KissMeData/037230/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	192300	51305912	1696	1696	1696	1696	694
3	20250226	192200	51305912	1696	1696	1696	1696	0
4	20250226	192100	51305912	1696	1696	1696	1696	0
5	20250226	192000	51305912	1696	1696	1696	1696	0
6	20250226	191900	51305912	1696	1696	1696	1696	0
7	20250226	191800	51305912	1696	1696	1696	1696	0
8	20250226	191700	51305912	1696	1696	1696	1696	0
9	20250226	191600	51305912	1696	1696	1696	1696	0
10	20250226	191500	51305912	1696	1696	1696	1696	0
11	20250226	191400	51305912	1696	1696	1696	1696	0
12	20250226	191300	51305912	1696	1696	1696	1696	0
13	20250226	191200	51305912	1696	1696	1696	1696	0
14	20250226	191100	51305912	1696	1696	1696	1696	0
15	20250226	191000	51305912	1696	1696	1696	1696	0
16	20250226	190900	51305912	1696	1696	1696	1696	0
17	20250226	190800	51305912	1696	1696	1696	1696	0
18	20250226	190700	51305912	1696	1696	1696	1696	0
19	20250226	190600	51305912	1696	1696	1696	1696	0
20	20250226	190500	51305912	1696	1696	1696	1696	0
21	20250226	190400	51305912	1696	1696	1696	1696	0
22	20250226	190300	51305912	1696	1696	1696	1696	0
23	20250226	190200	51305912	1696	1696	1696	1696	0
24	20250226	190100	51305912	1696	1696	1696	1696	0
25	20250226	190000	51305912	1696	1696	1696	1696	0
26	20250226	185900	51305912	1696	1696	1696	1696	0
27	20250226	185800	51305912	1696	1696	1696	1696	0
28	20250226	185700	51305912	1696	1696	1696	1696	0
29	20250226	185600	51305912	1696	1696	1696	1696	0
30	20250226	185500	51305912	1696	1696	1696	1696	0
31	20250226	185400	51305912	1696	1696	1696	1696	0
32	20250226	185300	51305912	1696	1696	1696	1696	694
33	20250226	185200	51305912	1696	1696	1696	1696	0
34	20250226	185100	51305912	1696	1696	1696	1696	0
35	20250226	185000	51305912	1696	1696	1696	1696	0
36	20250226	184900	51305912	1696	1696	1696	1696	0
37	20250226	184800	51305912	1696	1696	1696	1696	0
38	20250226	184700	51305912	1696	1696	1696	1696	0
39	20250226	184600	51305912	1696	1696	1696	1696	0
40	20250226	184500	51305912	1696	1696	1696	1696	0
41	20250226	184400	51305912	1696	1696	1696	1696	0
42	20250226	184300	51305912	1696	1696	1696	1696	0
43	20250226	184200	51305912	1696	1696	1696	1696	0
44	20250226	184100	51305912	1696	1696	1696	1696	0
45	20250226	184000	51305912	1696	1696	1696	1696	0
46	20250226	183900	51305912	1696	1696	1696	1696	0
47	20250226	183800	51305912	1696	1696	1696	1696	0
48	20250226	183700	51305912	1696	1696	1696	1696	0
49	20250226	183600	51305912	1696	1696	1696	1696	0
50	20250226	183500	51305912	1696	1696	1696	1696	0
51	20250226	183400	51305912	1696	1696	1696	1696	0
52	20250226	183300	51305912	1696	1696	1696	1696	0
53	20250226	183200	51305912	1696	1696	1696	1696	0
54	20250226	183100	51305912	1696	1696	1696	1696	0
55	20250226	183000	51305912	1696	1696	1696	1696	0
56	20250226	182900	51305912	1696	1696	1696	1696	0
57	20250226	182800	51305912	1696	1696	1696	1696	0
58	20250226	182700	51305912	1696	1696	1696	1696	0
59	20250226	182600	51305912	1696	1696	1696	1696	0
60	20250226	182500	51305912	1696	1696	1696	1696	0
61	20250226	182400	51305912	1696	1696	1696	1696	0
62	20250226	182300	51305912	1696	1696	1696	1696	694
63	20250226	182200	51305912	1696	1696	1696	1696	0
64	20250226	182100	51305912	1696	1696	1696	1696	0
65	20250226	182000	51305912	1696	1696	1696	1696	0
66	20250226	181900	51305912	1696	1696	1696	1696	0
67	20250226	181800	51305912	1696	1696	1696	1696	0
68	20250226	181700	51305912	1696	1696	1696	1696	0
69	20250226	181600	51305912	1696	1696	1696	1696	0
70	20250226	181500	51305912	1696	1696	1696	1696	0
71	20250226	181400	51305912	1696	1696	1696	1696	0
72	20250226	181300	51305912	1696	1696	1696	1696	0
73	20250226	181200	51305912	1696	1696	1696	1696	0
74	20250226	181100	51305912	1696	1696	1696	1696	0
75	20250226	181000	51305912	1696	1696	1696	1696	0
76	20250226	180900	51305912	1696	1696	1696	1696	0
77	20250226	180800	51305912	1696	1696	1696	1696	0
78	20250226	180700	51305912	1696	1696	1696	1696	0
79	20250226	180600	51305912	1696	1696	1696	1696	0
