KissMeData/187660/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	203800	628663391	1909	1909	1909	1909	18074
3	20250226	203700	628663391	1909	1909	1909	1909	0
4	20250226	203600	628663391	1909	1909	1909	1909	0
5	20250226	203500	628663391	1909	1909	1909	1909	0
6	20250226	203400	628663391	1909	1909	1909	1909	0
7	20250226	203300	628663391	1909	1909	1909	1909	0
8	20250226	203200	628663391	1909	1909	1909	1909	0
9	20250226	203100	628663391	1909	1909	1909	1909	0
10	20250226	203000	628663391	1909	1909	1909	1909	0
11	20250226	202900	628663391	1909	1909	1909	1909	0
12	20250226	202800	628663391	1909	1909	1909	1909	0
13	20250226	202700	628663391	1909	1909	1909	1909	0
14	20250226	202600	628663391	1909	1909	1909	1909	0
15	20250226	202500	628663391	1909	1909	1909	1909	0
16	20250226	202400	628663391	1909	1909	1909	1909	0
17	20250226	202300	628663391	1909	1909	1909	1909	0
18	20250226	202200	628663391	1909	1909	1909	1909	0
19	20250226	202100	628663391	1909	1909	1909	1909	0
20	20250226	202000	628663391	1909	1909	1909	1909	0
21	20250226	201900	628663391	1909	1909	1909	1909	0
22	20250226	201800	628663391	1909	1909	1909	1909	0
23	20250226	201700	628663391	1909	1909	1909	1909	0
24	20250226	201600	628663391	1909	1909	1909	1909	0
25	20250226	201500	628663391	1909	1909	1909	1909	0
26	20250226	201400	628663391	1909	1909	1909	1909	0
27	20250226	201300	628663391	1909	1909	1909	1909	0
28	20250226	201200	628663391	1909	1909	1909	1909	0
29	20250226	201100	628663391	1909	1909	1909	1909	0
30	20250226	201000	628663391	1909	1909	1909	1909	0
31	20250226	200900	628663391	1909	1909	1909	1909	0
32	20250226	200800	628663391	1909	1909	1909	1909	18074
33	20250226	200700	628663391	1909	1909	1909	1909	0
34	20250226	200600	628663391	1909	1909	1909	1909	0
35	20250226	200500	628663391	1909	1909	1909	1909	0
36	20250226	200400	628663391	1909	1909	1909	1909	0
37	20250226	200300	628663391	1909	1909	1909	1909	0
38	20250226	200200	628663391	1909	1909	1909	1909	0
39	20250226	200100	628663391	1909	1909	1909	1909	0
40	20250226	200000	628663391	1909	1909	1909	1909	0
41	20250226	195900	628663391	1909	1909	1909	1909	0
42	20250226	195800	628663391	1909	1909	1909	1909	0
43	20250226	195700	628663391	1909	1909	1909	1909	0
44	20250226	195600	628663391	1909	1909	1909	1909	0
45	20250226	195500	628663391	1909	1909	1909	1909	0
46	20250226	195400	628663391	1909	1909	1909	1909	0
47	20250226	195300	628663391	1909	1909	1909	1909	0
48	20250226	195200	628663391	1909	1909	1909	1909	0
49	20250226	195100	628663391	1909	1909	1909	1909	0
50	20250226	195000	628663391	1909	1909	1909	1909	0
51	20250226	194900	628663391	1909	1909	1909	1909	0
52	20250226	194800	628663391	1909	1909	1909	1909	0
53	20250226	194700	628663391	1909	1909	1909	1909	0
54	20250226	194600	628663391	1909	1909	1909	1909	0
55	20250226	194500	628663391	1909	1909	1909	1909	0
56	20250226	194400	628663391	1909	1909	1909	1909	0
57	20250226	194300	628663391	1909	1909	1909	1909	0
58	20250226	194200	628663391	1909	1909	1909	1909	0
59	20250226	194100	628663391	1909	1909	1909	1909	0
60	20250226	194000	628663391	1909	1909	1909	1909	0
61	20250226	193900	628663391	1909	1909	1909	1909	0
62	20250226	193800	628663391	1909	1909	1909	1909	18074
63	20250226	193700	628663391	1909	1909	1909	1909	0
64	20250226	193600	628663391	1909	1909	1909	1909	0
65	20250226	193500	628663391	1909	1909	1909	1909	0
66	20250226	193400	628663391	1909	1909	1909	1909	0
67	20250226	193300	628663391	1909	1909	1909	1909	0
68	20250226	193200	628663391	1909	1909	1909	1909	0
69	20250226	193100	628663391	1909	1909	1909	1909	0
70	20250226	193000	628663391	1909	1909	1909	1909	0
71	20250226	192900	628663391	1909	1909	1909	1909	0
72	20250226	192800	628663391	1909	1909	1909	1909	0
73	20250226	192700	628663391	1909	1909	1909	1909	0
74	20250226	192600	628663391	1909	1909	1909	1909	0
75	20250226	192500	628663391	1909	1909	1909	1909	0
76	20250226	192400	628663391	1909	1909	1909	1909	0
77	20250226	192300	628663391	1909	1909	1909	1909	0
78	20250226	192200	628663391	1909	1909	1909	1909	0
79	20250226	192100	628663391	1909	1909	1909	1909	0
80	20250226	192000	628663391	1909	1909	1909	1909	0
81	20250226	191900	628663391	1909	1909	1909	1909	0
82	20250226	191800	628663391	1909	1909	1909	1909	0
83	20250226	191700	628663391	1909	1909	1909	1909	0
84	20250226	191600	628663391	1909	1909	1909	1909	0
85	20250226	191500	628663391	1909	1909	1909	1909	0
86	20250226	191400	628663391	1909	1909	1909	1909	0
87	20250226	191300	628663391	1909	1909	1909	1909	0
88	20250226	191200	628663391	1909	1909	1909	1909	0
89	20250226	191100	628663391	1909	1909	1909	1909	0
90	20250226	191000	628663391	1909	1909	1909	1909	0
