KissMeData/291810/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	211200	23359004	1897	1897	1897	1897	78
3	20250226	211100	23359004	1897	1897	1897	1897	0
4	20250226	211000	23359004	1897	1897	1897	1897	0
5	20250226	210900	23359004	1897	1897	1897	1897	0
6	20250226	210800	23359004	1897	1897	1897	1897	0
7	20250226	210700	23359004	1897	1897	1897	1897	0
8	20250226	210600	23359004	1897	1897	1897	1897	0
9	20250226	210500	23359004	1897	1897	1897	1897	0
10	20250226	210400	23359004	1897	1897	1897	1897	0
11	20250226	210300	23359004	1897	1897	1897	1897	0
12	20250226	210200	23359004	1897	1897	1897	1897	0
13	20250226	210100	23359004	1897	1897	1897	1897	0
14	20250226	210000	23359004	1897	1897	1897	1897	0
15	20250226	205900	23359004	1897	1897	1897	1897	0
16	20250226	205800	23359004	1897	1897	1897	1897	0
17	20250226	205700	23359004	1897	1897	1897	1897	0
18	20250226	205600	23359004	1897	1897	1897	1897	0
19	20250226	205500	23359004	1897	1897	1897	1897	0
20	20250226	205400	23359004	1897	1897	1897	1897	0
21	20250226	205300	23359004	1897	1897	1897	1897	0
22	20250226	205200	23359004	1897	1897	1897	1897	0
23	20250226	205100	23359004	1897	1897	1897	1897	0
24	20250226	205000	23359004	1897	1897	1897	1897	0
25	20250226	204900	23359004	1897	1897	1897	1897	0
26	20250226	204800	23359004	1897	1897	1897	1897	0
27	20250226	204700	23359004	1897	1897	1897	1897	0
28	20250226	204600	23359004	1897	1897	1897	1897	0
29	20250226	204500	23359004	1897	1897	1897	1897	0
30	20250226	204400	23359004	1897	1897	1897	1897	0
31	20250226	204300	23359004	1897	1897	1897	1897	0
32	20250226	204200	23359004	1897	1897	1897	1897	78
33	20250226	204100	23359004	1897	1897	1897	1897	0
34	20250226	204000	23359004	1897	1897	1897	1897	0
35	20250226	203900	23359004	1897	1897	1897	1897	0
36	20250226	203800	23359004	1897	1897	1897	1897	0
37	20250226	203700	23359004	1897	1897	1897	1897	0
38	20250226	203600	23359004	1897	1897	1897	1897	0
39	20250226	203500	23359004	1897	1897	1897	1897	0
40	20250226	203400	23359004	1897	1897	1897	1897	0
41	20250226	203300	23359004	1897	1897	1897	1897	0
42	20250226	203200	23359004	1897	1897	1897	1897	0
43	20250226	203100	23359004	1897	1897	1897	1897	0
44	20250226	203000	23359004	1897	1897	1897	1897	0
45	20250226	202900	23359004	1897	1897	1897	1897	0
46	20250226	202800	23359004	1897	1897	1897	1897	0
47	20250226	202700	23359004	1897	1897	1897	1897	0
48	20250226	202600	23359004	1897	1897	1897	1897	0
49	20250226	202500	23359004	1897	1897	1897	1897	0
50	20250226	202400	23359004	1897	1897	1897	1897	0
51	20250226	202300	23359004	1897	1897	1897	1897	0
52	20250226	202200	23359004	1897	1897	1897	1897	0
53	20250226	202100	23359004	1897	1897	1897	1897	0
54	20250226	202000	23359004	1897	1897	1897	1897	0
55	20250226	201900	23359004	1897	1897	1897	1897	0
56	20250226	201800	23359004	1897	1897	1897	1897	0
57	20250226	201700	23359004	1897	1897	1897	1897	0
58	20250226	201600	23359004	1897	1897	1897	1897	0
59	20250226	201500	23359004	1897	1897	1897	1897	0