80	20250226	180500	51305912	1696	1696	1696	1696	0
81	20250226	180400	51305912	1696	1696	1696	1696	0
82	20250226	180300	51305912	1696	1696	1696	1696	0
83	20250226	180200	51305912	1696	1696	1696	1696	0
84	20250226	180100	51305912	1696	1696	1696	1696	0
85	20250226	180000	51305912	1696	1696	1696	1696	0
86	20250226	175900	51305912	1696	1696	1696	1696	0
87	20250226	175800	51305912	1696	1696	1696	1696	0
88	20250226	175700	51305912	1696	1696	1696	1696	0
89	20250226	175600	51305912	1696	1696	1696	1696	0
90	20250226	175500	51305912	1696	1696	1696	1696	0
91	20250226	175400	51305912	1696	1696	1696	1696	0
92	20250226	175300	51305912	1696	1696	1696	1696	694
93	20250226	175200	51305912	1696	1696	1696	1696	0
94	20250226	175100	51305912	1696	1696	1696	1696	0
95	20250226	175000	51305912	1696	1696	1696	1696	0
96	20250226	174900	51305912	1696	1696	1696	1696	0
97	20250226	174800	51305912	1696	1696	1696	1696	0
98	20250226	174700	51305912	1696	1696	1696	1696	0
99	20250226	174600	51305912	1696	1696	1696	1696	0
100	20250226	174500	51305912	1696	1696	1696	1696	0
101	20250226	174400	51305912	1696	1696	1696	1696	0
102	20250226	174300	51305912	1696	1696	1696	1696	0
103	20250226	174200	51305912	1696	1696	1696	1696	0
104	20250226	174100	51305912	1696	1696	1696	1696	0
105	20250226	174000	51305912	1696	1696	1696	1696	0
106	20250226	173900	51305912	1696	1696	1696	1696	0
107	20250226	173800	51305912	1696	1696	1696	1696	0
108	20250226	173700	51305912	1696	1696	1696	1696	0
109	20250226	173600	51305912	1696	1696	1696	1696	0
110	20250226	173500	51305912	1696	1696	1696	1696	0
111	20250226	173400	51305912	1696	1696	1696	1696	0
112	20250226	173300	51305912	1696	1696	1696	1696	0
113	20250226	173200	51305912	1696	1696	1696	1696	0
114	20250226	173100	51305912	1696	1696	1696	1696	0
115	20250226	173000	51305912	1696	1696	1696	1696	0
116	20250226	172900	51305912	1696	1696	1696	1696	0
117	20250226	172800	51305912	1696	1696	1696	1696	0
118	20250226	172700	51305912	1696	1696	1696	1696	0
119	20250226	172600	51305912	1696	1696	1696	1696	0
120	20250226	172500	51305912	1696	1696	1696	1696	0
121	20250226	172400	51305912	1696	1696	1696	1696	0
122	20250226	172300	51305912	1696	1696	1696	1696	694
123	20250226	172200	51305912	1696	1696	1696	1696	0
124	20250226	172100	51305912	1696	1696	1696	1696	0
125	20250226	172000	51305912	1696	1696	1696	1696	0
126	20250226	171900	51305912	1696	1696	1696	1696	0
127	20250226	171800	51305912	1696	1696	1696	1696	0
128	20250226	171700	51305912	1696	1696	1696	1696	0
129	20250226	171600	51305912	1696	1696	1696	1696	0
130	20250226	171500	51305912	1696	1696	1696	1696	0
131	20250226	171400	51305912	1696	1696	1696	1696	0
132	20250226	171300	51305912	1696	1696	1696	1696	0
133	20250226	171200	51305912	1696	1696	1696	1696	0
134	20250226	171100	51305912	1696	1696	1696	1696	0
135	20250226	171000	51305912	1696	1696	1696	1696	0
136	20250226	170900	51305912	1696	1696	1696	1696	0
137	20250226	170800	51305912	1696	1696	1696	1696	0
138	20250226	170700	51305912	1696	1696	1696	1696	0
139	20250226	170600	51305912	1696	1696	1696	1696	0
140	20250226	170500	51305912	1696	1696	1696	1696	0
141	20250226	170400	51305912	1696	1696	1696	1696	0
142	20250226	170300	51305912	1696	1696	1696	1696	0
143	20250226	170200	51305912	1696	1696	1696	1696	0
144	20250226	170100	51305912	1696	1696	1696	1696	0
145	20250226	170000	51305912	1696	1696	1696	1696	0
146	20250226	165900	51305912	1696	1696	1696	1696	0
147	20250226	165800	51305912	1696	1696	1696	1696	0
148	20250226	165700	51305912	1696	1696	1696	1696	0
149	20250226	165600	51305912	1696	1696	1696	1696	0
150	20250226	165500	51305912	1696	1696	1696	1696	0
151	20250226	165400	51305912	1696	1696	1696	1696	0
152	20250226	165300	51305912	1696	1696	1696	1696	694
153	20250226	165200	51305912	1696	1696	1696	1696	0
154	20250226	165100	51305912	1696	1696	1696	1696	0
155	20250226	165000	51305912	1696	1696	1696	1696	0
156	20250226	164900	51305912	1696	1696	1696	1696	0
157	20250226	164800	51305912	1696	1696	1696	1696	0
