KissMeData/189980/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	203800	77393361	1800	1800	1800	1800	2093
3	20250227	203700	77393361	1800	1800	1800	1800	0
4	20250227	203600	77393361	1800	1800	1800	1800	0
5	20250227	203500	77393361	1800	1800	1800	1800	0
6	20250227	203400	77393361	1800	1800	1800	1800	0
7	20250227	203300	77393361	1800	1800	1800	1800	0
8	20250227	203200	77393361	1800	1800	1800	1800	0
9	20250227	203100	77393361	1800	1800	1800	1800	0
10	20250227	203000	77393361	1800	1800	1800	1800	0
11	20250227	202900	77393361	1800	1800	1800	1800	0
12	20250227	202800	77393361	1800	1800	1800	1800	0
13	20250227	202700	77393361	1800	1800	1800	1800	0
14	20250227	202600	77393361	1800	1800	1800	1800	0
15	20250227	202500	77393361	1800	1800	1800	1800	0
16	20250227	202400	77393361	1800	1800	1800	1800	0
17	20250227	202300	77393361	1800	1800	1800	1800	0
18	20250227	202200	77393361	1800	1800	1800	1800	0
19	20250227	202100	77393361	1800	1800	1800	1800	0
20	20250227	202000	77393361	1800	1800	1800	1800	0
21	20250227	201900	77393361	1800	1800	1800	1800	0
22	20250227	201800	77393361	1800	1800	1800	1800	0
23	20250227	201700	77393361	1800	1800	1800	1800	0
24	20250227	201600	77393361	1800	1800	1800	1800	0
25	20250227	201500	77393361	1800	1800	1800	1800	0
26	20250227	201400	77393361	1800	1800	1800	1800	0
27	20250227	201300	77393361	1800	1800	1800	1800	0
28	20250227	201200	77393361	1800	1800	1800	1800	0
29	20250227	201100	77393361	1800	1800	1800	1800	0
30	20250227	201000	77393361	1800	1800	1800	1800	0
31	20250227	200900	77393361	1800	1800	1800	1800	0
32	20250227	200800	77393361	1800	1800	1800	1800	2093
33	20250227	200700	77393361	1800	1800	1800	1800	0
34	20250227	200600	77393361	1800	1800	1800	1800	0
35	20250227	200500	77393361	1800	1800	1800	1800	0
36	20250227	200400	77393361	1800	1800	1800	1800	0
37	20250227	200300	77393361	1800	1800	1800	1800	0
38	20250227	200200	77393361	1800	1800	1800	1800	0
39	20250227	200100	77393361	1800	1800	1800	1800	0
40	20250227	200000	77393361	1800	1800	1800	1800	0
41	20250227	195900	77393361	1800	1800	1800	1800	0
42	20250227	195800	77393361	1800	1800	1800	1800	0
43	20250227	195700	77393361	1800	1800	1800	1800	0
44	20250227	195600	77393361	1800	1800	1800	1800	0
45	20250227	195500	77393361	1800	1800	1800	1800	0
46	20250227	195400	77393361	1800	1800	1800	1800	0
47	20250227	195300	77393361	1800	1800	1800	1800	0
48	20250227	195200	77393361	1800	1800	1800	1800	0
49	20250227	195100	77393361	1800	1800	1800	1800	0
50	20250227	195000	77393361	1800	1800	1800	1800	0
51	20250227	194900	77393361	1800	1800	1800	1800	0
52	20250227	194800	77393361	1800	1800	1800	1800	0
53	20250227	194700	77393361	1800	1800	1800	1800	0
54	20250227	194600	77393361	1800	1800	1800	1800	0
55	20250227	194500	77393361	1800	1800	1800	1800	0
56	20250227	194400	77393361	1800	1800	1800	1800	0
57	20250227	194300	77393361	1800	1800	1800	1800	0
58	20250227	194200	77393361	1800	1800	1800	1800	0
59	20250227	194100	77393361	1800	1800	1800	1800	0
60	20250227	194000	77393361	1800	1800	1800	1800	0
61	20250227	193900	77393361	1800	1800	1800	1800	0
62	20250227	193800	77393361	1800	1800	1800	1800	2093
63	20250227	193700	77393361	1800	1800	1800	1800	0
64	20250227	193600	77393361	1800	1800	1800	1800	0
65	20250227	193500	77393361	1800	1800	1800	1800	0
66	20250227	193400	77393361	1800	1800	1800	1800	0
67	20250227	193300	77393361	1800	1800	1800	1800	0
68	20250227	193200	77393361	1800	1800	1800	1800	0
69	20250227	193100	77393361	1800	1800	1800	1800	0
70	20250227	193000	77393361	1800	1800	1800	1800	0
71	20250227	192900	77393361	1800	1800	1800	1800	0
72	20250227	192800	77393361	1800	1800	1800	1800	0
73	20250227	192700	77393361	1800	1800	1800	1800	0
74	20250227	192600	77393361	1800	1800	1800	1800	0
75	20250227	192500	77393361	1800	1800	1800	1800	0
76	20250227	192400	77393361	1800	1800	1800	1800	0
77	20250227	192300	77393361	1800	1800	1800	1800	0
78	20250227	192200	77393361	1800	1800	1800	1800	0
79	20250227	192100	77393361	1800	1800	1800	1800	0
80	20250227	192000	77393361	1800	1800	1800	1800	0
81	20250227	191900	77393361	1800	1800	1800	1800	0
82	20250227	191800	77393361	1800	1800	1800	1800	0
83	20250227	191700	77393361	1800	1800	1800	1800	0
84	20250227	191600	77393361	1800	1800	1800	1800	0
85	20250227	191500	77393361	1800	1800	1800	1800	0
86	20250227	191400	77393361	1800	1800	1800	1800	0
87	20250227	191300	77393361	1800	1800	1800	1800	0
88	20250227	191200	77393361	1800	1800	1800	1800	0
89	20250227	191100	77393361	1800	1800	1800	1800	0