60	20250226	201400	23359004	1897	1897	1897	1897	0
61	20250226	201300	23359004	1897	1897	1897	1897	0
62	20250226	201200	23359004	1897	1897	1897	1897	78
63	20250226	201100	23359004	1897	1897	1897	1897	0
64	20250226	201000	23359004	1897	1897	1897	1897	0
65	20250226	200900	23359004	1897	1897	1897	1897	0
66	20250226	200800	23359004	1897	1897	1897	1897	0
67	20250226	200700	23359004	1897	1897	1897	1897	0
68	20250226	200600	23359004	1897	1897	1897	1897	0
69	20250226	200500	23359004	1897	1897	1897	1897	0
70	20250226	200400	23359004	1897	1897	1897	1897	0
71	20250226	200300	23359004	1897	1897	1897	1897	0
72	20250226	200200	23359004	1897	1897	1897	1897	0
73	20250226	200100	23359004	1897	1897	1897	1897	0
74	20250226	200000	23359004	1897	1897	1897	1897	0
75	20250226	195900	23359004	1897	1897	1897	1897	0
76	20250226	195800	23359004	1897	1897	1897	1897	0
77	20250226	195700	23359004	1897	1897	1897	1897	0
78	20250226	195600	23359004	1897	1897	1897	1897	0
79	20250226	195500	23359004	1897	1897	1897	1897	0
80	20250226	195400	23359004	1897	1897	1897	1897	0
81	20250226	195300	23359004	1897	1897	1897	1897	0
82	20250226	195200	23359004	1897	1897	1897	1897	0
83	20250226	195100	23359004	1897	1897	1897	1897	0
84	20250226	195000	23359004	1897	1897	1897	1897	0
85	20250226	194900	23359004	1897	1897	1897	1897	0
86	20250226	194800	23359004	1897	1897	1897	1897	0
87	20250226	194700	23359004	1897	1897	1897	1897	0
88	20250226	194600	23359004	1897	1897	1897	1897	0
89	20250226	194500	23359004	1897	1897	1897	1897	0
90	20250226	194400	23359004	1897	1897	1897	1897	0
91	20250226	194300	23359004	1897	1897	1897	1897	0
92	20250226	194200	23359004	1897	1897	1897	1897	78
93	20250226	194100	23359004	1897	1897	1897	1897	0
94	20250226	194000	23359004	1897	1897	1897	1897	0
95	20250226	193900	23359004	1897	1897	1897	1897	0
96	20250226	193800	23359004	1897	1897	1897	1897	0
97	20250226	193700	23359004	1897	1897	1897	1897	0
98	20250226	193600	23359004	1897	1897	1897	1897	0
99	20250226	193500	23359004	1897	1897	1897	1897	0
100	20250226	193400	23359004	1897	1897	1897	1897	0
101	20250226	193300	23359004	1897	1897	1897	1897	0
102	20250226	193200	23359004	1897	1897	1897	1897	0
103	20250226	193100	23359004	1897	1897	1897	1897	0
104	20250226	193000	23359004	1897	1897	1897	1897	0
105	20250226	192900	23359004	1897	1897	1897	1897	0
106	20250226	192800	23359004	1897	1897	1897	1897	0
107	20250226	192700	23359004	1897	1897	1897	1897	0
108	20250226	192600	23359004	1897	1897	1897	1897	0
109	20250226	192500	23359004	1897	1897	1897	1897	0
110	20250226	192400	23359004	1897	1897	1897	1897	0
111	20250226	192300	23359004	1897	1897	1897	1897	0
112	20250226	192200	23359004	1897	1897	1897	1897	0
113	20250226	192100	23359004	1897	1897	1897	1897	0
114	20250226	192000	23359004	1897	1897	1897	1897	0
115	20250226	191900	23359004	1897	1897	1897	1897	0
116	20250226	191800	23359004	1897	1897	1897	1897	0
117	20250226	191700	23359004	1897	1897	1897	1897	0
