566	1566	0
513	20250227	130100	8373550	1566	1566	1566	1566	0
514	20250227	130000	8373550	1566	1566	1566	1566	0
515	20250227	125900	8373550	1566	1566	1566	1566	0
516	20250227	125800	8373550	1566	1566	1566	1566	0
517	20250227	125700	8373550	1566	1562	1566	1562	100
518	20250227	125600	8217338	1558	1557	1558	1557	710
519	20250227	125500	7111173	1558	1558	1558	1558	0
520	20250227	125400	7111173	1558	1558	1558	1558	0
521	20250227	125300	7111173	1558	1558	1558	1558	5
522	20250227	125200	7103383	1562	1562	1562	1562	0
523	20250227	125100	7103383	1562	1562	1562	1562	0
524	20250227	125000	7103383	1562	1562	1562	1562	0
525	20250227	124900	7103383	1562	1562	1562	1562	0
526	20250227	124800	7103383	1562	1562	1562	1562	0
527	20250227	124700	7103383	1562	1562	1562	1562	0
528	20250227	124600	7103383	1562	1562	1562	1562	0
529	20250227	124500	7103383	1562	1562	1562	1562	0
530	20250227	124400	7103383	1562	1562	1562	1562	0
531	20250227	124300	7103383	1562	1562	1562	1562	0
532	20250227	124200	7103383	1562	1562	1562	1562	0
533	20250227	124100	7103383	1562	1562	1562	1562	0
534	20250227	124000	7103383	1562	1562	1562	1562	0
535	20250227	123900	7103383	1562	1562	1562	1562	1
536	20250227	123800	7101821	1562	1562	1562	1562	0
537	20250227	123700	7101821	1562	1562	1562	1562	1
538	20250227	123600	7100259	1562	1562	1562	1562	0
539	20250227	123500	7100259	1562	1562	1562	1562	0
540	20250227	123400	7100259	1562	1562	1562	1562	66
541	20250227	123300	6997167	1550	1550	1550	1550	41
542	20250227	123200	6933617	1562	1562	1562	1562	0
543	20250227	123100	6933617	1562	1562	1562	1562	0
544	20250227	123000	6933617	1562	1562	1562	1562	0
545	20250227	122900	6933617	1562	1562	1562	1562	0
546	20250227	122800	6933617	1562	1562	1562	1562	0
547	20250227	122700	6933617	1562	1562	1562	1562	1
548	20250227	122600	6932055	1555	1555	1555	1555	0
549	20250227	122500	6932055	1555	1555	1555	1555	0
550	20250227	122400	6932055	1555	1555	1555	1555	100
551	20250227	122300	6776555	1555	1555	1555	1555	0
552	20250227	122200	6776555	1555	1555	1555	1555	0
553	20250227	122100	6776555	1555	1555	1555	1555	0
554	20250227	122000	6776555	1555	1555	1555	1555	0
555	20250227	121900	6776555	1555	1556	1556	1555	2
556	20250227	121800	6773444	1562	1562	1562	1562	0
557	20250227	121700	6773444	1562	1562	1562	1562	0
558	20250227	121600	6773444	1562	1562	1562	1562	0
559	20250227	121500	6773444	1562	1562	1562	1562	0
560	20250227	121400	6773444	1562	1562	1562	1562	0
561	20250227	121300	6773444	1562	1562	1562	1562	0
562	20250227	121200	6773444	1562	1562	1562	1562	0
563	20250227	121100	6773444	1562	1562	1562	1562	0
564	20250227	121000	6773444	1562	1562	1562	1562	0
565	20250227	120900	6773444	1562	1562	1562	1562	0
566	20250227	120800	6773444	1562	1562	1562	1562	0
567	20250227	120700	6773444	1562	1562	1562	1562	0
568	20250227	120600	6773444	1562	1562	1562	1562	0
569	20250227	120500	6773444	1562	1562	1562	1562	0
570	20250227	120400	6773444	1562	1562	1562	1562	0
571	20250227	120300	6773444	1562	1562	1562	1562	1
572	20250227	120200	6771882	1550	1550	1550	1550	38