158	20250226	164700	51305912	1696	1696	1696	1696	0
159	20250226	164600	51305912	1696	1696	1696	1696	0
160	20250226	164500	51305912	1696	1696	1696	1696	0
161	20250226	164400	51305912	1696	1696	1696	1696	0
162	20250226	164300	51305912	1696	1696	1696	1696	0
163	20250226	164200	51305912	1696	1696	1696	1696	0
164	20250226	164100	51305912	1696	1696	1696	1696	0
165	20250226	164000	51305912	1696	1696	1696	1696	0
166	20250226	163900	51305912	1696	1696	1696	1696	0
167	20250226	163800	51305912	1696	1696	1696	1696	0
168	20250226	163700	51305912	1696	1696	1696	1696	0
169	20250226	163600	51305912	1696	1696	1696	1696	0
170	20250226	163500	51305912	1696	1696	1696	1696	0
171	20250226	163400	51305912	1696	1696	1696	1696	0
172	20250226	163300	51305912	1696	1696	1696	1696	0
173	20250226	163200	51305912	1696	1696	1696	1696	0
174	20250226	163100	51305912	1696	1696	1696	1696	0
175	20250226	163000	51305912	1696	1696	1696	1696	0
176	20250226	162900	51305912	1696	1696	1696	1696	0
177	20250226	162800	51305912	1696	1696	1696	1696	0
178	20250226	162700	51305912	1696	1696	1696	1696	0
179	20250226	162600	51305912	1696	1696	1696	1696	0
180	20250226	162500	51305912	1696	1696	1696	1696	0
181	20250226	162400	51305912	1696	1696	1696	1696	0
182	20250226	162300	51305912	1696	1696	1696	1696	694
183	20250226	162200	51305912	1696	1696	1696	1696	0
184	20250226	162100	51305912	1696	1696	1696	1696	0
185	20250226	162000	51305912	1696	1696	1696	1696	0
186	20250226	161900	51305912	1696	1696	1696	1696	0
187	20250226	161800	51305912	1696	1696	1696	1696	0
188	20250226	161700	51305912	1696	1696	1696	1696	0
189	20250226	161600	51305912	1696	1696	1696	1696	0
190	20250226	161500	51305912	1696	1696	1696	1696	0
191	20250226	161400	51305912	1696	1696	1696	1696	0
192	20250226	161300	51305912	1696	1696	1696	1696	0
193	20250226	161200	51305912	1696	1696	1696	1696	0
194	20250226	161100	51305912	1696	1696	1696	1696	0
195	20250226	161000	51305912	1696	1696	1696	1696	0
196	20250226	160900	51305912	1696	1696	1696	1696	0
197	20250226	160800	51305912	1696	1696	1696	1696	0
198	20250226	160700	51305912	1696	1696	1696	1696	0
199	20250226	160600	51305912	1696	1696	1696	1696	0
200	20250226	160500	51305912	1696	1696	1696	1696	0
201	20250226	160400	51305912	1696	1696	1696	1696	0
202	20250226	160300	51305912	1696	1696	1696	1696	0
203	20250226	160200	51305912	1696	1696	1696	1696	0
204	20250226	160100	51305912	1696	1696	1696	1696	0
205	20250226	160000	51305912	1696	1696	1696	1696	0
206	20250226	155900	51305912	1696	1696	1696	1696	0
207	20250226	155800	51305912	1696	1696	1696	1696	0
208	20250226	155700	51305912	1696	1696	1696	1696	0
209	20250226	155600	51305912	1696	1696	1696	1696	0
210	20250226	155500	51305912	1696	1696	1696	1696	0
211	20250226	155400	51305912	1696	1696	1696	1696	0
212	20250226	155300	51305912	1696	1696	1696	1696	694
213	20250226	155200	51305912	1696	1696	1696	1696	0
214	20250226	155100	51305912	1696	1696	1696	1696	0
215	20250226	155000	51305912	1696	1696	1696	1696	0
216	20250226	154900	51305912	1696	1696	1696	1696	0
217	20250226	154800	51305912	1696	1696	1696	1696	0
218	20250226	154700	51305912	1696	1696	1696	1696	0
219	20250226	154600	51305912	1696	1696	1696	1696	0
220	20250226	154500	51305912	1696	1696	1696	1696	0
221	20250226	154400	51305912	1696	1696	1696	1696	0
222	20250226	154300	51305912	1696	1696	1696	1696	0
223	20250226	154200	51305912	1696	1696	1696	1696	0
224	20250226	154100	51305912	1696	1696	1696	1696	0
225	20250226	154000	51305912	1696	1696	1696	1696	0
226	20250226	153900	51305912	1696	1696	1696	1696	0
227	20250226	153800	51305912	1696	1696	1696	1696	0
228	20250226	153700	51305912	1696	1696	1696	1696	0
229	20250226	153600	51305912	1696	1696	1696	1696	0
230	20250226	153500	51305912	1696	1696	1696	1696	0
231	20250226	153400	51305912	1696	1696	1696	1696	0
232	20250226	153300	51305912	1696	1696	1696	1696	0
233	20250226	153200	51305912	1696	1696	1696	1696	0
234	20250226	153100	51305912	1696	1696	1696	1696	0
235	20250226	153000	51305912	1696	1696	1696	1696	694