91	20250226	190900	628663391	1909	1909	1909	1909	0
92	20250226	190800	628663391	1909	1909	1909	1909	18074
93	20250226	190700	628663391	1909	1909	1909	1909	0
94	20250226	190600	628663391	1909	1909	1909	1909	0
95	20250226	190500	628663391	1909	1909	1909	1909	0
96	20250226	190400	628663391	1909	1909	1909	1909	0
97	20250226	190300	628663391	1909	1909	1909	1909	0
98	20250226	190200	628663391	1909	1909	1909	1909	0
99	20250226	190100	628663391	1909	1909	1909	1909	0
100	20250226	190000	628663391	1909	1909	1909	1909	0
101	20250226	185900	628663391	1909	1909	1909	1909	0
102	20250226	185800	628663391	1909	1909	1909	1909	0
103	20250226	185700	628663391	1909	1909	1909	1909	0
104	20250226	185600	628663391	1909	1909	1909	1909	0
105	20250226	185500	628663391	1909	1909	1909	1909	0
106	20250226	185400	628663391	1909	1909	1909	1909	0
107	20250226	185300	628663391	1909	1909	1909	1909	0
108	20250226	185200	628663391	1909	1909	1909	1909	0
109	20250226	185100	628663391	1909	1909	1909	1909	0
110	20250226	185000	628663391	1909	1909	1909	1909	0
111	20250226	184900	628663391	1909	1909	1909	1909	0
112	20250226	184800	628663391	1909	1909	1909	1909	0
113	20250226	184700	628663391	1909	1909	1909	1909	0
114	20250226	184600	628663391	1909	1909	1909	1909	0
115	20250226	184500	628663391	1909	1909	1909	1909	0
116	20250226	184400	628663391	1909	1909	1909	1909	0
117	20250226	184300	628663391	1909	1909	1909	1909	0
118	20250226	184200	628663391	1909	1909	1909	1909	0
119	20250226	184100	628663391	1909	1909	1909	1909	0
120	20250226	184000	628663391	1909	1909	1909	1909	0
121	20250226	183900	628663391	1909	1909	1909	1909	0
122	20250226	183800	628663391	1909	1909	1909	1909	18074
123	20250226	183700	628663391	1909	1909	1909	1909	0
124	20250226	183600	628663391	1909	1909	1909	1909	0
125	20250226	183500	628663391	1909	1909	1909	1909	0
126	20250226	183400	628663391	1909	1909	1909	1909	0
127	20250226	183300	628663391	1909	1909	1909	1909	0
128	20250226	183200	628663391	1909	1909	1909	1909	0
129	20250226	183100	628663391	1909	1909	1909	1909	0
130	20250226	183000	628663391	1909	1909	1909	1909	0
131	20250226	182900	628663391	1909	1909	1909	1909	0
132	20250226	182800	628663391	1909	1909	1909	1909	0
133	20250226	182700	628663391	1909	1909	1909	1909	0
134	20250226	182600	628663391	1909	1909	1909	1909	0
135	20250226	182500	628663391	1909	1909	1909	1909	0
136	20250226	182400	628663391	1909	1909	1909	1909	0
137	20250226	182300	628663391	1909	1909	1909	1909	0
138	20250226	182200	628663391	1909	1909	1909	1909	0
139	20250226	182100	628663391	1909	1909	1909	1909	0
140	20250226	182000	628663391	1909	1909	1909	1909	0
141	20250226	181900	628663391	1909	1909	1909	1909	0
142	20250226	181800	628663391	1909	1909	1909	1909	0
143	20250226	181700	628663391	1909	1909	1909	1909	0
144	20250226	181600	628663391	1909	1909	1909	1909	0
145	20250226	181500	628663391	1909	1909	1909	1909	0
146	20250226	181400	628663391	1909	1909	1909	1909	0
147	20250226	181300	628663391	1909	1909	1909	1909	0
148	20250226	181200	628663391	1909	1909	1909	1909	0
149	20250226	181100	628663391	1909	1909	1909	1909	0
150	20250226	181000	628663391	1909	1909	1909	1909	0
151	20250226	180900	628663391	1909	1909	1909	1909	0
152	20250226	180800	628663391	1909	1909	1909	1909	18074
153	20250226	180700	628663391	1909	1909	1909	1909	0
154	20250226	180600	628663391	1909	1909	1909	1909	0
155	20250226	180500	628663391	1909	1909	1909	1909	0
156	20250226	180400	628663391	1909	1909	1909	1909	0
157	20250226	180300	628663391	1909	1909	1909	1909	0
158	20250226	180200	628663391	1909	1909	1909	1909	0
159	20250226	180100	628663391	1909	1909	1909	1909	0
160	20250226	180000	628663391	1909	1909	1909	1909	0
161	20250226	175900	628663391	1909	1909	1909	1909	0
162	20250226	175800	628663391	1909	1909	1909	1909	0
163	20250226	175700	628663391	1909	1909	1909	1909	0
164	20250226	175600	628663391	1909	1909	1909	1909	0
165	20250226	175500	628663391	1909	1909	1909	1909	0
166	20250226	175400	628663391	1909	1909	1909	1909	0
167	20250226	175300	628663391	1909	1909	1909	1909	0
168	20250226	175200	628663391	1909	1909	1909	1909	0
169	20250226	175100	628663391	1909	1909	1909	1909	0
170	20250226	175000	628663391	1909	1909	1909	1909	0
171	20250226	174900	628663391	1909	1909	1909	1909	0
172	20250226	174800	628663391	1909	1909	1909	1909	0
173	20250226	174700	628663391	1909	1909	1909	1909	0
174	20250226	174600	628663391	1909	1909	1909	1909	0
175	20250226	174500	628663391	1909	1909	1909	1909	0
176	20250226	174400	628663391	1909	1909	1909	1909	0
177	20250226	174300	628663391	1909	1909	1909	1909	0
178	20250226	174200	628663391	1909	1909	1909	1909	0
179	20250226	174100	628663391	1909	1909	1909	1909	0