118	20250226	191600	23359004	1897	1897	1897	1897	0
119	20250226	191500	23359004	1897	1897	1897	1897	0
120	20250226	191400	23359004	1897	1897	1897	1897	0
121	20250226	191300	23359004	1897	1897	1897	1897	0
122	20250226	191200	23359004	1897	1897	1897	1897	78
123	20250226	191100	23359004	1897	1897	1897	1897	0
124	20250226	191000	23359004	1897	1897	1897	1897	0
125	20250226	190900	23359004	1897	1897	1897	1897	0
126	20250226	190800	23359004	1897	1897	1897	1897	0
127	20250226	190700	23359004	1897	1897	1897	1897	0
128	20250226	190600	23359004	1897	1897	1897	1897	0
129	20250226	190500	23359004	1897	1897	1897	1897	0
130	20250226	190400	23359004	1897	1897	1897	1897	0
131	20250226	190300	23359004	1897	1897	1897	1897	0
132	20250226	190200	23359004	1897	1897	1897	1897	0
133	20250226	190100	23359004	1897	1897	1897	1897	0
134	20250226	190000	23359004	1897	1897	1897	1897	0
135	20250226	185900	23359004	1897	1897	1897	1897	0
136	20250226	185800	23359004	1897	1897	1897	1897	0
137	20250226	185700	23359004	1897	1897	1897	1897	0
138	20250226	185600	23359004	1897	1897	1897	1897	0
139	20250226	185500	23359004	1897	1897	1897	1897	0
140	20250226	185400	23359004	1897	1897	1897	1897	0
141	20250226	185300	23359004	1897	1897	1897	1897	0
142	20250226	185200	23359004	1897	1897	1897	1897	0
143	20250226	185100	23359004	1897	1897	1897	1897	0
144	20250226	185000	23359004	1897	1897	1897	1897	0
145	20250226	184900	23359004	1897	1897	1897	1897	0
146	20250226	184800	23359004	1897	1897	1897	1897	0
147	20250226	184700	23359004	1897	1897	1897	1897	0
148	20250226	184600	23359004	1897	1897	1897	1897	0
149	20250226	184500	23359004	1897	1897	1897	1897	0
150	20250226	184400	23359004	1897	1897	1897	1897	0
151	20250226	184300	23359004	1897	1897	1897	1897	0
152	20250226	184200	23359004	1897	1897	1897	1897	78
153	20250226	184100	23359004	1897	1897	1897	1897	0
154	20250226	184000	23359004	1897	1897	1897	1897	0
155	20250226	183900	23359004	1897	1897	1897	1897	0
156	20250226	183800	23359004	1897	1897	1897	1897	0
157	20250226	183700	23359004	1897	1897	1897	1897	0
158	20250226	183600	23359004	1897	1897	1897	1897	0
159	20250226	183500	23359004	1897	1897	1897	1897	0
160	20250226	183400	23359004	1897	1897	1897	1897	0
161	20250226	183300	23359004	1897	1897	1897	1897	0
162	20250226	183200	23359004	1897	1897	1897	1897	0
163	20250226	183100	23359004	1897	1897	1897	1897	0
164	20250226	183000	23359004	1897	1897	1897	1897	0
165	20250226	182900	23359004	1897	1897	1897	1897	0
166	20250226	182800	23359004	1897	1897	1897	1897	0
167	20250226	182700	23359004	1897	1897	1897	1897	0
168	20250226	182600	23359004	1897	1897	1897	1897	0
169	20250226	182500	23359004	1897	1897	1897	1897	0
170	20250226	182400	23359004	1897	1897	1897	1897	0
171	20250226	182300	23359004	1897	1897	1897	1897	0
172	20250226	182200	23359004	1897	1897	1897	1897	0
173	20250226	182100	23359004	1897	1897	1897	1897	0
174	20250226	182000	23359004	1897	1897	1897	1897	0