236	20250226	152900	50128888	1697	1697	1697	1697	0
237	20250226	152800	50128888	1697	1697	1697	1697	0
238	20250226	152700	50128888	1697	1697	1697	1697	0
239	20250226	152600	50128888	1697	1697	1697	1697	0
240	20250226	152500	50128888	1697	1697	1697	1697	0
241	20250226	152400	50128888	1697	1697	1697	1697	0
242	20250226	152300	50128888	1697	1697	1697	1697	0
243	20250226	152200	50128888	1697	1697	1697	1697	0
244	20250226	152100	50128888	1697	1697	1697	1697	0
245	20250226	152000	50128888	1697	1697	1697	1697	0
246	20250226	151900	50128888	1697	1697	1697	1697	1
247	20250226	151800	50127191	1696	1696	1696	1696	0
248	20250226	151700	50127191	1696	1696	1696	1696	0
249	20250226	151600	50127191	1696	1696	1696	1696	0
250	20250226	151500	50127191	1696	1696	1696	1696	342
251	20250226	151400	49547159	1697	1697	1697	1697	0
252	20250226	151300	49547159	1697	1697	1697	1697	0
253	20250226	151200	49547159	1697	1697	1697	1697	1000
254	20250226	151100	47850159	1697	1697	1697	1697	100
255	20250226	151000	47680459	1696	1696	1696	1696	58
256	20250226	150900	47582091	1697	1697	1697	1697	0
257	20250226	150800	47582091	1697	1697	1697	1697	1
258	20250226	150700	47580394	1697	1697	1697	1697	557
259	20250226	150600	46635165	1697	1697	1697	1697	0
260	20250226	150500	46635165	1697	1697	1697	1697	0
261	20250226	150400	46635165	1697	1697	1697	1697	0
262	20250226	150300	46635165	1697	1697	1697	1697	0
263	20250226	150200	46635165	1697	1697	1697	1697	0
264	20250226	150100	46635165	1697	1697	1697	1697	0
265	20250226	150000	46635165	1697	1697	1697	1697	0
266	20250226	145900	46635165	1697	1697	1697	1697	0
267	20250226	145800	46635165	1697	1697	1697	1697	1
268	20250226	145700	46633468	1697	1697	1697	1697	0
269	20250226	145600	46633468	1697	1697	1697	1697	0
270	20250226	145500	46633468	1697	1697	1697	1697	0
271	20250226	145400	46633468	1697	1697	1697	1697	0
272	20250226	145300	46633468	1697	1697	1697	1697	0
273	20250226	145200	46633468	1697	1697	1697	1697	0
274	20250226	145100	46633468	1697	1697	1697	1697	0
275	20250226	145000	46633468	1697	1697	1697	1697	0
276	20250226	144900	46633468	1697	1697	1697	1697	0
277	20250226	144800	46633468	1697	1697	1697	1697	0
278	20250226	144700	46633468	1697	1697	1697	1697	0
279	20250226	144600	46633468	1697	1697	1697	1697	0
280	20250226	144500	46633468	1697	1697	1697	1697	0
281	20250226	144400	46633468	1697	1697	1697	1697	0
282	20250226	144300	46633468	1697	1697	1697	1697	0
283	20250226	144200	46633468	1697	1697	1697	1697	1122
284	20250226	144100	44729434	1697	1697	1697	1697	500
285	20250226	144000	43880934	1697	1697	1697	1697	0
286	20250226	143900	43880934	1697	1697	1697	1697	500
287	20250226	143800	43032434	1696	1696	1696	1696	0
288	20250226	143700	43032434	1696	1696	1696	1696	0
289	20250226	143600	43032434	1696	1696	1696	1696	5
290	20250226	143500	43023954	1696	1696	1696	1696	0
291	20250226	143400	43023954	1696	1696	1696	1696	0
292	20250226	143300	43023954	1696	1696	1696	1696	0
293	20250226	143200	43023954	1696	1696	1696	1696	0
294	20250226	143100	43023954	1696	1696	1696	1696	0
295	20250226	143000	43023954	1696	1696	1696	1696	0
296	20250226	142900	43023954	1696	1696	1696	1696	0
297	20250226	142800	43023954	1696	1696	1696	1696	0
298	20250226	142700	43023954	1696	1696	1696	1696	100
299	20250226	142600	42854354	1697	1697	1697	1697	0
300	20250226	142500	42854354	1697	1697	1697	1697	0
301	20250226	142400	42854354	1697	1697	1697	1697	0
302	20250226	142300	42854354	1697	1697	1697	1697	0
303	20250226	142200	42854354	1697	1697	1697	1697	0
304	20250226	142100	42854354	1697	1697	1697	1697	0
305	20250226	142000	42854354	1697	1697	1697	1697	0
306	20250226	141900	42854354	1697	1697	1697	1697	0
307	20250226	141800	42854354	1697	1697	1697	1697	0
308	20250226	141700	42854354	1697	1697	1697	1697	0
309	20250226	141600	42854354	1697	1697	1697	1697	0
310	20250226	141500	42854354	1697	1697	1697	1697	0
311	20250226	141400	42854354	1697	1697	1697	1697	0
312	20250226	141300	42854354	1697	1697	1697	1697	0
313	20250226	141200	42854354	1697	1697	1697	1697	0