573	20250227	120100	6712982	1563	1563	1563	1563	0
574	20250227	120000	6712982	1563	1563	1563	1563	0
575	20250227	115900	6712982	1563	1563	1563	1563	0
576	20250227	115800	6712982	1563	1563	1563	1563	0
577	20250227	115700	6712982	1563	1563	1563	1563	0
578	20250227	115600	6712982	1563	1563	1563	1563	0
579	20250227	115500	6712982	1563	1563	1563	1563	0
580	20250227	115400	6712982	1563	1563	1563	1563	0
581	20250227	115300	6712982	1563	1563	1563	1563	0
582	20250227	115200	6712982	1563	1563	1563	1563	0
583	20250227	115100	6712982	1563	1563	1563	1563	0
584	20250227	115000	6712982	1563	1563	1563	1563	0
585	20250227	114900	6712982	1563	1563	1563	1563	0
586	20250227	114800	6712982	1563	1563	1563	1563	0
587	20250227	114700	6712982	1563	1563	1563	1563	0
588	20250227	114600	6712982	1563	1563	1563	1563	1
589	20250227	114500	6711419	1557	1557	1557	1557	1
590	20250227	114400	6709862	1565	1565	1565	1565	0
591	20250227	114300	6709862	1565	1565	1565	1565	0
592	20250227	114200	6709862	1565	1565	1565	1565	0
593	20250227	114100	6709862	1565	1565	1565	1565	0
594	20250227	114000	6709862	1565	1565	1565	1565	0
595	20250227	113900	6709862	1565	1565	1565	1565	0
596	20250227	113800	6709862	1565	1565	1565	1565	0
597	20250227	113700	6709862	1565	1565	1565	1565	0
598	20250227	113600	6709862	1565	1565	1565	1565	0
599	20250227	113500	6709862	1565	1565	1565	1565	1
600	20250227	113400	6708297	1550	1550	1550	1550	0
601	20250227	113300	6708297	1550	1550	1550	1550	0
602	20250227	113200	6708297	1550	1550	1550	1550	0
603	20250227	113100	6708297	1550	1550	1550	1550	25
604	20250227	113000	6669547	1551	1551	1551	1551	15
605	20250227	112900	6646282	1566	1566	1566	1566	0
606	20250227	112800	6646282	1566	1566	1566	1566	0
607	20250227	112700	6646282	1566	1566	1566	1566	0
608	20250227	112600	6646282	1566	1566	1566	1566	0
609	20250227	112500	6646282	1566	1566	1566	1566	0
610	20250227	112400	6646282	1566	1566	1566	1566	0
611	20250227	112300	6646282	1566	1566	1566	1566	1
612	20250227	112200	6644716	1566	1566	1566	1566	0
613	20250227	112100	6644716	1566	1566	1566	1566	0
614	20250227	112000	6644716	1566	1566	1566	1566	0
615	20250227	111900	6644716	1566	1566	1566	1566	0
616	20250227	111800	6644716	1566	1566	1566	1566	0
617	20250227	111700	6644716	1566	1566	1566	1566	0
618	20250227	111600	6644716	1566	1566	1566	1566	0
619	20250227	111500	6644716	1566	1566	1566	1566	0
620	20250227	111400	6644716	1566	1566	1566	1566	0
621	20250227	111300	6644716	1566	1566	1566	1566	1
622	20250227	111200	6643150	1566	1566	1566	1566	0
623	20250227	111100	6643150	1566	1566	1566	1566	0
624	20250227	111000	6643150	1566	1566	1566	1566	0
625	20250227	110900	6643150	1566	1566	1566	1566	0
626	20250227	110800	6643150	1566	1566	1566	1566	0
627	20250227	110700	6643150	1566	1566	1566	1566	0
628	20250227	110600	6643150	1566	1566	1566	1566	0
629	20250227	110500	6643150	1566	1566	1566	1566	0
630	20250227	110400	6643150	1566	1566	1566	1566	0
631	20250227	110300	6643150	1566	1566	1566	1566	0
632	20250227	110200	6643150	1566	1566	1566	1566	0
633	20250227	110100	6643150	1566	1566	1566	1566	0