175	20250226	181900	23359004	1897	1897	1897	1897	0
176	20250226	181800	23359004	1897	1897	1897	1897	0
177	20250226	181700	23359004	1897	1897	1897	1897	0
178	20250226	181600	23359004	1897	1897	1897	1897	0
179	20250226	181500	23359004	1897	1897	1897	1897	0
180	20250226	181400	23359004	1897	1897	1897	1897	0
181	20250226	181300	23359004	1897	1897	1897	1897	0
182	20250226	181200	23359004	1897	1897	1897	1897	78
183	20250226	181100	23359004	1897	1897	1897	1897	0
184	20250226	181000	23359004	1897	1897	1897	1897	0
185	20250226	180900	23359004	1897	1897	1897	1897	0
186	20250226	180800	23359004	1897	1897	1897	1897	0
187	20250226	180700	23359004	1897	1897	1897	1897	0
188	20250226	180600	23359004	1897	1897	1897	1897	0
189	20250226	180500	23359004	1897	1897	1897	1897	0
190	20250226	180400	23359004	1897	1897	1897	1897	0
191	20250226	180300	23359004	1897	1897	1897	1897	0
192	20250226	180200	23359004	1897	1897	1897	1897	0
193	20250226	180100	23359004	1897	1897	1897	1897	0
194	20250226	180000	23359004	1897	1897	1897	1897	0
195	20250226	175900	23359004	1897	1897	1897	1897	0
196	20250226	175800	23359004	1897	1897	1897	1897	0
197	20250226	175700	23359004	1897	1897	1897	1897	0
198	20250226	175600	23359004	1897	1897	1897	1897	0
199	20250226	175500	23359004	1897	1897	1897	1897	0
200	20250226	175400	23359004	1897	1897	1897	1897	0
201	20250226	175300	23359004	1897	1897	1897	1897	0
202	20250226	175200	23359004	1897	1897	1897	1897	0
203	20250226	175100	23359004	1897	1897	1897	1897	0
204	20250226	175000	23359004	1897	1897	1897	1897	0
205	20250226	174900	23359004	1897	1897	1897	1897	0
206	20250226	174800	23359004	1897	1897	1897	1897	0
207	20250226	174700	23359004	1897	1897	1897	1897	0
208	20250226	174600	23359004	1897	1897	1897	1897	0
209	20250226	174500	23359004	1897	1897	1897	1897	0
210	20250226	174400	23359004	1897	1897	1897	1897	0
211	20250226	174300	23359004	1897	1897	1897	1897	0
212	20250226	174200	23359004	1897	1897	1897	1897	78
213	20250226	174100	23359004	1897	1897	1897	1897	0
214	20250226	174000	23359004	1897	1897	1897	1897	0
215	20250226	173900	23359004	1897	1897	1897	1897	0
216	20250226	173800	23359004	1897	1897	1897	1897	0
217	20250226	173700	23359004	1897	1897	1897	1897	0
218	20250226	173600	23359004	1897	1897	1897	1897	0
219	20250226	173500	23359004	1897	1897	1897	1897	0
220	20250226	173400	23359004	1897	1897	1897	1897	0
221	20250226	173300	23359004	1897	1897	1897	1897	0
222	20250226	173200	23359004	1897	1897	1897	1897	0
223	20250226	173100	23359004	1897	1897	1897	1897	0
224	20250226	173000	23359004	1897	1897	1897	1897	0
225	20250226	172900	23359004	1897	1897	1897	1897	0
226	20250226	172800	23359004	1897	1897	1897	1897	0
227	20250226	172700	23359004	1897	1897	1897	1897	0
228	20250226	172600	23359004	1897	1897	1897	1897	0
229	20250226	172500	23359004	1897	1897	1897	1897	0
230	20250226	172400	23359004	1897	1897	1897	1897	0
231	20250226	172300	23359004	1897	1897	1897	1897	0
232	20250226	172200	23359004	1897	1897	1897	1897	0