314	20250226	141100	42854354	1697	1697	1697	1697	0
315	20250226	141000	42854354	1697	1697	1697	1697	0
316	20250226	140900	42854354	1697	1697	1697	1697	0
317	20250226	140800	42854354	1697	1697	1697	1697	0
318	20250226	140700	42854354	1697	1697	1697	1697	0
319	20250226	140600	42854354	1697	1697	1697	1697	0
320	20250226	140500	42854354	1697	1697	1697	1697	0
321	20250226	140400	42854354	1697	1697	1697	1697	0
322	20250226	140300	42854354	1697	1697	1697	1697	0
323	20250226	140200	42854354	1697	1697	1697	1697	0
324	20250226	140100	42854354	1697	1697	1697	1697	0
325	20250226	140000	42854354	1697	1697	1697	1697	1
326	20250226	135900	42852657	1700	1700	1700	1700	0
327	20250226	135800	42852657	1700	1700	1700	1700	0
328	20250226	135700	42852657	1700	1700	1700	1700	0
329	20250226	135600	42852657	1700	1700	1700	1700	0
330	20250226	135500	42852657	1700	1700	1700	1700	0
331	20250226	135400	42852657	1700	1700	1700	1700	0
332	20250226	135300	42852657	1700	1700	1700	1700	0
333	20250226	135200	42852657	1700	1700	1700	1700	0
334	20250226	135100	42852657	1700	1700	1700	1700	15
335	20250226	135000	42827157	1700	1700	1700	1700	0
336	20250226	134900	42827157	1700	1700	1700	1700	0
337	20250226	134800	42827157	1700	1700	1700	1700	0
338	20250226	134700	42827157	1700	1700	1700	1700	0
339	20250226	134600	42827157	1700	1700	1700	1700	0
340	20250226	134500	42827157	1700	1700	1700	1700	1
341	20250226	134400	42825457	1700	1700	1700	1700	0
342	20250226	134300	42825457	1700	1700	1700	1700	258
343	20250226	134200	42386857	1696	1696	1700	1696	1140
344	20250226	134100	40449217	1698	1698	1698	1698	0
345	20250226	134000	40449217	1698	1698	1698	1698	0
346	20250226	133900	40449217	1698	1698	1698	1698	0
347	20250226	133800	40449217	1698	1698	1698	1698	0
348	20250226	133700	40449217	1698	1698	1698	1698	0
349	20250226	133600	40449217	1698	1698	1698	1698	0
350	20250226	133500	40449217	1698	1698	1698	1698	0
351	20250226	133400	40449217	1698	1698	1698	1698	0
352	20250226	133300	40449217	1698	1698	1698	1698	0
353	20250226	133200	40449217	1698	1698	1698	1698	0
354	20250226	133100	40449217	1698	1698	1698	1698	0
355	20250226	133000	40449217	1698	1698	1698	1698	0
356	20250226	132900	40449217	1698	1698	1698	1698	0
357	20250226	132800	40449217	1698	1698	1698	1698	0
358	20250226	132700	40449217	1698	1698	1698	1698	0
359	20250226	132600	40449217	1698	1698	1698	1698	0
360	20250226	132500	40449217	1698	1698	1698	1698	0
361	20250226	132400	40449217	1698	1698	1698	1698	0
362	20250226	132300	40449217	1698	1698	1698	1698	772
363	20250226	132200	39138361	1696	1696	1696	1696	0
364	20250226	132100	39138361	1696	1696	1696	1696	0
365	20250226	132000	39138361	1696	1696	1696	1696	0
366	20250226	131900	39138361	1696	1696	1696	1696	0
367	20250226	131800	39138361	1696	1696	1696	1696	0
368	20250226	131700	39138361	1696	1696	1696	1696	2000
369	20250226	131600	35746361	1696	1696	1696	1696	0
370	20250226	131500	35746361	1696	1696	1696	1696	0
371	20250226	131400	35746361	1696	1696	1696	1696	9231
372	20250226	131300	20090585	1696	1696	1696	1696	0
373	20250226	131200	20090585	1696	1696	1696	1696	0
374	20250226	131100	20090585	1696	1696	1696	1696	40
375	20250226	131000	20022745	1696	1696	1696	1696	0
376	20250226	130900	20022745	1696	1696	1696	1696	150
377	20250226	130800	19768345	1696	1696	1696	1696	0
378	20250226	130700	19768345	1696	1696	1696	1696	0
379	20250226	130600	19768345	1696	1696	1696	1696	0
380	20250226	130500	19768345	1696	1696	1696	1696	0
381	20250226	130400	19768345	1696	1696	1696	1696	0
382	20250226	130300	19768345	1696	1696	1696	1696	0
383	20250226	130200	19768345	1696	1696	1696	1696	0
384	20250226	130100	19768345	1696	1696	1696	1696	0
385	20250226	130000	19768345	1696	1696	1696	1696	2000
386	20250226	125900	16376345	1698	1698	1698	1698	0
387	20250226	125800	16376345	1698	1698	1698	1698	0
388	20250226	125700	16376345	1698	1698	1698	1698	0
389	20250226	125600	16376345	1698	1698	1698	1698	0
390	20250226	125500	16376345	1698	1698	1698	1698	0