180	20250226	174000	628663391	1909	1909	1909	1909	0
181	20250226	173900	628663391	1909	1909	1909	1909	0
182	20250226	173800	628663391	1909	1909	1909	1909	18074
183	20250226	173700	628663391	1909	1909	1909	1909	0
184	20250226	173600	628663391	1909	1909	1909	1909	0
185	20250226	173500	628663391	1909	1909	1909	1909	0
186	20250226	173400	628663391	1909	1909	1909	1909	0
187	20250226	173300	628663391	1909	1909	1909	1909	0
188	20250226	173200	628663391	1909	1909	1909	1909	0
189	20250226	173100	628663391	1909	1909	1909	1909	0
190	20250226	173000	628663391	1909	1909	1909	1909	0
191	20250226	172900	628663391	1909	1909	1909	1909	0
192	20250226	172800	628663391	1909	1909	1909	1909	0
193	20250226	172700	628663391	1909	1909	1909	1909	0
194	20250226	172600	628663391	1909	1909	1909	1909	0
195	20250226	172500	628663391	1909	1909	1909	1909	0
196	20250226	172400	628663391	1909	1909	1909	1909	0
197	20250226	172300	628663391	1909	1909	1909	1909	0
198	20250226	172200	628663391	1909	1909	1909	1909	0
199	20250226	172100	628663391	1909	1909	1909	1909	0
200	20250226	172000	628663391	1909	1909	1909	1909	0
201	20250226	171900	628663391	1909	1909	1909	1909	0
202	20250226	171800	628663391	1909	1909	1909	1909	0
203	20250226	171700	628663391	1909	1909	1909	1909	0
204	20250226	171600	628663391	1909	1909	1909	1909	0
205	20250226	171500	628663391	1909	1909	1909	1909	0
206	20250226	171400	628663391	1909	1909	1909	1909	0
207	20250226	171300	628663391	1909	1909	1909	1909	0
208	20250226	171200	628663391	1909	1909	1909	1909	0
209	20250226	171100	628663391	1909	1909	1909	1909	0
210	20250226	171000	628663391	1909	1909	1909	1909	0
211	20250226	170900	628663391	1909	1909	1909	1909	0
212	20250226	170800	628663391	1909	1909	1909	1909	18074
213	20250226	170700	628663391	1909	1909	1909	1909	0
214	20250226	170600	628663391	1909	1909	1909	1909	0
215	20250226	170500	628663391	1909	1909	1909	1909	0
216	20250226	170400	628663391	1909	1909	1909	1909	0
217	20250226	170300	628663391	1909	1909	1909	1909	0
218	20250226	170200	628663391	1909	1909	1909	1909	0
219	20250226	170100	628663391	1909	1909	1909	1909	0
220	20250226	170000	628663391	1909	1909	1909	1909	0
221	20250226	165900	628663391	1909	1909	1909	1909	0
222	20250226	165800	628663391	1909	1909	1909	1909	0
223	20250226	165700	628663391	1909	1909	1909	1909	0
224	20250226	165600	628663391	1909	1909	1909	1909	0
225	20250226	165500	628663391	1909	1909	1909	1909	0
226	20250226	165400	628663391	1909	1909	1909	1909	0
227	20250226	165300	628663391	1909	1909	1909	1909	0
228	20250226	165200	628663391	1909	1909	1909	1909	0
229	20250226	165100	628663391	1909	1909	1909	1909	0
230	20250226	165000	628663391	1909	1909	1909	1909	0
231	20250226	164900	628663391	1909	1909	1909	1909	0
232	20250226	164800	628663391	1909	1909	1909	1909	0
233	20250226	164700	628663391	1909	1909	1909	1909	0
234	20250226	164600	628663391	1909	1909	1909	1909	0
235	20250226	164500	628663391	1909	1909	1909	1909	0
236	20250226	164400	628663391	1909	1909	1909	1909	0
237	20250226	164300	628663391	1909	1909	1909	1909	0
238	20250226	164200	628663391	1909	1909	1909	1909	0
239	20250226	164100	628663391	1909	1909	1909	1909	0
240	20250226	164000	628663391	1909	1909	1909	1909	0
241	20250226	163900	628663391	1909	1909	1909	1909	0
242	20250226	163800	628663391	1909	1909	1909	1909	18074
243	20250226	163700	628663391	1909	1909	1909	1909	0
244	20250226	163600	628663391	1909	1909	1909	1909	0
245	20250226	163500	628663391	1909	1909	1909	1909	0
246	20250226	163400	628663391	1909	1909	1909	1909	0
247	20250226	163300	628663391	1909	1909	1909	1909	0
248	20250226	163200	628663391	1909	1909	1909	1909	0
249	20250226	163100	628663391	1909	1909	1909	1909	0
250	20250226	163000	628663391	1909	1909	1909	1909	0
251	20250226	162900	628663391	1909	1909	1909	1909	0
252	20250226	162800	628663391	1909	1909	1909	1909	0
253	20250226	162700	628663391	1909	1909	1909	1909	0
254	20250226	162600	628663391	1909	1909	1909	1909	0
255	20250226	162500	628663391	1909	1909	1909	1909	0
256	20250226	162400	628663391	1909	1909	1909	1909	0
257	20250226	162300	628663391	1909	1909	1909	1909	0
258	20250226	162200	628663391	1909	1909	1909	1909	0
259	20250226	162100	628663391	1909	1909	1909	1909	0
260	20250226	162000	628663391	1909	1909	1909	1909	0
261	20250226	161900	628663391	1909	1909	1909	1909	0
262	20250226	161800	628663391	1909	1909	1909	1909	0
263	20250226	161700	628663391	1909	1909	1909	1909	0
264	20250226	161600	628663391	1909	1909	1909	1909	0
265	20250226	161500	628663391	1909	1909	1909	1909	0
266	20250226	161400	628663391	1909	1909	1909	1909	0
267	20250226	161300	628663391	1909	1909	1909	1909	0