233	20250226	172100	23359004	1897	1897	1897	1897	0
234	20250226	172000	23359004	1897	1897	1897	1897	0
235	20250226	171900	23359004	1897	1897	1897	1897	0
236	20250226	171800	23359004	1897	1897	1897	1897	0
237	20250226	171700	23359004	1897	1897	1897	1897	0
238	20250226	171600	23359004	1897	1897	1897	1897	0
239	20250226	171500	23359004	1897	1897	1897	1897	0
240	20250226	171400	23359004	1897	1897	1897	1897	0
241	20250226	171300	23359004	1897	1897	1897	1897	0
242	20250226	171200	23359004	1897	1897	1897	1897	78
243	20250226	171100	23359004	1897	1897	1897	1897	0
244	20250226	171000	23359004	1897	1897	1897	1897	0
245	20250226	170900	23359004	1897	1897	1897	1897	0
246	20250226	170800	23359004	1897	1897	1897	1897	0
247	20250226	170700	23359004	1897	1897	1897	1897	0
248	20250226	170600	23359004	1897	1897	1897	1897	0
249	20250226	170500	23359004	1897	1897	1897	1897	0
250	20250226	170400	23359004	1897	1897	1897	1897	0
251	20250226	170300	23359004	1897	1897	1897	1897	0
252	20250226	170200	23359004	1897	1897	1897	1897	0
253	20250226	170100	23359004	1897	1897	1897	1897	0
254	20250226	170000	23359004	1897	1897	1897	1897	0
255	20250226	165900	23359004	1897	1897	1897	1897	0
256	20250226	165800	23359004	1897	1897	1897	1897	0
257	20250226	165700	23359004	1897	1897	1897	1897	0
258	20250226	165600	23359004	1897	1897	1897	1897	0
259	20250226	165500	23359004	1897	1897	1897	1897	0
260	20250226	165400	23359004	1897	1897	1897	1897	0
261	20250226	165300	23359004	1897	1897	1897	1897	0
262	20250226	165200	23359004	1897	1897	1897	1897	0
263	20250226	165100	23359004	1897	1897	1897	1897	0
264	20250226	165000	23359004	1897	1897	1897	1897	0
265	20250226	164900	23359004	1897	1897	1897	1897	0
266	20250226	164800	23359004	1897	1897	1897	1897	0
267	20250226	164700	23359004	1897	1897	1897	1897	0
268	20250226	164600	23359004	1897	1897	1897	1897	0
269	20250226	164500	23359004	1897	1897	1897	1897	0
270	20250226	164400	23359004	1897	1897	1897	1897	0
271	20250226	164300	23359004	1897	1897	1897	1897	0
272	20250226	164200	23359004	1897	1897	1897	1897	78
273	20250226	164100	23359004	1897	1897	1897	1897	0
274	20250226	164000	23359004	1897	1897	1897	1897	0
275	20250226	163900	23359004	1897	1897	1897	1897	0
276	20250226	163800	23359004	1897	1897	1897	1897	0
277	20250226	163700	23359004	1897	1897	1897	1897	0
278	20250226	163600	23359004	1897	1897	1897	1897	0
279	20250226	163500	23359004	1897	1897	1897	1897	0
280	20250226	163400	23359004	1897	1897	1897	1897	0
281	20250226	163300	23359004	1897	1897	1897	1897	0
282	20250226	163200	23359004	1897	1897	1897	1897	0
283	20250226	163100	23359004	1897	1897	1897	1897	0
284	20250226	163000	23359004	1897	1897	1897	1897	0
285	20250226	162900	23359004	1897	1897	1897	1897	0
286	20250226	162800	23359004	1897	1897	1897	1897	0
287	20250226	162700	23359004	1897	1897	1897	1897	0
288	20250226	162600	23359004	1897	1897	1897	1897	0
289	20250226	162500	23359004	1897	1897	1897	1897	0