391	20250226	125400	16376345	1698	1698	1698	1698	0
392	20250226	125300	16376345	1698	1698	1698	1698	0
393	20250226	125200	16376345	1698	1698	1698	1698	0
394	20250226	125100	16376345	1698	1698	1698	1698	0
395	20250226	125000	16376345	1698	1698	1698	1698	0
396	20250226	124900	16376345	1698	1698	1698	1698	0
397	20250226	124800	16376345	1698	1698	1698	1698	0
398	20250226	124700	16376345	1698	1698	1698	1698	0
399	20250226	124600	16376345	1698	1698	1698	1698	0
400	20250226	124500	16376345	1698	1698	1698	1698	1
401	20250226	124400	16374647	1697	1697	1697	1697	2
402	20250226	124300	16371253	1697	1697	1697	1697	183
403	20250226	124200	16060702	1697	1697	1697	1697	0
404	20250226	124100	16060702	1697	1697	1697	1697	0
405	20250226	124000	16060702	1697	1697	1697	1697	0
406	20250226	123900	16060702	1697	1697	1697	1697	0
407	20250226	123800	16060702	1697	1697	1697	1697	0
408	20250226	123700	16060702	1697	1697	1697	1697	0
409	20250226	123600	16060702	1697	1686	1697	1686	2617
410	20250226	123500	11627515	1686	1686	1686	1686	0
411	20250226	123400	11627515	1686	1686	1686	1686	0
412	20250226	123300	11627515	1686	1686	1686	1686	0
413	20250226	123200	11627515	1686	1686	1686	1686	0
414	20250226	123100	11627515	1686	1686	1686	1686	0
415	20250226	123000	11627515	1686	1686	1686	1686	0
416	20250226	122900	11627515	1686	1686	1686	1686	0
417	20250226	122800	11627515	1686	1686	1686	1686	0
418	20250226	122700	11627515	1686	1686	1686	1686	50
419	20250226	122600	11543215	1686	1686	1686	1686	0
420	20250226	122500	11543215	1686	1686	1686	1686	0
421	20250226	122400	11543215	1686	1686	1686	1686	0
422	20250226	122300	11543215	1686	1686	1686	1686	0
423	20250226	122200	11543215	1686	1686	1686	1686	0
424	20250226	122100	11543215	1686	1686	1686	1686	0
425	20250226	122000	11543215	1686	1686	1686	1686	0
426	20250226	121900	11543215	1686	1686	1686	1686	0
427	20250226	121800	11543215	1686	1686	1686	1686	0
428	20250226	121700	11543215	1686	1686	1686	1686	0
429	20250226	121600	11543215	1686	1686	1686	1686	0
430	20250226	121500	11543215	1686	1686	1686	1686	0
431	20250226	121400	11543215	1686	1686	1686	1686	0
432	20250226	121300	11543215	1686	1686	1686	1686	15
433	20250226	121200	11517925	1670	1670	1670	1670	0
434	20250226	121100	11517925	1670	1670	1670	1670	0
435	20250226	121000	11517925	1670	1670	1670	1670	0
436	20250226	120900	11517925	1670	1695	1695	1670	38
437	20250226	120800	11454076	1696	1696	1696	1696	0
438	20250226	120700	11454076	1696	1696	1696	1696	0
439	20250226	120600	11454076	1696	1696	1696	1696	0
440	20250226	120500	11454076	1696	1696	1696	1696	0
441	20250226	120400	11454076	1696	1696	1696	1696	0
442	20250226	120300	11454076	1696	1696	1696	1696	0
443	20250226	120200	11454076	1696	1696	1696	1696	0
444	20250226	120100	11454076	1696	1696	1696	1696	0
445	20250226	120000	11454076	1696	1696	1696	1696	0
446	20250226	115900	11454076	1696	1696	1696	1696	0
447	20250226	115800	11454076	1696	1696	1696	1696	0
448	20250226	115700	11454076	1696	1696	1696	1696	0
449	20250226	115600	11454076	1696	1696	1696	1696	0
450	20250226	115500	11454076	1696	1696	1696	1696	0
451	20250226	115400	11454076	1696	1696	1696	1696	0
452	20250226	115300	11454076	1696	1696	1696	1696	0
453	20250226	115200	11454076	1696	1696	1696	1696	0
454	20250226	115100	11454076	1696	1696	1696	1696	0
455	20250226	115000	11454076	1696	1696	1696	1696	0
456	20250226	114900	11454076	1696	1696	1696	1696	0
457	20250226	114800	11454076	1696	1696	1696	1696	0
458	20250226	114700	11454076	1696	1696	1696	1696	0
459	20250226	114600	11454076	1696	1696	1696	1696	0
460	20250226	114500	11454076	1696	1696	1696	1696	0
461	20250226	114400	11454076	1696	1696	1696	1696	0
462	20250226	114300	11454076	1696	1696	1696	1696	0
463	20250226	114200	11454076	1696	1696	1696	1696	0
464	20250226	114100	11454076	1696	1696	1696	1696	0
465	20250226	114000	11454076	1696	1696	1696	1696	0
466	20250226	113900	11454076	1696	1696	1696	1696	0
467	20250226	113800	11454076	1696	1696	1696	1696	0
468	20250226	113700	11454076	1696	1696	1696	1696	0