268	20250226	161200	628663391	1909	1909	1909	1909	0
269	20250226	161100	628663391	1909	1909	1909	1909	0
270	20250226	161000	628663391	1909	1909	1909	1909	0
271	20250226	160900	628663391	1909	1909	1909	1909	0
272	20250226	160800	628663391	1909	1909	1909	1909	18074
273	20250226	160700	628663391	1909	1909	1909	1909	0
274	20250226	160600	628663391	1909	1909	1909	1909	0
275	20250226	160500	628663391	1909	1909	1909	1909	0
276	20250226	160400	628663391	1909	1909	1909	1909	0
277	20250226	160300	628663391	1909	1909	1909	1909	0
278	20250226	160200	628663391	1909	1909	1909	1909	0
279	20250226	160100	628663391	1909	1909	1909	1909	0
280	20250226	160000	628663391	1909	1909	1909	1909	0
281	20250226	155900	628663391	1909	1909	1909	1909	0
282	20250226	155800	628663391	1909	1909	1909	1909	0
283	20250226	155700	628663391	1909	1909	1909	1909	0
284	20250226	155600	628663391	1909	1909	1909	1909	0
285	20250226	155500	628663391	1909	1909	1909	1909	0
286	20250226	155400	628663391	1909	1909	1909	1909	0
287	20250226	155300	628663391	1909	1909	1909	1909	0
288	20250226	155200	628663391	1909	1909	1909	1909	0
289	20250226	155100	628663391	1909	1909	1909	1909	0
290	20250226	155000	628663391	1909	1909	1909	1909	0
291	20250226	154900	628663391	1909	1909	1909	1909	0
292	20250226	154800	628663391	1909	1909	1909	1909	0
293	20250226	154700	628663391	1909	1909	1909	1909	0
294	20250226	154600	628663391	1909	1909	1909	1909	0
295	20250226	154500	628663391	1909	1909	1909	1909	0
296	20250226	154400	628663391	1909	1909	1909	1909	0
297	20250226	154300	628663391	1909	1909	1909	1909	0
298	20250226	154200	628663391	1909	1909	1909	1909	0
299	20250226	154100	628663391	1909	1909	1909	1909	0
300	20250226	154000	628663391	1909	1909	1909	1909	0
301	20250226	153900	628663391	1909	1909	1909	1909	0
302	20250226	153800	628663391	1909	1909	1909	1909	18074
303	20250226	153700	628663391	1909	1909	1909	1909	0
304	20250226	153600	628663391	1909	1909	1909	1909	0
305	20250226	153500	628663391	1909	1909	1909	1909	0
306	20250226	153400	628663391	1909	1909	1909	1909	0
307	20250226	153300	628663391	1909	1909	1909	1909	0
308	20250226	153200	628663391	1909	1909	1909	1909	0
309	20250226	153100	628663391	1909	1909	1909	1909	0
310	20250226	153000	628663391	1909	1909	1909	1909	18074
311	20250226	152900	594160125	1893	1893	1893	1893	0
312	20250226	152800	594160125	1893	1893	1893	1893	0
313	20250226	152700	594160125	1893	1893	1893	1893	0
314	20250226	152600	594160125	1893	1893	1893	1893	0
315	20250226	152500	594160125	1893	1893	1893	1893	0
316	20250226	152400	594160125	1893	1893	1893	1893	0
317	20250226	152300	594160125	1893	1893	1893	1893	0
318	20250226	152200	594160125	1893	1893	1893	1893	0
319	20250226	152100	594160125	1893	1893	1893	1893	0
320	20250226	152000	594160125	1893	1893	1893	1893	0
321	20250226	151900	594160125	1893	1893	1893	1893	1611
322	20250226	151800	591110502	1892	1892	1892	1890	609
323	20250226	151700	589958484	1890	1890	1890	1890	3
324	20250226	151600	589952814	1889	1889	1889	1889	7849
325	20250226	151500	575126053	1889	1889	1890	1889	2420
326	20250226	151400	570554653	1889	1887	1889	1887	1859
327	20250226	151300	567044600	1887	1887	1887	1887	412
328	20250226	151200	566267156	1878	1885	1889	1877	3917
329	20250226	151100	558888548	1885	1890	1890	1885	81
330	20250226	151000	558735558	1890	1893	1893	1890	512
331	20250226	150900	557766363	1892	1890	1892	1890	2582
332	20250226	150800	552885842	1891	1891	1891	1891	2467
333	20250226	150700	548220745	1890	1887	1890	1887	7063
334	20250226	150600	534877955	1887	1885	1887	1885	385
335	20250226	150500	534151835	1885	1884	1885	1884	711
336	20250226	150400	532811714	1884	1884	1884	1884	320
337	20250226	150300	532208834	1884	1884	1885	1884	512
338	20250226	150200	531244224	1884	1882	1884	1882	1973
339	20250226	150100	527529239	1882	1881	1882	1881	841
340	20250226	150000	525947270	1880	1880	1880	1880	0
341	20250226	145900	525947270	1880	1880	1880	1880	389
342	20250226	145800	525215950	1880	1879	1880	1879	311
343	20250226	145700	524631580	1881	1881	1882	1881	273
344	20250226	145600	524117983	1877	1877	1877	1877	0
345	20250226	145500	524117983	1877	1880	1882	1877	5001
346	20250226	145400	514727085	1882	1882	1882	1882	300
347	20250226	145300	514162485	1883	1879	1883	1878	25
348	20250226	145200	514115508	1878	1878	1878	1878	0
349	20250226	145100	514115508	1878	1885	1885	1878	1074
350	20250226	145000	512096886	1885	1884	1885	1884	500
351	20250226	144900	511154585	1884	1884	1884	1884	93
352	20250226	144800	510979373	1883	1882	1883	1882	708
353	20250226	144700	509646307	1882	1883	1883	1882	5
354	20250226	144600	509636894	1883	1883	1883	1883	53