290	20250226	162400	23359004	1897	1897	1897	1897	0
291	20250226	162300	23359004	1897	1897	1897	1897	0
292	20250226	162200	23359004	1897	1897	1897	1897	0
293	20250226	162100	23359004	1897	1897	1897	1897	0
294	20250226	162000	23359004	1897	1897	1897	1897	0
295	20250226	161900	23359004	1897	1897	1897	1897	0
296	20250226	161800	23359004	1897	1897	1897	1897	0
297	20250226	161700	23359004	1897	1897	1897	1897	0
298	20250226	161600	23359004	1897	1897	1897	1897	0
299	20250226	161500	23359004	1897	1897	1897	1897	0
300	20250226	161400	23359004	1897	1897	1897	1897	0
301	20250226	161300	23359004	1897	1897	1897	1897	0
302	20250226	161200	23359004	1897	1897	1897	1897	78
303	20250226	161100	23359004	1897	1897	1897	1897	0
304	20250226	161000	23359004	1897	1897	1897	1897	0
305	20250226	160900	23359004	1897	1897	1897	1897	0
306	20250226	160800	23359004	1897	1897	1897	1897	0
307	20250226	160700	23359004	1897	1897	1897	1897	0
308	20250226	160600	23359004	1897	1897	1897	1897	0
309	20250226	160500	23359004	1897	1897	1897	1897	0
310	20250226	160400	23359004	1897	1897	1897	1897	0
311	20250226	160300	23359004	1897	1897	1897	1897	0
312	20250226	160200	23359004	1897	1897	1897	1897	0
313	20250226	160100	23359004	1897	1897	1897	1897	0
314	20250226	160000	23359004	1897	1897	1897	1897	0
315	20250226	155900	23359004	1897	1897	1897	1897	0
316	20250226	155800	23359004	1897	1897	1897	1897	0
317	20250226	155700	23359004	1897	1897	1897	1897	0
318	20250226	155600	23359004	1897	1897	1897	1897	0
319	20250226	155500	23359004	1897	1897	1897	1897	0
320	20250226	155400	23359004	1897	1897	1897	1897	0
321	20250226	155300	23359004	1897	1897	1897	1897	0
322	20250226	155200	23359004	1897	1897	1897	1897	0
323	20250226	155100	23359004	1897	1897	1897	1897	0
324	20250226	155000	23359004	1897	1897	1897	1897	0
325	20250226	154900	23359004	1897	1897	1897	1897	0
326	20250226	154800	23359004	1897	1897	1897	1897	0
327	20250226	154700	23359004	1897	1897	1897	1897	0
328	20250226	154600	23359004	1897	1897	1897	1897	0
329	20250226	154500	23359004	1897	1897	1897	1897	0
330	20250226	154400	23359004	1897	1897	1897	1897	0
331	20250226	154300	23359004	1897	1897	1897	1897	0
332	20250226	154200	23359004	1897	1897	1897	1897	78
333	20250226	154100	23359004	1897	1897	1897	1897	0
334	20250226	154000	23359004	1897	1897	1897	1897	0
335	20250226	153900	23359004	1897	1897	1897	1897	0
336	20250226	153800	23359004	1897	1897	1897	1897	0
337	20250226	153700	23359004	1897	1897	1897	1897	0
338	20250226	153600	23359004	1897	1897	1897	1897	0
339	20250226	153500	23359004	1897	1897	1897	1897	0
340	20250226	153400	23359004	1897	1897	1897	1897	0
341	20250226	153300	23359004	1897	1897	1897	1897	0
342	20250226	153200	23359004	1897	1897	1897	1897	0
343	20250226	153100	23359004	1897	1897	1897	1897	0
344	20250226	153000	23359004	1897	1897	1897	1897	78
345	20250226	152900	23211038	1897	1897	1897	1897	0
346	20250226	152800	23211038	1897	1897	1897	1897	0
347	20250226	152700	23211038	1897	1897	1897	1897	0