90	20250227	191000	77393361	1800	1800	1800	1800	0
91	20250227	190900	77393361	1800	1800	1800	1800	0
92	20250227	190800	77393361	1800	1800	1800	1800	2093
93	20250227	190700	77393361	1800	1800	1800	1800	0
94	20250227	190600	77393361	1800	1800	1800	1800	0
95	20250227	190500	77393361	1800	1800	1800	1800	0
96	20250227	190400	77393361	1800	1800	1800	1800	0
97	20250227	190300	77393361	1800	1800	1800	1800	0
98	20250227	190200	77393361	1800	1800	1800	1800	0
99	20250227	190100	77393361	1800	1800	1800	1800	0
100	20250227	190000	77393361	1800	1800	1800	1800	0
101	20250227	185900	77393361	1800	1800	1800	1800	0
102	20250227	185800	77393361	1800	1800	1800	1800	0
103	20250227	185700	77393361	1800	1800	1800	1800	0
104	20250227	185600	77393361	1800	1800	1800	1800	0
105	20250227	185500	77393361	1800	1800	1800	1800	0
106	20250227	185400	77393361	1800	1800	1800	1800	0
107	20250227	185300	77393361	1800	1800	1800	1800	0
108	20250227	185200	77393361	1800	1800	1800	1800	0
109	20250227	185100	77393361	1800	1800	1800	1800	0
110	20250227	185000	77393361	1800	1800	1800	1800	0
111	20250227	184900	77393361	1800	1800	1800	1800	0
112	20250227	184800	77393361	1800	1800	1800	1800	0
113	20250227	184700	77393361	1800	1800	1800	1800	0
114	20250227	184600	77393361	1800	1800	1800	1800	0
115	20250227	184500	77393361	1800	1800	1800	1800	0
116	20250227	184400	77393361	1800	1800	1800	1800	0
117	20250227	184300	77393361	1800	1800	1800	1800	0
118	20250227	184200	77393361	1800	1800	1800	1800	0
119	20250227	184100	77393361	1800	1800	1800	1800	0
120	20250227	184000	77393361	1800	1800	1800	1800	0
121	20250227	183900	77393361	1800	1800	1800	1800	0
122	20250227	183800	77393361	1800	1800	1800	1800	2093
123	20250227	183700	77393361	1800	1800	1800	1800	0
124	20250227	183600	77393361	1800	1800	1800	1800	0
125	20250227	183500	77393361	1800	1800	1800	1800	0
126	20250227	183400	77393361	1800	1800	1800	1800	0
127	20250227	183300	77393361	1800	1800	1800	1800	0
128	20250227	183200	77393361	1800	1800	1800	1800	0
129	20250227	183100	77393361	1800	1800	1800	1800	0
130	20250227	183000	77393361	1800	1800	1800	1800	0
131	20250227	182900	77393361	1800	1800	1800	1800	0
132	20250227	182800	77393361	1800	1800	1800	1800	0
133	20250227	182700	77393361	1800	1800	1800	1800	0
134	20250227	182600	77393361	1800	1800	1800	1800	0
135	20250227	182500	77393361	1800	1800	1800	1800	0
136	20250227	182400	77393361	1800	1800	1800	1800	0
137	20250227	182300	77393361	1800	1800	1800	1800	0
138	20250227	182200	77393361	1800	1800	1800	1800	0
139	20250227	182100	77393361	1800	1800	1800	1800	0
140	20250227	182000	77393361	1800	1800	1800	1800	0
141	20250227	181900	77393361	1800	1800	1800	1800	0
142	20250227	181800	77393361	1800	1800	1800	1800	0
143	20250227	181700	77393361	1800	1800	1800	1800	0
144	20250227	181600	77393361	1800	1800	1800	1800	0
145	20250227	181500	77393361	1800	1800	1800	1800	0
146	20250227	181400	77393361	1800	1800	1800	1800	0
147	20250227	181300	77393361	1800	1800	1800	1800	0
148	20250227	181200	77393361	1800	1800	1800	1800	0
149	20250227	181100	77393361	1800	1800	1800	1800	0
150	20250227	181000	77393361	1800	1800	1800	1800	0
151	20250227	180900	77393361	1800	1800	1800	1800	0
152	20250227	180800	77393361	1800	1800	1800	1800	2093
153	20250227	180700	77393361	1800	1800	1800	1800	0
154	20250227	180600	77393361	1800	1800	1800	1800	0
155	20250227	180500	77393361	1800	1800	1800	1800	0
156	20250227	180400	77393361	1800	1800	1800	1800	0
157	20250227	180300	77393361	1800	1800	1800	1800	0
158	20250227	180200	77393361	1800	1800	1800	1800	0
159	20250227	180100	77393361	1800	1800	1800	1800	0
160	20250227	180000	77393361	1800	1800	1800	1800	0
161	20250227	175900	77393361	1800	1800	1800	1800	0
162	20250227	175800	77393361	1800	1800	1800	1800	0
163	20250227	175700	77393361	1800	1800	1800	1800	0
164	20250227	175600	77393361	1800	1800	1800	1800	0
165	20250227	175500	77393361	1800	1800	1800	1800	0
166	20250227	175400	77393361	1800	1800	1800	1800	0
167	20250227	175300	77393361	1800	1800	1800	1800	0
168	20250227	175200	77393361	1800	1800	1800	1800	0
169	20250227	175100	77393361	1800	1800	1800	1800	0
170	20250227	175000	77393361	1800	1800	1800	1800	0
171	20250227	174900	77393361	1800	1800	1800	1800	0
172	20250227	174800	77393361	1800	1800	1800	1800	0
173	20250227	174700	77393361	1800	1800	1800	1800	0
174	20250227	174600	77393361	1800	1800	1800	1800	0
175	20250227	174500	77393361	1800	1800	1800	1800	0
176	20250227	174400	77393361	1800	1800	1800	1800	0
177	20250227	174300	77393361	1800	1800	1800	1800	0