355	20250226	144500	509537095	1884	1884	1884	1884	0
356	20250226	144400	509537095	1884	1883	1884	1883	40
357	20250226	144300	509461767	1883	1879	1883	1876	1019
358	20250226	144200	507545411	1880	1880	1880	1880	500
359	20250226	144100	506605411	1880	1880	1880	1880	300
360	20250226	144000	506041411	1880	1880	1880	1880	0
361	20250226	143900	506041411	1880	1882	1882	1880	28
362	20250226	143800	505988741	1882	1882	1882	1882	6
363	20250226	143700	505977449	1882	1882	1882	1882	0
364	20250226	143600	505977449	1882	1883	1883	1882	20
365	20250226	143500	505939804	1882	1882	1882	1882	100
366	20250226	143400	505751604	1883	1883	1883	1883	244
367	20250226	143300	505292152	1883	1883	1883	1883	100
368	20250226	143200	505103852	1883	1883	1883	1883	0
369	20250226	143100	505103852	1883	1883	1883	1883	0
370	20250226	143000	505103852	1883	1883	1883	1883	7
371	20250226	142900	505090671	1883	1883	1883	1883	0
372	20250226	142800	505090671	1883	1883	1883	1883	2
373	20250226	142700	505086905	1882	1882	1882	1882	2420
374	20250226	142600	500532465	1882	1885	1885	1882	127
375	20250226	142500	500293310	1885	1882	1885	1882	1403
376	20250226	142400	497652357	1881	1877	1881	1876	3512
377	20250226	142300	491050102	1877	1877	1877	1877	0
378	20250226	142200	491050102	1877	1878	1879	1877	714
379	20250226	142100	489709755	1878	1878	1878	1878	0
380	20250226	142000	489709755	1878	1878	1878	1878	0
381	20250226	141900	489709755	1878	1878	1878	1878	0
382	20250226	141800	489709755	1878	1878	1878	1878	0
383	20250226	141700	489709755	1878	1878	1878	1878	0
384	20250226	141600	489709755	1878	1878	1878	1878	1
385	20250226	141500	489707877	1880	1880	1880	1880	7
386	20250226	141400	489694717	1880	1880	1880	1880	3015
387	20250226	141300	484026517	1880	1876	1880	1876	3538
388	20250226	141200	477385528	1876	1876	1876	1876	75
389	20250226	141100	477244828	1877	1876	1877	1876	2
390	20250226	141000	477241075	1872	1872	1872	1872	57
391	20250226	140900	477134371	1872	1872	1872	1872	7
392	20250226	140800	477121267	1877	1877	1877	1877	26
393	20250226	140700	477072465	1877	1877	1877	1877	95
394	20250226	140600	476894150	1872	1872	1872	1872	2004
395	20250226	140500	473142662	1872	1872	1872	1872	37
396	20250226	140400	473073398	1871	1875	1875	1871	6631
397	20250226	140300	460662602	1877	1877	1877	1877	0
398	20250226	140200	460662602	1877	1877	1877	1877	0
399	20250226	140100	460662602	1877	1878	1878	1877	1938
400	20250226	140000	457023601	1878	1879	1879	1878	558
401	20250226	135900	455975129	1878	1879	1879	1878	97
402	20250226	135800	455792921	1879	1879	1879	1879	100
403	20250226	135700	455605021	1879	1879	1879	1879	519
404	20250226	135600	454629820	1878	1878	1878	1878	0
405	20250226	135500	454629820	1878	1878	1878	1878	1660
406	20250226	135400	451512340	1877	1877	1877	1877	375
407	20250226	135300	450808465	1877	1876	1877	1876	1268
408	20250226	135200	448429696	1872	1875	1876	1872	16526
409	20250226	135100	417437102	1874	1874	1874	1874	41
410	20250226	135000	417360268	1874	1874	1874	1874	0
411	20250226	134900	417360268	1874	1874	1874	1874	50
412	20250226	134800	417266568	1874	1874	1874	1874	209
413	20250226	134700	416874902	1874	1874	1874	1874	152
414	20250226	134600	416590054	1871	1873	1873	1871	1229
415	20250226	134500	414289411	1873	1873	1873	1873	404
416	20250226	134400	413532719	1873	1873	1873	1872	157
417	20250226	134300	413238806	1872	1872	1872	1872	2293
418	20250226	134200	408946310	1871	1872	1872	1871	6233
419	20250226	134100	397278246	1874	1874	1874	1874	0
420	20250226	134000	397278246	1874	1874	1874	1874	0
421	20250226	133900	397278246	1874	1874	1874	1874	509
422	20250226	133800	396324380	1874	1872	1874	1871	4159
423	20250226	133700	388542210	1872	1872	1872	1872	2
424	20250226	133600	388538466	1871	1871	1871	1871	0
425	20250226	133500	388538466	1871	1871	1871	1871	0
426	20250226	133400	388538466	1871	1872	1874	1871	883
427	20250226	133300	386885534	1872	1872	1872	1872	98
428	20250226	133200	386702078	1872	1873	1873	1872	2166
429	20250226	133100	382646604	1873	1874	1874	1873	745
430	20250226	133000	381251199	1878	1878	1878	1878	0
431	20250226	132900	381251199	1878	1875	1878	1874	1148
432	20250226	132800	379098781	1875	1875	1875	1875	0
433	20250226	132700	379098781	1875	1875	1875	1875	0
434	20250226	132600	379098781	1875	1875	1875	1875	1
435	20250226	132500	379096906	1875	1875	1875	1875	0
436	20250226	132400	379096906	1875	1875	1875	1875	0
437	20250226	132300	379096906	1875	1875	1875	1875	203
438	20250226	132200	378716281	1875	1878	1878	1875	2
439	20250226	132100	378712528	1878	1878	1878	1878	230
440	20250226	132000	378280588	1878	1877	1878	1877	500
441	20250226	131900	377341798	1879	1879	1879	1879	0