469	20250226	113600	11454076	1696	1696	1696	1696	0
470	20250226	113500	11454076	1696	1696	1696	1696	0
471	20250226	113400	11454076	1696	1696	1696	1696	0
472	20250226	113300	11454076	1696	1696	1696	1696	0
473	20250226	113200	11454076	1696	1696	1696	1696	0
474	20250226	113100	11454076	1696	1696	1696	1696	0
475	20250226	113000	11454076	1696	1696	1696	1696	0
476	20250226	112900	11454076	1696	1696	1696	1696	0
477	20250226	112800	11454076	1696	1696	1696	1696	0
478	20250226	112700	11454076	1696	1696	1696	1696	0
479	20250226	112600	11454076	1696	1696	1696	1696	0
480	20250226	112500	11454076	1696	1696	1696	1696	0
481	20250226	112400	11454076	1696	1696	1696	1696	0
482	20250226	112300	11454076	1696	1696	1696	1696	0
483	20250226	112200	11454076	1696	1696	1696	1696	0
484	20250226	112100	11454076	1696	1696	1696	1696	0
485	20250226	112000	11454076	1696	1696	1696	1696	0
486	20250226	111900	11454076	1696	1696	1696	1696	0
487	20250226	111800	11454076	1696	1696	1696	1696	0
488	20250226	111700	11454076	1696	1696	1696	1696	0
489	20250226	111600	11454076	1696	1696	1696	1696	0
490	20250226	111500	11454076	1696	1696	1696	1696	0
491	20250226	111400	11454076	1696	1696	1696	1696	0
492	20250226	111300	11454076	1696	1696	1696	1696	0
493	20250226	111200	11454076	1696	1696	1696	1696	0
494	20250226	111100	11454076	1696	1696	1696	1696	0
495	20250226	111000	11454076	1696	1696	1696	1696	0
496	20250226	110900	11454076	1696	1696	1696	1696	0
497	20250226	110800	11454076	1696	1696	1696	1696	0
498	20250226	110700	11454076	1696	1696	1696	1696	0
499	20250226	110600	11454076	1696	1696	1696	1696	0
500	20250226	110500	11454076	1696	1696	1696	1696	0
501	20250226	110400	11454076	1696	1696	1696	1696	0
502	20250226	110300	11454076	1696	1696	1696	1696	0
503	20250226	110200	11454076	1696	1696	1696	1696	0
504	20250226	110100	11454076	1696	1696	1696	1696	0
505	20250226	110000	11454076	1696	1696	1696	1696	0
506	20250226	105900	11454076	1696	1696	1696	1696	0
507	20250226	105800	11454076	1696	1696	1696	1696	0
508	20250226	105700	11454076	1696	1696	1696	1696	0
509	20250226	105600	11454076	1696	1696	1696	1696	0
510	20250226	105500	11454076	1696	1696	1696	1696	0
511	20250226	105400	11454076	1696	1696	1696	1696	0
512	20250226	105300	11454076	1696	1696	1696	1696	0
513	20250226	105200	11454076	1696	1696	1696	1696	0
514	20250226	105100	11454076	1696	1696	1696	1696	0
515	20250226	105000	11454076	1696	1696	1696	1696	0
516	20250226	104900	11454076	1696	1696	1696	1696	0
517	20250226	104800	11454076	1696	1696	1696	1696	0
518	20250226	104700	11454076	1696	1696	1696	1696	0
519	20250226	104600	11454076	1696	1696	1696	1696	0
520	20250226	104500	11454076	1696	1696	1696	1696	0
521	20250226	104400	11454076	1696	1696	1696	1696	0
522	20250226	104300	11454076	1696	1696	1696	1696	1
523	20250226	104200	11452380	1696	1696	1696	1696	0
524	20250226	104100	11452380	1696	1696	1696	1696	10
525	20250226	104000	11435420	1696	1696	1696	1696	0
526	20250226	103900	11435420	1696	1696	1696	1696	5
527	20250226	103800	11426940	1696	1696	1696	1696	0
528	20250226	103700	11426940	1696	1696	1696	1696	0
529	20250226	103600	11426940	1696	1696	1696	1696	0
530	20250226	103500	11426940	1696	1696	1696	1696	0
531	20250226	103400	11426940	1696	1696	1696	1696	1
532	20250226	103300	11425244	1695	1668	1695	1668	594
533	20250226	103200	10425527	1660	1695	1695	1660	2930
534	20250226	103100	5496784	1695	1696	1696	1694	6
535	20250226	103000	5486612	1697	1697	1697	1697	0
536	20250226	102900	5486612	1697	1697	1697	1697	0
537	20250226	102800	5486612	1697	1697	1697	1697	0
538	20250226	102700	5486612	1697	1697	1697	1697	0
539	20250226	102600	5486612	1697	1697	1697	1697	0
540	20250226	102500	5486612	1697	1697	1697	1697	1
541	20250226	102400	5484915	1697	1697	1697	1697	6
542	20250226	102300	5474733	1697	1697	1697	1697	0
543	20250226	102200	5474733	1697	1697	1697	1697	0
544	20250226	102100	5474733	1697	1697	1697	1697	0
545	20250226	102000	5474733	1697	1697	1697	1697	0
546	20250226	101900	5474733	1697	1697	1697	1697	0