178	20250227	174200	77393361	1800	1800	1800	1800	0
179	20250227	174100	77393361	1800	1800	1800	1800	0
180	20250227	174000	77393361	1800	1800	1800	1800	0
181	20250227	173900	77393361	1800	1800	1800	1800	0
182	20250227	173800	77393361	1800	1800	1800	1800	2093
183	20250227	173700	77393361	1800	1800	1800	1800	0
184	20250227	173600	77393361	1800	1800	1800	1800	0
185	20250227	173500	77393361	1800	1800	1800	1800	0
186	20250227	173400	77393361	1800	1800	1800	1800	0
187	20250227	173300	77393361	1800	1800	1800	1800	0
188	20250227	173200	77393361	1800	1800	1800	1800	0
189	20250227	173100	77393361	1800	1800	1800	1800	0
190	20250227	173000	77393361	1800	1800	1800	1800	0
191	20250227	172900	77393361	1800	1800	1800	1800	0
192	20250227	172800	77393361	1800	1800	1800	1800	0
193	20250227	172700	77393361	1800	1800	1800	1800	0
194	20250227	172600	77393361	1800	1800	1800	1800	0
195	20250227	172500	77393361	1800	1800	1800	1800	0
196	20250227	172400	77393361	1800	1800	1800	1800	0
197	20250227	172300	77393361	1800	1800	1800	1800	0
198	20250227	172200	77393361	1800	1800	1800	1800	0
199	20250227	172100	77393361	1800	1800	1800	1800	0
200	20250227	172000	77393361	1800	1800	1800	1800	0
201	20250227	171900	77393361	1800	1800	1800	1800	0
202	20250227	171800	77393361	1800	1800	1800	1800	0
203	20250227	171700	77393361	1800	1800	1800	1800	0
204	20250227	171600	77393361	1800	1800	1800	1800	0
205	20250227	171500	77393361	1800	1800	1800	1800	0
206	20250227	171400	77393361	1800	1800	1800	1800	0
207	20250227	171300	77393361	1800	1800	1800	1800	0
208	20250227	171200	77393361	1800	1800	1800	1800	0
209	20250227	171100	77393361	1800	1800	1800	1800	0
210	20250227	171000	77393361	1800	1800	1800	1800	0
211	20250227	170900	77393361	1800	1800	1800	1800	0
212	20250227	170800	77393361	1800	1800	1800	1800	2093
213	20250227	170700	77393361	1800	1800	1800	1800	0
214	20250227	170600	77393361	1800	1800	1800	1800	0
215	20250227	170500	77393361	1800	1800	1800	1800	0
216	20250227	170400	77393361	1800	1800	1800	1800	0
217	20250227	170300	77393361	1800	1800	1800	1800	0
218	20250227	170200	77393361	1800	1800	1800	1800	0
219	20250227	170100	77393361	1800	1800	1800	1800	0
220	20250227	170000	77393361	1800	1800	1800	1800	0
221	20250227	165900	77393361	1800	1800	1800	1800	0
222	20250227	165800	77393361	1800	1800	1800	1800	0
223	20250227	165700	77393361	1800	1800	1800	1800	0
224	20250227	165600	77393361	1800	1800	1800	1800	0
225	20250227	165500	77393361	1800	1800	1800	1800	0
226	20250227	165400	77393361	1800	1800	1800	1800	0
227	20250227	165300	77393361	1800	1800	1800	1800	0
228	20250227	165200	77393361	1800	1800	1800	1800	0
229	20250227	165100	77393361	1800	1800	1800	1800	0
230	20250227	165000	77393361	1800	1800	1800	1800	0
231	20250227	164900	77393361	1800	1800	1800	1800	0
232	20250227	164800	77393361	1800	1800	1800	1800	0
233	20250227	164700	77393361	1800	1800	1800	1800	0
234	20250227	164600	77393361	1800	1800	1800	1800	0
235	20250227	164500	77393361	1800	1800	1800	1800	0
236	20250227	164400	77393361	1800	1800	1800	1800	0
237	20250227	164300	77393361	1800	1800	1800	1800	0
238	20250227	164200	77393361	1800	1800	1800	1800	0
239	20250227	164100	77393361	1800	1800	1800	1800	0
240	20250227	164000	77393361	1800	1800	1800	1800	0
241	20250227	163900	77393361	1800	1800	1800	1800	0
242	20250227	163800	77393361	1800	1800	1800	1800	2093
243	20250227	163700	77393361	1800	1800	1800	1800	0
244	20250227	163600	77393361	1800	1800	1800	1800	0
245	20250227	163500	77393361	1800	1800	1800	1800	0
246	20250227	163400	77393361	1800	1800	1800	1800	0
247	20250227	163300	77393361	1800	1800	1800	1800	0
248	20250227	163200	77393361	1800	1800	1800	1800	0
249	20250227	163100	77393361	1800	1800	1800	1800	0
250	20250227	163000	77393361	1800	1800	1800	1800	0
251	20250227	162900	77393361	1800	1800	1800	1800	0
252	20250227	162800	77393361	1800	1800	1800	1800	0
253	20250227	162700	77393361	1800	1800	1800	1800	0
254	20250227	162600	77393361	1800	1800	1800	1800	0
255	20250227	162500	77393361	1800	1800	1800	1800	0
256	20250227	162400	77393361	1800	1800	1800	1800	0
257	20250227	162300	77393361	1800	1800	1800	1800	0
258	20250227	162200	77393361	1800	1800	1800	1800	0
259	20250227	162100	77393361	1800	1800	1800	1800	0
260	20250227	162000	77393361	1800	1800	1800	1800	0
261	20250227	161900	77393361	1800	1800	1800	1800	0
262	20250227	161800	77393361	1800	1800	1800	1800	0
263	20250227	161700	77393361	1800	1800	1800	1800	0
264	20250227	161600	77393361	1800	1800	1800	1800	0