442	20250226	131800	377341798	1879	1879	1879	1879	1
443	20250226	131700	377339919	1879	1879	1879	1879	0
444	20250226	131600	377339919	1879	1879	1879	1879	0
445	20250226	131500	377339919	1879	1879	1879	1879	0
446	20250226	131400	377339919	1879	1879	1879	1879	0
447	20250226	131300	377339919	1879	1876	1879	1873	1037
448	20250226	131200	375391685	1877	1877	1877	1877	0
449	20250226	131100	375391685	1877	1877	1877	1877	81
450	20250226	131000	375239648	1877	1874	1877	1874	800
451	20250226	130900	373739848	1878	1878	1878	1878	0
452	20250226	130800	373739848	1878	1878	1878	1878	0
453	20250226	130700	373739848	1878	1878	1878	1878	798
454	20250226	130600	372241204	1877	1878	1878	1877	1100
455	20250226	130500	370176404	1872	1879	1879	1872	2020
456	20250226	130400	366390006	1879	1879	1879	1879	0
457	20250226	130300	366390006	1879	1879	1879	1879	130
458	20250226	130200	366145736	1872	1872	1872	1872	978
459	20250226	130100	364314920	1872	1872	1872	1872	0
460	20250226	130000	364314920	1872	1874	1874	1871	7909
461	20250226	125900	349507548	1874	1876	1876	1873	1908
462	20250226	125800	345930739	1875	1875	1875	1875	0
463	20250226	125700	345930739	1875	1876	1876	1875	1853
464	20250226	125600	342456244	1886	1877	1887	1876	1829
465	20250226	125500	339023553	1887	1887	1887	1887	0
466	20250226	125400	339023553	1887	1879	1887	1877	825
467	20250226	125300	337473843	1887	1887	1887	1887	0
468	20250226	125200	337473843	1887	1887	1887	1887	52
469	20250226	125100	337375719	1879	1887	1887	1879	251
470	20250226	125000	336902482	1879	1887	1887	1879	1200
471	20250226	124900	334639682	1887	1889	1889	1880	992
472	20250226	124800	332774661	1889	1889	1889	1889	0
473	20250226	124700	332774661	1889	1889	1889	1880	650
474	20250226	124600	331547801	1889	1889	1889	1889	301
475	20250226	124500	330979212	1890	1890	1890	1890	0
476	20250226	124400	330979212	1890	1889	1890	1889	468
477	20250226	124300	330095159	1889	1889	1889	1889	15
478	20250226	124200	330066824	1889	1889	1889	1880	310
479	20250226	124100	329483934	1880	1880	1880	1880	1602
480	20250226	124000	326472174	1889	1887	1889	1887	8888
481	20250226	123900	309687504	1887	1887	1887	1887	0
482	20250226	123800	309687504	1887	1887	1887	1887	264
483	20250226	123700	309189336	1887	1887	1887	1887	94
484	20250226	123600	309011958	1887	1887	1887	1887	21
485	20250226	123500	308972331	1887	1887	1887	1885	241
486	20250226	123400	308517602	1887	1887	1887	1887	0
487	20250226	123300	308517602	1887	1886	1887	1886	305
488	20250226	123200	307942167	1886	1884	1886	1884	2647
489	20250226	123100	302952617	1876	1876	1876	1876	300
490	20250226	123000	302389817	1876	1876	1876	1876	22
491	20250226	122900	302348545	1875	1879	1879	1875	2700
492	20250226	122800	297283096	1877	1877	1877	1877	0
493	20250226	122700	297283096	1877	1884	1884	1877	2020
494	20250226	122600	293487176	1885	1884	1885	1884	1315
495	20250226	122500	291009602	1882	1882	1882	1882	1243
496	20250226	122400	288670276	1882	1882	1882	1882	1
497	20250226	122300	288668394	1882	1882	1882	1882	0
498	20250226	122200	288668394	1882	1882	1882	1882	275
499	20250226	122100	288150844	1882	1882	1882	1882	0
500	20250226	122000	288150844	1882	1882	1882	1882	61
501	20250226	121900	288036042	1882	1882	1882	1882	0
502	20250226	121800	288036042	1882	1882	1882	1882	1
503	20250226	121700	288034160	1882	1882	1882	1882	0
504	20250226	121600	288034160	1882	1882	1882	1882	0
505	20250226	121500	288034160	1882	1882	1882	1882	2320
506	20250226	121400	283667920	1882	1882	1882	1882	0
507	20250226	121300	283667920	1882	1882	1882	1882	0
508	20250226	121200	283667920	1882	1882	1882	1882	500
509	20250226	121100	282726920	1882	1882	1882	1882	150
510	20250226	121000	282444620	1882	1882	1882	1882	16
511	20250226	120900	282414508	1883	1883	1883	1883	632
512	20250226	120800	281224452	1883	1881	1883	1881	1093
513	20250226	120700	279168081	1881	1881	1881	1881	0
514	20250226	120600	279168081	1881	1881	1881	1881	2
515	20250226	120500	279164319	1882	1882	1882	1882	0
516	20250226	120400	279164319	1882	1882	1882	1882	0
517	20250226	120300	279164319	1882	1882	1882	1882	0
518	20250226	120200	279164319	1882	1882	1882	1882	0
519	20250226	120100	279164319	1882	1882	1882	1882	0
520	20250226	120000	279164319	1882	1882	1882	1882	0
521	20250226	115900	279164319	1882	1882	1882	1882	0
522	20250226	115800	279164319	1882	1882	1882	1882	1300
523	20250226	115700	276717719	1882	1880	1882	1874	2214
524	20250226	115600	272561319	1873	1873	1873	1873	0
525	20250226	115500	272561319	1873	1874	1874	1873	6
526	20250226	115400	272550079	1873	1873	1873	1873	50
527	20250226	115300	272456429	1872	1873	1873	1872	2000