634	20250227	110000	6643150	1566	1566	1566	1566	1
635	20250227	105900	6641584	1566	1566	1566	1566	0
636	20250227	105800	6641584	1566	1566	1566	1566	0
637	20250227	105700	6641584	1566	1566	1566	1566	0
638	20250227	105600	6641584	1566	1566	1566	1566	0
639	20250227	105500	6641584	1566	1566	1566	1566	0
640	20250227	105400	6641584	1566	1566	1566	1566	0
641	20250227	105300	6641584	1566	1566	1566	1566	0
642	20250227	105200	6641584	1566	1566	1566	1566	0
643	20250227	105100	6641584	1566	1566	1566	1566	0
644	20250227	105000	6641584	1566	1566	1566	1566	0
645	20250227	104900	6641584	1566	1566	1566	1566	0
646	20250227	104800	6641584	1566	1566	1566	1566	0
647	20250227	104700	6641584	1566	1566	1566	1566	0
648	20250227	104600	6641584	1566	1566	1566	1566	0
649	20250227	104500	6641584	1566	1566	1566	1566	0
650	20250227	104400	6641584	1566	1566	1566	1566	0
651	20250227	104300	6641584	1566	1566	1566	1566	0
652	20250227	104200	6641584	1566	1566	1566	1566	0
653	20250227	104100	6641584	1566	1566	1566	1566	0
654	20250227	104000	6641584	1566	1566	1566	1566	0
655	20250227	103900	6641584	1566	1566	1566	1566	0
656	20250227	103800	6641584	1566	1566	1566	1566	0
657	20250227	103700	6641584	1566	1566	1566	1566	0
658	20250227	103600	6641584	1566	1566	1566	1566	0
659	20250227	103500	6641584	1566	1566	1566	1566	0
660	20250227	103400	6641584	1566	1566	1566	1566	0
661	20250227	103300	6641584	1566	1566	1566	1566	0
662	20250227	103200	6641584	1566	1566	1566	1566	0
663	20250227	103100	6641584	1566	1566	1566	1566	50
664	20250227	103000	6563284	1567	1567	1567	1567	0
665	20250227	102900	6563284	1567	1567	1567	1567	0
666	20250227	102800	6563284	1567	1567	1567	1567	0
667	20250227	102700	6563284	1567	1567	1567	1567	0
668	20250227	102600	6563284	1567	1567	1567	1567	0
669	20250227	102500	6563284	1567	1567	1567	1567	0
670	20250227	102400	6563284	1567	1567	1567	1567	0
671	20250227	102300	6563284	1567	1567	1567	1567	0
672	20250227	102200	6563284	1567	1567	1567	1567	0
673	20250227	102100	6563284	1567	1567	1567	1567	0
674	20250227	102000	6563284	1567	1567	1567	1567	0
675	20250227	101900	6563284	1567	1567	1567	1567	10
676	20250227	101800	6547614	1550	1550	1550	1550	0
677	20250227	101700	6547614	1550	1550	1550	1550	1776
678	20250227	101600	3794814	1550	1550	1550	1550	1
679	20250227	101500	3793264	1550	1550	1550	1550	42
680	20250227	101400	3728164	1550	1550	1550	1550	0
681	20250227	101300	3728164	1550	1550	1550	1550	1
682	20250227	101200	3726614	1550	1550	1550	1550	1
683	20250227	101100	3725064	1550	1550	1550	1550	67
684	20250227	101000	3621214	1550	1550	1550	1550	0
685	20250227	100900	3621214	1550	1550	1550	1550	0
686	20250227	100800	3621214	1550	1550	1550	1550	1
687	20250227	100700	3619664	1542	1545	1545	1542	168
688	20250227	100600	3360574	1550	1550	1550	1550	20
689	20250227	100500	3329574	1550	1550	1550	1550	21
690	20250227	100400	3297024	1542	1542	1542	1542	0
691	20250227	100300	3297024	1542	1542	1542	1542	500
692	20250227	100200	2526024	1550	1550	1550	1550	0
693	20250227	100100	2526024	1550	1567	1567	1550	6