265	20250227	161500	77393361	1800	1800	1800	1800	0
266	20250227	161400	77393361	1800	1800	1800	1800	0
267	20250227	161300	77393361	1800	1800	1800	1800	0
268	20250227	161200	77393361	1800	1800	1800	1800	0
269	20250227	161100	77393361	1800	1800	1800	1800	0
270	20250227	161000	77393361	1800	1800	1800	1800	0
271	20250227	160900	77393361	1800	1800	1800	1800	0
272	20250227	160800	77393361	1800	1800	1800	1800	2093
273	20250227	160700	77393361	1800	1800	1800	1800	0
274	20250227	160600	77393361	1800	1800	1800	1800	0
275	20250227	160500	77393361	1800	1800	1800	1800	0
276	20250227	160400	77393361	1800	1800	1800	1800	0
277	20250227	160300	77393361	1800	1800	1800	1800	0
278	20250227	160200	77393361	1800	1800	1800	1800	0
279	20250227	160100	77393361	1800	1800	1800	1800	0
280	20250227	160000	77393361	1800	1800	1800	1800	0
281	20250227	155900	77393361	1800	1800	1800	1800	0
282	20250227	155800	77393361	1800	1800	1800	1800	0
283	20250227	155700	77393361	1800	1800	1800	1800	0
284	20250227	155600	77393361	1800	1800	1800	1800	0
285	20250227	155500	77393361	1800	1800	1800	1800	0
286	20250227	155400	77393361	1800	1800	1800	1800	0
287	20250227	155300	77393361	1800	1800	1800	1800	0
288	20250227	155200	77393361	1800	1800	1800	1800	0
289	20250227	155100	77393361	1800	1800	1800	1800	0
290	20250227	155000	77393361	1800	1800	1800	1800	0
291	20250227	154900	77393361	1800	1800	1800	1800	0
292	20250227	154800	77393361	1800	1800	1800	1800	0
293	20250227	154700	77393361	1800	1800	1800	1800	0
294	20250227	154600	77393361	1800	1800	1800	1800	0
295	20250227	154500	77393361	1800	1800	1800	1800	0
296	20250227	154400	77393361	1800	1800	1800	1800	0
297	20250227	154300	77393361	1800	1800	1800	1800	0
298	20250227	154200	77393361	1800	1800	1800	1800	0
299	20250227	154100	77393361	1800	1800	1800	1800	0
300	20250227	154000	77393361	1800	1800	1800	1800	0
301	20250227	153900	77393361	1800	1800	1800	1800	0
302	20250227	153800	77393361	1800	1800	1800	1800	2093
303	20250227	153700	77393361	1800	1800	1800	1800	0
304	20250227	153600	77393361	1800	1800	1800	1800	0
305	20250227	153500	77393361	1800	1800	1800	1800	0
306	20250227	153400	77393361	1800	1800	1800	1800	0
307	20250227	153300	77393361	1800	1800	1800	1800	0
308	20250227	153200	77393361	1800	1800	1800	1800	0
309	20250227	153100	77393361	1800	1800	1800	1800	0
310	20250227	153000	77393361	1800	1800	1800	1800	2093
311	20250227	152900	73625961	1801	1801	1801	1801	0
312	20250227	152800	73625961	1801	1801	1801	1801	0
313	20250227	152700	73625961	1801	1801	1801	1801	0
314	20250227	152600	73625961	1801	1801	1801	1801	0
315	20250227	152500	73625961	1801	1801	1801	1801	0
316	20250227	152400	73625961	1801	1801	1801	1801	0
317	20250227	152300	73625961	1801	1801	1801	1801	0
318	20250227	152200	73625961	1801	1801	1801	1801	0
319	20250227	152100	73625961	1801	1801	1801	1801	0
320	20250227	152000	73625961	1801	1801	1801	1801	0
321	20250227	151900	73625961	1801	1801	1801	1801	100
322	20250227	151800	73445861	1801	1801	1801	1801	100
323	20250227	151700	73265761	1801	1801	1801	1801	0
324	20250227	151600	73265761	1801	1801	1801	1800	106
325	20250227	151500	73074903	1801	1801	1801	1801	0
326	20250227	151400	73074903	1801	1801	1801	1801	0
327	20250227	151300	73074903	1801	1801	1801	1801	0
328	20250227	151200	73074903	1801	1801	1801	1801	151
329	20250227	151100	72802952	1801	1801	1801	1801	0
330	20250227	151000	72802952	1801	1801	1801	1801	0
331	20250227	150900	72802952	1801	1799	1801	1799	40
332	20250227	150800	72730990	1800	1800	1800	1800	200
333	20250227	150700	72370990	1802	1802	1802	1802	0
334	20250227	150600	72370990	1802	1802	1802	1802	0
335	20250227	150500	72370990	1802	1800	1802	1800	201
336	20250227	150400	72009188	1802	1802	1802	1802	0
337	20250227	150300	72009188	1802	1802	1802	1802	0
338	20250227	150200	72009188	1802	1802	1802	1802	0
339	20250227	150100	72009188	1802	1800	1802	1800	598
340	20250227	150000	70932786	1803	1803	1803	1803	0
341	20250227	145900	70932786	1803	1803	1803	1800	1602
342	20250227	145800	68048580	1803	1803	1803	1803	0
343	20250227	145700	68048580	1803	1801	1803	1800	1800
344	20250227	145600	64808529	1803	1802	1803	1802	11
345	20250227	145500	64788706	1803	1802	1803	1802	157
346	20250227	145400	64505791	1802	1801	1802	1801	5279
347	20250227	145300	54995530	1801	1801	1801	1801	29
348	20250227	145200	54943301	1801	1801	1801	1801	0
349	20250227	145100	54943301	1801	1801	1801	1801	0
350	20250227	145000	54943301	1801	1801	1801	1801	1
351	20250227	144900	54941500	1799	1799	1799	1799	0