528	20250226	115200	268712179	1873	1873	1873	1873	521
529	20250226	115100	267736346	1873	1876	1876	1873	4500
530	20250226	115000	259304998	1876	1879	1879	1876	415
531	20250226	114900	258525948	1879	1879	1879	1879	0
532	20250226	114800	258525948	1879	1880	1880	1879	217
533	20250226	114700	258118018	1880	1880	1880	1880	330
534	20250226	114600	257497618	1882	1882	1882	1882	5
535	20250226	114500	257488208	1882	1882	1882	1882	8
536	20250226	114400	257473152	1882	1882	1882	1882	397
537	20250226	114300	256725998	1882	1882	1882	1882	2
538	20250226	114200	256722234	1882	1882	1882	1882	109
539	20250226	114100	256517096	1882	1882	1882	1882	9
540	20250226	114000	256500158	1880	1882	1882	1880	3207
541	20250226	113900	250464614	1882	1882	1882	1882	458
542	20250226	113800	249602658	1882	1882	1882	1882	22
543	20250226	113700	249561254	1882	1882	1882	1882	20
544	20250226	113600	249523614	1882	1882	1882	1882	480
545	20250226	113500	248620254	1882	1882	1882	1882	0
546	20250226	113400	248620254	1882	1882	1883	1882	683
547	20250226	113300	247334794	1881	1880	1881	1880	450
548	20250226	113200	246488444	1881	1879	1881	1879	653
549	20250226	113100	245261057	1874	1874	1874	1874	0
550	20250226	113000	245261057	1874	1874	1874	1874	0
551	20250226	112900	245261057	1874	1879	1879	1874	2011
552	20250226	112800	241492393	1880	1880	1880	1880	0
553	20250226	112700	241492393	1880	1880	1880	1880	0
554	20250226	112600	241492393	1880	1880	1880	1880	2000
555	20250226	112500	237732393	1880	1880	1880	1880	0
556	20250226	112400	237732393	1880	1880	1880	1880	1
557	20250226	112300	237730513	1880	1880	1880	1880	0
558	20250226	112200	237730513	1880	1880	1880	1880	0
559	20250226	112100	237730513	1880	1880	1880	1880	52
560	20250226	112000	237632753	1879	1879	1879	1879	0
561	20250226	111900	237632753	1879	1879	1879	1879	0
562	20250226	111800	237632753	1879	1879	1879	1879	248
563	20250226	111700	237166761	1871	1871	1871	1871	0
564	20250226	111600	237166761	1871	1871	1871	1871	273
565	20250226	111500	236655978	1872	1876	1876	1872	3100
566	20250226	111400	230851978	1876	1876	1876	1876	5
567	20250226	111300	230842598	1879	1879	1879	1879	2
568	20250226	111200	230838840	1872	1873	1873	1872	70
569	20250226	111100	230707790	1872	1872	1872	1872	0
570	20250226	111000	230707790	1872	1872	1872	1872	415
571	20250226	110900	229930910	1879	1879	1879	1879	0
572	20250226	110800	229930910	1879	1871	1879	1871	250
573	20250226	110700	229461168	1871	1872	1879	1871	3100
574	20250226	110600	223661016	1872	1880	1880	1872	401
575	20250226	110500	222908744	1871	1872	1872	1871	2100
576	20250226	110400	218978054	1872	1871	1872	1871	11
577	20250226	110300	218957463	1880	1880	1880	1880	210
578	20250226	110200	218562663	1871	1878	1879	1871	805
579	20250226	110100	217052268	1877	1877	1877	1877	145
580	20250226	110000	216780103	1877	1877	1877	1877	181
581	20250226	105900	216440366	1871	1871	1871	1871	1515
582	20250226	105800	213605801	1877	1871	1877	1870	1132
583	20250226	105700	211488622	1870	1877	1877	1870	1002
584	20250226	105600	209614129	1877	1875	1877	1874	479
585	20250226	105500	208716002	1875	1876	1876	1875	3
586	20250226	105400	208710376	1876	1877	1877	1875	17
587	20250226	105300	208678481	1877	1871	1877	1871	159
588	20250226	105200	208380980	1877	1877	1877	1877	0
589	20250226	105100	208380980	1877	1871	1877	1870	2959
590	20250226	105000	202835878	1871	1871	1871	1871	0
591	20250226	104900	202835878	1871	1871	1871	1871	1004
592	20250226	104800	200957394	1871	1877	1877	1871	519
593	20250226	104700	199986207	1872	1873	1873	1872	137
594	20250226	104600	199729727	1878	1878	1878	1878	1400
595	20250226	104500	197100527	1878	1878	1878	1878	200
596	20250226	104400	196724927	1880	1880	1880	1880	5
597	20250226	104300	196715527	1879	1879	1879	1879	0
598	20250226	104200	196715527	1879	1872	1879	1871	2999
599	20250226	104100	191103981	1871	1872	1882	1871	1830
600	20250226	104000	187678782	1872	1881	1881	1872	30
601	20250226	103900	187622406	1882	1882	1882	1882	25
602	20250226	103800	187575356	1882	1882	1882	1882	29
603	20250226	103700	187520778	1880	1880	1880	1880	700
604	20250226	103600	186204778	1882	1882	1882	1882	16
605	20250226	103500	186174666	1879	1879	1879	1879	0
606	20250226	103400	186174666	1879	1879	1879	1879	326
607	20250226	103300	185562112	1871	1871	1871	1871	35
608	20250226	103200	185496627	1871	1872	1872	1871	8000
609	20250226	103100	170528027	1871	1872	1872	1871	1440
610	20250226	103000	167833587	1871	1874	1874	1871	2490
611	20250226	102900	163171546	1874	1874	1874	1874	17
612	20250226	102800	163139688	1878	1875	1878	1875	3002
613	20250226	102700	157510932	1875	1878	1878	1875	697