694	20250227	100000	2516707	1550	1550	1550	1550	100
695	20250227	095900	2361707	1570	1570	1570	1570	0
696	20250227	095800	2361707	1570	1570	1570	1570	0
697	20250227	095700	2361707	1570	1570	1570	1570	0
698	20250227	095600	2361707	1570	1570	1570	1570	0
699	20250227	095500	2361707	1570	1570	1570	1570	0
700	20250227	095400	2361707	1570	1570	1570	1570	20
701	20250227	095300	2330307	1570	1570	1570	1570	0
702	20250227	095200	2330307	1570	1555	1570	1550	551
703	20250227	095100	1475682	1577	1577	1577	1577	1
704	20250227	095000	1474105	1555	1555	1555	1555	1
705	20250227	094900	1472550	1579	1579	1579	1579	0
706	20250227	094800	1472550	1579	1579	1579	1579	0
707	20250227	094700	1472550	1579	1579	1579	1579	0
708	20250227	094600	1472550	1579	1579	1579	1579	1
709	20250227	094500	1470971	1579	1579	1579	1579	5
710	20250227	094400	1463076	1579	1579	1579	1579	8
711	20250227	094300	1450444	1579	1579	1579	1579	2
712	20250227	094200	1447286	1579	1579	1579	1579	0
713	20250227	094100	1447286	1579	1579	1579	1579	0
714	20250227	094000	1447286	1579	1579	1579	1579	1
715	20250227	093900	1445707	1579	1579	1579	1579	0
716	20250227	093800	1445707	1579	1579	1579	1579	0
717	20250227	093700	1445707	1579	1579	1579	1579	0
718	20250227	093600	1445707	1579	1579	1579	1579	0
719	20250227	093500	1445707	1579	1579	1579	1579	0
720	20250227	093400	1445707	1579	1579	1579	1579	0
721	20250227	093300	1445707	1579	1579	1579	1579	0
722	20250227	093200	1445707	1579	1579	1579	1579	0
723	20250227	093100	1445707	1579	1579	1579	1579	0
724	20250227	093000	1445707	1579	1579	1579	1579	0
725	20250227	092900	1445707	1579	1579	1579	1579	100
726	20250227	092800	1287807	1579	1579	1579	1579	0
727	20250227	092700	1287807	1579	1579	1579	1579	1
728	20250227	092600	1286228	1587	1587	1587	1587	0
729	20250227	092500	1286228	1587	1587	1587	1587	0
730	20250227	092400	1286228	1587	1587	1587	1587	0
731	20250227	092300	1286228	1587	1587	1587	1587	1
732	20250227	092200	1284641	1554	1554	1554	1554	467
733	20250227	092100	558923	1555	1555	1555	1555	178
734	20250227	092000	282133	1565	1566	1566	1565	6
735	20250227	091900	272740	1599	1599	1599	1599	0
736	20250227	091800	272740	1599	1599	1599	1599	0
737	20250227	091700	272740	1599	1599	1599	1599	1
738	20250227	091600	271141	1565	1572	1599	1565	7
739	20250227	091500	260070	1600	1600	1600	1600	0
740	20250227	091400	260070	1600	1600	1600	1600	0
741	20250227	091300	260070	1600	1600	1600	1600	0
742	20250227	091200	260070	1600	1600	1600	1600	2
743	20250227	091100	256870	1600	1600	1600	1600	0
744	20250227	091000	256870	1600	1600	1600	1600	0
745	20250227	090900	256870	1600	1600	1600	1600	5
746	20250227	090800	248870	1600	1600	1600	1600	0
747	20250227	090700	248870	1600	1600	1600	1600	0
748	20250227	090600	248870	1600	1600	1600	1600	0
749	20250227	090500	248870	1600	1600	1600	1600	0
750	20250227	090400	248870	1600	1565	1600	1565	158
751	20250227	090300	1565	1565	1565	1565	1565	0
752	20250227	090200	1565	1565	1565	1565	1565	1
753	20250227	090100	0	1562	1562	1562	1562	0
754	20250227	090000	0	1562	1562	1562	1562	0