352	20250227	144800	54941500	1799	1799	1799	1799	0
353	20250227	144700	54941500	1799	1799	1799	1799	0
354	20250227	144600	54941500	1799	1799	1799	1799	10
355	20250227	144500	54923510	1800	1800	1800	1800	1
356	20250227	144400	54921710	1799	1799	1799	1799	0
357	20250227	144300	54921710	1799	1799	1799	1799	0
358	20250227	144200	54921710	1799	1799	1799	1799	0
359	20250227	144100	54921710	1799	1799	1799	1799	33
360	20250227	144000	54862343	1801	1801	1801	1801	5
361	20250227	143900	54853338	1801	1801	1801	1801	0
362	20250227	143800	54853338	1801	1801	1801	1801	1
363	20250227	143700	54851537	1797	1799	1799	1797	99
364	20250227	143600	54673582	1801	1801	1801	1801	0
365	20250227	143500	54673582	1801	1801	1801	1801	0
366	20250227	143400	54673582	1801	1801	1801	1801	0
367	20250227	143300	54673582	1801	1801	1801	1801	0
368	20250227	143200	54673582	1801	1801	1801	1801	0
369	20250227	143100	54673582	1801	1801	1801	1801	0
370	20250227	143000	54673582	1801	1801	1801	1801	0
371	20250227	142900	54673582	1801	1801	1801	1801	0
372	20250227	142800	54673582	1801	1801	1801	1801	1
373	20250227	142700	54671781	1801	1801	1801	1801	55
374	20250227	142600	54572726	1801	1801	1801	1801	0
375	20250227	142500	54572726	1801	1801	1801	1801	0
376	20250227	142400	54572726	1801	1801	1801	1801	600
377	20250227	142300	53492126	1801	1801	1801	1801	0
378	20250227	142200	53492126	1801	1801	1801	1801	0
379	20250227	142100	53492126	1801	1801	1801	1801	1
380	20250227	142000	53490325	1799	1799	1799	1799	0
381	20250227	141900	53490325	1799	1800	1800	1799	47
382	20250227	141800	53405771	1801	1801	1801	1801	0
383	20250227	141700	53405771	1801	1801	1801	1801	1
384	20250227	141600	53403970	1800	1800	1800	1800	0
385	20250227	141500	53403970	1800	1800	1800	1800	0
386	20250227	141400	53403970	1800	1801	1801	1800	102
387	20250227	141300	53220343	1801	1801	1801	1801	0
388	20250227	141200	53220343	1801	1801	1801	1801	10
389	20250227	141100	53202333	1801	1801	1801	1801	0
390	20250227	141000	53202333	1801	1801	1801	1801	0
391	20250227	140900	53202333	1801	1801	1801	1801	0
392	20250227	140800	53202333	1801	1801	1801	1801	83
393	20250227	140700	53052850	1801	1801	1801	1801	0
394	20250227	140600	53052850	1801	1801	1801	1801	0
395	20250227	140500	53052850	1801	1801	1801	1801	0
396	20250227	140400	53052850	1801	1801	1801	1801	1110
397	20250227	140300	51053740	1801	1801	1801	1801	0
398	20250227	140200	51053740	1801	1801	1801	1801	0
399	20250227	140100	51053740	1801	1801	1801	1801	0
400	20250227	140000	51053740	1801	1801	1801	1801	0
401	20250227	135900	51053740	1801	1801	1801	1801	0
402	20250227	135800	51053740	1801	1801	1801	1801	1
403	20250227	135700	51051939	1800	1800	1800	1800	1
404	20250227	135600	51050139	1801	1801	1801	1801	0
405	20250227	135500	51050139	1801	1801	1801	1801	0
406	20250227	135400	51050139	1801	1801	1801	1801	0
407	20250227	135300	51050139	1801	1801	1801	1801	0
408	20250227	135200	51050139	1801	1801	1801	1801	0
409	20250227	135100	51050139	1801	1801	1801	1801	12
410	20250227	135000	51028527	1801	1801	1801	1801	0
411	20250227	134900	51028527	1801	1801	1801	1801	0
412	20250227	134800	51028527	1801	1801	1801	1801	0
413	20250227	134700	51028527	1801	1801	1801	1801	0
414	20250227	134600	51028527	1801	1801	1801	1801	0
415	20250227	134500	51028527	1801	1801	1801	1801	0
416	20250227	134400	51028527	1801	1801	1801	1801	120
417	20250227	134300	50812407	1801	1801	1801	1801	0
418	20250227	134200	50812407	1801	1801	1801	1801	0
419	20250227	134100	50812407	1801	1801	1801	1801	0
420	20250227	134000	50812407	1801	1801	1801	1801	0
421	20250227	133900	50812407	1801	1801	1801	1801	0
422	20250227	133800	50812407	1801	1801	1801	1801	0
423	20250227	133700	50812407	1801	1801	1801	1801	0
424	20250227	133600	50812407	1801	1801	1801	1801	0
425	20250227	133500	50812407	1801	1801	1801	1801	0
426	20250227	133400	50812407	1801	1801	1801	1801	0
427	20250227	133300	50812407	1801	1801	1801	1801	0
428	20250227	133200	50812407	1801	1801	1801	1801	0
429	20250227	133100	50812407	1801	1801	1801	1801	0
430	20250227	133000	50812407	1801	1801	1801	1801	0
431	20250227	132900	50812407	1801	1801	1801	1801	0
432	20250227	132800	50812407	1801	1800	1801	1800	11
433	20250227	132700	50792606	1801	1801	1801	1801	10
434	20250227	132600	50774596	1801	1801	1801	1801	1
435	20250227	132500	50772795	1798	1799	1799	1798	2749
436	20250227	132400	45829992	1801	1801	1801	1801	0
437	20250227	132300	45829992	1801	1801	1801	1801	0
438	20250227	132200	45829992	1801	1801	1801	1801	0