614	20250226	102600	156202733	1880	1880	1880	1880	0
615	20250226	102500	156202733	1880	1879	1880	1879	1385
616	20250226	102400	153598953	1880	1880	1880	1880	28
617	20250226	102300	153546313	1880	1884	1885	1880	1000
618	20250226	102200	151662368	1885	1885	1885	1885	0
619	20250226	102100	151662368	1885	1882	1885	1882	89
620	20250226	102000	151494843	1879	1885	1887	1879	1346
621	20250226	101900	148963068	1887	1887	1887	1887	0
622	20250226	101800	148963068	1887	1887	1887	1887	0
623	20250226	101700	148963068	1887	1887	1887	1887	0
624	20250226	101600	148963068	1887	1887	1887	1887	15
625	20250226	101500	148934763	1887	1887	1887	1887	3
626	20250226	101400	148929102	1888	1887	1888	1887	155
627	20250226	101300	148636613	1887	1887	1887	1887	8
628	20250226	101200	148621517	1880	1885	1886	1880	2942
629	20250226	101100	143077473	1885	1880	1885	1880	1888
630	20250226	101000	139522181	1880	1882	1882	1880	1021
631	20250226	100900	137602301	1883	1882	1883	1882	740
632	20250226	100800	136208981	1882	1880	1882	1880	49
633	20250226	100700	136116793	1882	1880	1882	1880	33
634	20250226	100600	136054751	1876	1876	1876	1876	230
635	20250226	100500	135623271	1876	1876	1876	1876	39
636	20250226	100400	135550107	1876	1876	1876	1875	1574
637	20250226	100300	132598043	1876	1880	1880	1876	123
638	20250226	100200	132367168	1880	1880	1880	1880	20
639	20250226	100100	132329568	1880	1882	1882	1880	6
640	20250226	100000	132318278	1882	1882	1882	1882	45
641	20250226	095900	132233588	1882	1882	1882	1882	8
642	20250226	095800	132218532	1883	1883	1883	1883	1
643	20250226	095700	132216649	1883	1883	1883	1883	0
644	20250226	095600	132216649	1883	1879	1883	1878	258
645	20250226	095500	131732085	1883	1883	1883	1883	3
646	20250226	095400	131726436	1883	1883	1883	1883	0
647	20250226	095300	131726436	1883	1883	1883	1883	2
648	20250226	095200	131722670	1882	1882	1882	1882	537
649	20250226	095100	130712036	1883	1883	1883	1883	1
650	20250226	095000	130710153	1877	1881	1881	1877	453
651	20250226	094900	129858552	1883	1883	1883	1883	500
652	20250226	094800	128917052	1884	1881	1884	1881	611
653	20250226	094700	127766669	1883	1882	1883	1882	3261
654	20250226	094600	121629466	1881	1882	1882	1881	1204
655	20250226	094500	119363738	1882	1882	1882	1882	39
656	20250226	094400	119290340	1882	1882	1882	1882	103
657	20250226	094300	119096494	1882	1879	1882	1876	408
658	20250226	094200	118329832	1882	1879	1882	1879	110
659	20250226	094100	118123112	1879	1882	1882	1879	28
660	20250226	094000	118070446	1883	1882	1883	1882	1642
661	20250226	093900	114980200	1874	1874	1874	1874	12
662	20250226	093800	114957712	1873	1873	1873	1873	86
663	20250226	093700	114796634	1873	1883	1883	1873	231
664	20250226	093600	114363361	1884	1884	1884	1884	458
665	20250226	093500	113500489	1884	1884	1884	1884	21
666	20250226	093400	113460925	1884	1879	1884	1879	940
667	20250226	093300	111694165	1879	1879	1879	1879	3148
668	20250226	093200	105779073	1879	1880	1880	1879	31
669	20250226	093100	105720794	1880	1870	1880	1870	774
670	20250226	093000	104268297	1866	1867	1867	1866	1900
671	20250226	092900	100722544	1866	1867	1867	1866	4200
672	20250226	092800	92883370	1867	1869	1870	1867	2124
673	20250226	092700	88915274	1869	1869	1869	1869	457
674	20250226	092600	88061141	1866	1871	1871	1866	933
675	20250226	092500	86318845	1869	1869	1869	1865	10705
676	20250226	092400	66324559	1870	1870	1870	1870	0
677	20250226	092300	66324559	1870	1871	1878	1870	2452
678	20250226	092200	61738509	1870	1870	1870	1870	0
679	20250226	092100	61738509	1870	1873	1873	1870	8044
680	20250226	092000	46686822	1880	1880	1880	1880	1
681	20250226	091900	46684942	1880	1880	1880	1880	124
682	20250226	091800	46451822	1872	1872	1880	1872	1011
683	20250226	091700	44559198	1872	1872	1872	1872	2060
684	20250226	091600	40702878	1872	1872	1872	1872	1
685	20250226	091500	40701006	1880	1880	1880	1880	2
686	20250226	091400	40697246	1872	1872	1872	1872	2339
687	20250226	091300	36318638	1871	1871	1871	1871	0
688	20250226	091200	36318638	1871	1872	1872	1871	85
689	20250226	091100	36159600	1871	1873	1873	1870	3629
690	20250226	091000	29369194	1873	1892	1892	1873	886
691	20250226	090900	27708043	1894	1887	1896	1873	4199
692	20250226	090800	19808854	1897	1897	1897	1896	27
693	20250226	090700	19757646	1897	1897	1897	1897	4
694	20250226	090600	19750058	1885	1885	1887	1885	1053
695	20250226	090500	17764469	1885	1885	1885	1885	50
696	20250226	090400	17670219	1884	1884	1898	1884	3650
697	20250226	090300	10776751	1884	1884	1884	1880	2289
698	20250226	090200	6465028	1881	1881	1881	1881	0
699	20250226	090100	6465028	1881	1885	1885	1870	2942
700	20250226	090000	960045	1885	1890	1890	1885	508