547	20250226	101800	5474733	1697	1697	1697	1697	0
548	20250226	101700	5474733	1697	1697	1697	1697	0
549	20250226	101600	5474733	1697	1697	1697	1697	0
550	20250226	101500	5474733	1697	1697	1697	1697	0
551	20250226	101400	5474733	1697	1697	1697	1697	0
552	20250226	101300	5474733	1697	1697	1697	1697	0
553	20250226	101200	5474733	1697	1697	1697	1697	0
554	20250226	101100	5474733	1697	1697	1697	1697	1
555	20250226	101000	5473036	1690	1690	1690	1690	0
556	20250226	100900	5473036	1690	1690	1690	1690	0
557	20250226	100800	5473036	1690	1690	1690	1690	0
558	20250226	100700	5473036	1690	1690	1690	1690	0
559	20250226	100600	5473036	1690	1690	1690	1690	470
560	20250226	100500	4678736	1689	1689	1689	1689	0
561	20250226	100400	4678736	1689	1692	1692	1689	1011
562	20250226	100300	2969743	1699	1699	1699	1699	0
563	20250226	100200	2969743	1699	1699	1699	1699	0
564	20250226	100100	2969743	1699	1699	1699	1699	0
565	20250226	100000	2969743	1699	1699	1699	1699	0
566	20250226	095900	2969743	1699	1699	1699	1699	0
567	20250226	095800	2969743	1699	1699	1699	1699	0
568	20250226	095700	2969743	1699	1699	1699	1699	0
569	20250226	095600	2969743	1699	1699	1699	1699	0
570	20250226	095500	2969743	1699	1699	1699	1699	0
571	20250226	095400	2969743	1699	1699	1699	1699	0
572	20250226	095300	2969743	1699	1699	1699	1699	0
573	20250226	095200	2969743	1699	1699	1699	1699	0
574	20250226	095100	2969743	1699	1699	1699	1699	0
575	20250226	095000	2969743	1699	1699	1699	1699	0
576	20250226	094900	2969743	1699	1699	1699	1699	0
577	20250226	094800	2969743	1699	1699	1699	1699	10
578	20250226	094700	2952753	1699	1699	1699	1699	0
579	20250226	094600	2952753	1699	1699	1699	1699	2
580	20250226	094500	2949355	1699	1699	1699	1699	81
581	20250226	094400	2811736	1699	1699	1699	1699	0
582	20250226	094300	2811736	1699	1699	1699	1699	0
583	20250226	094200	2811736	1699	1699	1699	1699	0
584	20250226	094100	2811736	1699	1699	1699	1699	0
585	20250226	094000	2811736	1699	1699	1699	1699	4
586	20250226	093900	2804940	1692	1692	1692	1692	0
587	20250226	093800	2804940	1692	1692	1692	1692	0
588	20250226	093700	2804940	1692	1692	1692	1692	0
589	20250226	093600	2804940	1692	1692	1692	1692	0
590	20250226	093500	2804940	1692	1692	1692	1692	1
591	20250226	093400	2803248	1692	1692	1692	1692	0
592	20250226	093300	2803248	1692	1696	1696	1692	10
593	20250226	093200	2786318	1696	1696	1696	1696	0
594	20250226	093100	2786318	1696	1696	1696	1696	0
595	20250226	093000	2786318	1696	1696	1696	1696	0
596	20250226	092900	2786318	1696	1696	1696	1696	0
597	20250226	092800	2786318	1696	1696	1696	1696	0
598	20250226	092700	2786318	1696	1696	1696	1696	0
599	20250226	092600	2786318	1696	1696	1696	1696	0
600	20250226	092500	2786318	1696	1696	1696	1696	41
601	20250226	092400	2716782	1693	1693	1693	1693	50
602	20250226	092300	2632132	1693	1693	1693	1693	0
603	20250226	092200	2632132	1693	1693	1693	1693	588
604	20250226	092100	1636648	1696	1696	1696	1696	0
605	20250226	092000	1636648	1696	1696	1696	1696	0
606	20250226	091900	1636648	1696	1696	1696	1696	0
607	20250226	091800	1636648	1696	1696	1696	1696	0
608	20250226	091700	1636648	1696	1696	1696	1696	0
609	20250226	091600	1636648	1696	1696	1696	1696	0
610	20250226	091500	1636648	1696	1696	1696	1696	0
611	20250226	091400	1636648	1696	1696	1696	1696	59
612	20250226	091300	1536584	1700	1700	1700	1700	1
613	20250226	091200	1534884	1696	1696	1696	1696	100
614	20250226	091100	1365284	1696	1696	1696	1696	0
615	20250226	091000	1365284	1696	1696	1696	1696	0
616	20250226	090900	1365284	1696	1696	1696	1696	0
617	20250226	090800	1365284	1696	1696	1696	1696	0
618	20250226	090700	1365284	1696	1696	1696	1696	0
619	20250226	090600	1365284	1696	1696	1696	1696	100
620	20250226	090500	1195684	1700	1696	1700	1696	588
621	20250226	090400	198432	1696	1696	1696	1696	0
622	20250226	090300	198432	1696	1696	1696	1696	0
623	20250226	090200	198432	1696	1696	1696	1696	0
624	20250226	090100	198432	1696	1696	1696	1696	0
625	20250226	090000	198432	1696	1696	1696	1696	117