439	20250227	132100	45829992	1801	1801	1801	1801	0
440	20250227	132000	45829992	1801	1801	1801	1801	0
441	20250227	131900	45829992	1801	1801	1801	1801	0
442	20250227	131800	45829992	1801	1801	1801	1801	10
443	20250227	131700	45811982	1801	1801	1801	1801	0
444	20250227	131600	45811982	1801	1800	1801	1800	5100
445	20250227	131500	36631980	1800	1800	1801	1800	2669
446	20250227	131400	31827513	1800	1800	1800	1800	0
447	20250227	131300	31827513	1800	1800	1800	1800	200
448	20250227	131200	31467513	1798	1798	1798	1798	1
449	20250227	131100	31465715	1800	1800	1800	1800	0
450	20250227	131000	31465715	1800	1800	1800	1800	0
451	20250227	130900	31465715	1800	1800	1800	1800	0
452	20250227	130800	31465715	1800	1800	1800	1800	0
453	20250227	130700	31465715	1800	1800	1800	1798	3
454	20250227	130600	31460317	1796	1796	1796	1796	0
455	20250227	130500	31460317	1796	1796	1796	1796	0
456	20250227	130400	31460317	1796	1796	1796	1796	548
457	20250227	130300	30476109	1800	1800	1800	1800	0
458	20250227	130200	30476109	1800	1797	1800	1797	21
459	20250227	130100	30438369	1797	1797	1797	1797	13
460	20250227	130000	30415008	1797	1797	1797	1797	0
461	20250227	125900	30415008	1797	1797	1797	1797	0
462	20250227	125800	30415008	1797	1797	1797	1797	67
463	20250227	125700	30294609	1801	1801	1801	1801	0
464	20250227	125600	30294609	1801	1801	1801	1801	0
465	20250227	125500	30294609	1801	1801	1801	1801	0
466	20250227	125400	30294609	1801	1801	1801	1801	0
467	20250227	125300	30294609	1801	1801	1801	1801	0
468	20250227	125200	30294609	1801	1801	1801	1801	0
469	20250227	125100	30294609	1801	1801	1801	1801	0
470	20250227	125000	30294609	1801	1801	1801	1801	0
471	20250227	124900	30294609	1801	1801	1801	1801	0
472	20250227	124800	30294609	1801	1801	1801	1801	0
473	20250227	124700	30294609	1801	1801	1801	1801	0
474	20250227	124600	30294609	1801	1801	1801	1801	30
475	20250227	124500	30240579	1801	1801	1801	1801	1
476	20250227	124400	30238778	1801	1801	1801	1801	0
477	20250227	124300	30238778	1801	1800	1801	1800	10
478	20250227	124200	30220777	1801	1799	1801	1799	1639
479	20250227	124100	27270523	1799	1799	1799	1799	0
480	20250227	124000	27270523	1799	1794	1799	1794	175
481	20250227	123900	26956528	1799	1799	1799	1799	0
482	20250227	123800	26956528	1799	1799	1799	1799	0
483	20250227	123700	26956528	1799	1799	1799	1799	0
484	20250227	123600	26956528	1799	1799	1799	1799	0
485	20250227	123500	26956528	1799	1799	1799	1799	0
486	20250227	123400	26956528	1799	1799	1799	1799	1
487	20250227	123300	26954729	1799	1799	1799	1799	0
488	20250227	123200	26954729	1799	1799	1799	1799	0
489	20250227	123100	26954729	1799	1799	1799	1799	0
490	20250227	123000	26954729	1799	1799	1799	1799	0
491	20250227	122900	26954729	1799	1799	1799	1799	0
492	20250227	122800	26954729	1799	1797	1799	1797	73
493	20250227	122700	26823510	1796	1796	1796	1796	195
494	20250227	122600	26473290	1796	1796	1796	1796	0
495	20250227	122500	26473290	1796	1796	1796	1796	0
496	20250227	122400	26473290	1796	1796	1796	1796	0
497	20250227	122300	26473290	1796	1796	1796	1796	0
498	20250227	122200	26473290	1796	1796	1796	1796	0
499	20250227	122100	26473290	1796	1796	1796	1796	0
500	20250227	122000	26473290	1796	1796	1796	1796	0
501	20250227	121900	26473290	1796	1796	1796	1796	0
502	20250227	121800	26473290	1796	1796	1796	1796	0
503	20250227	121700	26473290	1796	1796	1796	1796	0
504	20250227	121600	26473290	1796	1796	1796	1796	0
505	20250227	121500	26473290	1796	1796	1796	1796	0
506	20250227	121400	26473290	1796	1796	1796	1796	0
507	20250227	121300	26473290	1796	1796	1796	1796	0
508	20250227	121200	26473290	1796	1796	1796	1796	0
509	20250227	121100	26473290	1796	1796	1796	1796	0
510	20250227	121000	26473290	1796	1796	1796	1796	0
511	20250227	120900	26473290	1796	1796	1796	1796	0
512	20250227	120800	26473290	1796	1796	1796	1796	0
513	20250227	120700	26473290	1796	1796	1796	1796	2
514	20250227	120600	26469698	1795	1795	1795	1795	132
515	20250227	120500	26232758	1795	1795	1795	1795	0
516	20250227	120400	26232758	1795	1795	1795	1795	0
517	20250227	120300	26232758	1795	1795	1795	1795	0
518	20250227	120200	26232758	1795	1795	1795	1795	0
519	20250227	120100	26232758	1795	1795	1795	1795	0
520	20250227	120000	26232758	1795	1795	1795	1795	0
521	20250227	115900	26232758	1795	1795	1795	1795	0
522	20250227	115800	26232758	1795	1795	1795	1795	0
523	20250227	115700	26232758	1795	1795	1795	1795	0
524	20250227	115600	26232758	1795	1795	1795	1795	0
525	20250227	115500	26232758	1795	1795	1795	1795	8
526	20250227	115400	26218398	1795	1795	1795	1795	0
527	20250227	115300	26218398	1795	1795	1795	1795	0
528	20250227	115200	26218398	1795	1795	1795	1795	0
529	20250227	115100	26218398	1795	1795	1795	1795	0
530	20250227	115000	26218398	1795	1795	1795	1795	0
531	20250227	114900	26218398	1795	1795	1795	1795	1
532	20250227	114800	26216603	1796	1796	1796	1796	0
533	20250227	114700	26216603	1796	1796	1796	1796	0
534	20250227	114600	26216603	1796	1796	1796	1796	0
535	20250227	114500	26216603	1796	1796	1796	1796	0
536	20250227	114400	26216603	1796	1796	1796	1796	0
537	20250227	114300	26216603	1796	1796	1796	1796	0
538	20250227	114200	26216603	1796	1796	1796	1796	0
539	20250227	114100	26216603	1796	1796	1796	1796	0
540	20250227	114000	26216603	1796	1796	1796	1796	0
541	20250227	113900	26216603	1796	1796	1796	1796	0
542	20250227	113800	26216603	1796	1796	1796	1796	0
543	20250227	113700	26216603	1796	1796	1796	1796	0
544	20250227	113600	26216603	1796	1796	1796	1796	0
545	20250227	113500	26216603	1796	1796	1796	1796	0
546	20250227	113400	26216603	1796	1796	1796	1796	0
547	20250227	113300	26216603	1796	1796	1796	1796	0
548	20250227	113200	26216603	1796	1796	1796	1796	0
549	20250227	113100	26216603	1796	1796	1796	1796	2
550	20250227	113000	26213011	1796	1796	1796	1796	0
551	20250227	112900	26213011	1796	1796	1796	1796	0
552	20250227	112800	26213011	1796	1796	1796	1796	0
553	20250227	112700	26213011	1796	1796	1796	1796	0
554	20250227	112600	26213011	1796	1796	1796	1796	255
555	20250227	112500	25755031	1796	1795	1796	1795	558
556	20250227	112400	24753420	1795	1795	1795	1795	0
557	20250227	112300	24753420	1795	1795	1795	1795	0
558	20250227	112200	24753420	1795	1792	1795	1791	41
559	20250227	112100	24679961	1795	1795	1795	1795	0
560	20250227	112000	24679961	1795	1795	1795	1795	0
561	20250227	111900	24679961	1795	1795	1795	1795	0
562	20250227	111800	24679961	1795	1795	1795	1795	0
563	20250227	111700	24679961	1795	1790	1795	1790	169
564	20250227	111600	24377419	1790	1790	1790	1790	0
565	20250227	111500	24377419	1790	1790	1790	1790	0
566	20250227	111400	24377419	1790	1790	1790	1790	0
567	20250227	111300	24377419	1790	1790	1790	1790	0
568	20250227	111200	24377419	1790	1790	1790	1790	0
569	20250227	111100	24377419	1790	1790	1790	1790	0
570	20250227	111000	24377419	1790	1790	1790	1790	1
571	20250227	110900	24375629	1789	1789	1789	1789	36
572	20250227	110800	24311225	1790	1790	1790	1790	0
573	20250227	110700	24311225	1790	1790	1790	1790	0
574	20250227	110600	24311225	1790	1790	1790	1790	0
575	20250227	110500	24311225	1790	1790	1790	1790	0
576	20250227	110400	24311225	1790	1790	1790	1790	3
577	20250227	110300	24305855	1790	1790	1790	1790	0
578	20250227	110200	24305855	1790	1790	1790	1790	0
579	20250227	110100	24305855	1790	1790	1790	1790	0
580	20250227	110000	24305855	1790	1790	1790	1790	0
581	20250227	105900	24305855	1790	1790	1790	1790	0
582	20250227	105800	24305855	1790	1790	1790	1790	0
583	20250227	105700	24305855	1790	1790	1790	1790	0
584	20250227	105600	24305855	1790	1790	1790	1790	0
585	20250227	105500	24305855	1790	1790	1790	1790	0
586	20250227	105400	24305855	1790	1791	1791	1790	24
587	20250227	105300	24262892	1791	1791	1791	1791	27
588	20250227	105200	24214535	1795	1795	1795	1795	0
589	20250227	105100	24214535	1795	1795	1795	1795	0
590	20250227	105000	24214535	1795	1791	1795	1790	26
591	20250227	104900	24167977	1796	1796	1796	1796	0
592	20250227	104800	24167977	1796	1796	1796	1796	0
593	20250227	104700	24167977	1796	1796	1796	1796	0
594	20250227	104600	24167977	1796	1796	1796	1796	0
595	20250227	104500	24167977	1796	1796	1796	1796	0
596	20250227	104400	24167977	1796	1796	1796	1796	1
597	20250227	104300	24166181	1796	1796	1796	1796	0
598	20250227	104200	24166181	1796	1796	1796	1796	1
599	20250227	104100	24164385	1796	1796	1796	1796	0
600	20250227	104000	24164385	1796	1794	1796	1794	100
601	20250227	103900	23984819	1796	1796	1796	1796	0
602	20250227	103800	23984819	1796	1796	1796	1796	0
603	20250227	103700	23984819	1796	1796	1796	1796	0
604	20250227	103600	23984819	1796	1796	1796	1796	20
605	20250227	103500	23948899	1796	1796	1796	1796	1
606	20250227	103400	23947103	1791	1791	1791	1791	0
607	20250227	103300	23947103	1791	1791	1791	1791	638
608	20250227	103200	22804445	1791	1791	1791	1791	0
609	20250227	103100	22804445	1791	1791	1791	1791	0
610	20250227	103000	22804445	1791	1791	1791	1791	0
611	20250227	102900	22804445	1791	1791	1791	1791	0
612	20250227	102800	22804445	1791	1791	1791	1791	0
613	20250227	102700	22804445	1791	1785	1791	1785	477
614	20250227	102600	21952940	1786	1786	1786	1786	5
615	20250227	102500	21944010	1786	1786	1786	1786	1688
616	20250227	102400	18929242	1791	1791	1791	1791	0
617	20250227	102300	18929242	1791	1790	1791	1785	1501
618	20250227	102200	16248035	1791	1791	1791	1791	0
619	20250227	102100	16248035	1791	1791	1791	1791	0
620	20250227	102000	16248035	1791	1791	1791	1791	1
621	20250227	101900	16246244	1791	1791	1791	1791	0
622	20250227	101800	16246244	1791	1791	1791	1791	0
623	20250227	101700	16246244	1791	1791	1791	1791	0
624	20250227	101600	16246244	1791	1791	1791	1791	11
625	20250227	101500	16226543	1791	1791	1791	1791	150
626	20250227	101400	15957893	1791	1791	1791	1791	230
627	20250227	101300	15545963	1791	1791	1791	1791	0
628	20250227	101200	15545963	1791	1791	1791	1791	5
629	20250227	101100	15537008	1791	1791	1791	1791	32
630	20250227	101000	15479696	1791	1791	1791	1791	97
631	20250227	100900	15305969	1790	1790	1790	1790	132
632	20250227	100800	15069689	1790	1791	1791	1790	50
633	20250227	100700	14980179	1790	1790	1790	1790	0
634	20250227	100600	14980179	1790	1790	1790	1790	0
635	20250227	100500	14980179	1790	1790	1790	1790	0
636	20250227	100400	14980179	1790	1790	1790	1790	0
637	20250227	100300	14980179	1790	1790	1790	1790	5
638	20250227	100200	14971229	1790	1790	1790	1790	26
639	20250227	100100	14924689	1790	1790	1790	1790	0
640	20250227	100000	14924689	1790	1791	1791	1790	8
641	20250227	095900	14910365	1791	1791	1791	1791	4
642	20250227	095800	14903201	1791	1791	1791	1791	592
643	20250227	095700	13842929	1799	1799	1799	1799	0
644	20250227	095600	13842929	1799	1799	1799	1799	0
645	20250227	095500	13842929	1799	1799	1799	1799	0
646	20250227	095400	13842929	1799	1799	1799	1799	1
647	20250227	095300	13841130	1791	1791	1791	1791	11
648	20250227	095200	13821429	1800	1800	1800	1800	0
649	20250227	095100	13821429	1800	1800	1800	1800	0
650	20250227	095000	13821429	1800	1800	1800	1800	0
651	20250227	094900	13821429	1800	1800	1800	1800	0
652	20250227	094800	13821429	1800	1800	1800	1800	0
653	20250227	094700	13821429	1800	1800	1800	1800	0
654	20250227	094600	13821429	1800	1800	1800	1800	1
655	20250227	094500	13819629	1800	1800	1800	1800	2
656	20250227	094400	13816029	1800	1800	1800	1800	10
657	20250227	094300	13798029	1800	1800	1800	1800	0
658	20250227	094200	13798029	1800	1800	1800	1800	20
659	20250227	094100	13762029	1800	1800	1800	1800	0
660	20250227	094000	13762029	1800	1800	1800	1800	0
661	20250227	093900	13762029	1800	1792	1800	1792	11
662	20250227	093800	13742309	1792	1793	1794	1792	130
663	20250227	093700	13509242	1792	1800	1800	1792	33
664	20250227	093600	13450098	1791	1791	1791	1791	1
665	20250227	093500	13448307	1800	1800	1800	1800	1
666	20250227	093400	13446507	1792	1793	1793	1792	590
667	20250227	093300	12388681	1800	1800	1800	1800	0
668	20250227	093200	12388681	1800	1800	1800	1800	0
669	20250227	093100	12388681	1800	1800	1800	1800	0
670	20250227	093000	12388681	1800	1800	1800	1800	16
671	20250227	092900	12359881	1800	1800	1800	1800	0
672	20250227	092800	12359881	1800	1800	1800	1800	0
673	20250227	092700	12359881	1800	1800	1800	1800	0
674	20250227	092600	12359881	1800	1800	1800	1800	0
675	20250227	092500	12359881	1800	1800	1800	1800	1
676	20250227	092400	12358081	1800	1800	1800	1800	0
677	20250227	092300	12358081	1800	1800	1800	1800	0
678	20250227	092200	12358081	1800	1800	1800	1800	0
679	20250227	092100	12358081	1800	1800	1800	1800	0
680	20250227	092000	12358081	1800	1800	1800	1800	1
681	20250227	091900	12356281	1800	1796	1800	1793	2351
682	20250227	091800	8138601	1800	1796	1800	1796	63
683	20250227	091700	8025449	1797	1801	1801	1797	22
684	20250227	091600	7985875	1802	1802	1802	1802	0
685	20250227	091500	7985875	1802	1801	1802	1801	800
686	20250227	091400	6544601	1800	1800	1800	1800	1995
687	20250227	091300	2953601	1800	1800	1800	1800	257
688	20250227	091200	2491001	1800	1800	1800	1800	0
689	20250227	091100	2491001	1800	1800	1800	1800	0
690	20250227	091000	2491001	1800	1800	1800	1800	21
691	20250227	090900	2453201	1800	1800	1800	1800	0
692	20250227	090800	2453201	1800	1800	1800	1800	10
693	20250227	090700	2435201	1801	1801	1801	1801	0
694	20250227	090600	2435201	1801	1801	1801	1801	0
695	20250227	090500	2435201	1801	1801	1801	1801	0
696	20250227	090400	2435201	1801	1801	1801	1801	20
697	20250227	090300	2399181	1801	1801	1801	1801	0
698	20250227	090200	2399181	1801	1801	1801	1801	0
699	20250227	090100	2399181	1801	1800	1801	1795	209
700	20250227	090000	2023200	1800	1800	1800	1800	1124