348	20250226	152600	23211038	1897	1897	1897	1897	0
349	20250226	152500	23211038	1897	1897	1897	1897	0
350	20250226	152400	23211038	1897	1897	1897	1897	0
351	20250226	152300	23211038	1897	1897	1897	1897	0
352	20250226	152200	23211038	1897	1897	1897	1897	0
353	20250226	152100	23211038	1897	1897	1897	1897	0
354	20250226	152000	23211038	1897	1897	1897	1897	0
355	20250226	151900	23211038	1897	1896	1897	1896	100
356	20250226	151800	23021344	1896	1896	1896	1896	0
357	20250226	151700	23021344	1896	1896	1896	1896	0
358	20250226	151600	23021344	1896	1896	1896	1896	0
359	20250226	151500	23021344	1896	1896	1896	1896	0
360	20250226	151400	23021344	1896	1896	1896	1896	5
361	20250226	151300	23011864	1897	1897	1897	1897	70
362	20250226	151200	22879074	1897	1897	1897	1897	0
363	20250226	151100	22879074	1897	1897	1897	1897	0
364	20250226	151000	22879074	1897	1897	1897	1897	0
365	20250226	150900	22879074	1897	1897	1897	1897	0
366	20250226	150800	22879074	1897	1897	1897	1897	0
367	20250226	150700	22879074	1897	1897	1897	1897	0
368	20250226	150600	22879074	1897	1897	1897	1897	0
369	20250226	150500	22879074	1897	1897	1897	1897	0
370	20250226	150400	22879074	1897	1897	1897	1897	0
371	20250226	150300	22879074	1897	1897	1897	1897	0
372	20250226	150200	22879074	1897	1897	1897	1897	0
373	20250226	150100	22879074	1897	1897	1897	1897	0
374	20250226	150000	22879074	1897	1897	1897	1897	0
375	20250226	145900	22879074	1897	1897	1897	1897	0
376	20250226	145800	22879074	1897	1897	1897	1897	0
377	20250226	145700	22879074	1897	1897	1897	1897	1
378	20250226	145600	22877177	1898	1896	1898	1896	4
379	20250226	145500	22869589	1896	1896	1896	1896	0
380	20250226	145400	22869589	1896	1896	1896	1896	0
381	20250226	145300	22869589	1896	1896	1896	1896	0
382	20250226	145200	22869589	1896	1896	1896	1896	0
383	20250226	145100	22869589	1896	1896	1896	1896	0
384	20250226	145000	22869589	1896	1896	1896	1896	0
385	20250226	144900	22869589	1896	1896	1896	1896	0
386	20250226	144800	22869589	1896	1896	1896	1896	0
387	20250226	144700	22869589	1896	1896	1896	1896	0
388	20250226	144600	22869589	1896	1896	1896	1896	0
389	20250226	144500	22869589	1896	1896	1896	1896	0
390	20250226	144400	22869589	1896	1896	1896	1896	0
391	20250226	144300	22869589	1896	1896	1896	1896	0
392	20250226	144200	22869589	1896	1896	1896	1896	0
393	20250226	144100	22869589	1896	1896	1896	1896	0
394	20250226	144000	22869589	1896	1896	1896	1896	0
395	20250226	143900	22869589	1896	1896	1896	1896	0
396	20250226	143800	22869589	1896	1896	1896	1896	0
397	20250226	143700	22869589	1896	1896	1896	1896	0
398	20250226	143600	22869589	1896	1896	1896	1896	0
399	20250226	143500	22869589	1896	1896	1896	1896	161
400	20250226	143400	22564333	1889	1889	1889	1889	0
401	20250226	143300	22564333	1889	1889	1889	1889	0
402	20250226	143200	22564333	1889	1889	1889	1889	0
403	20250226	143100	22564333	1889	1889	1889	1889	0
404	20250226	143000	22564333	1889	1889	1889	1889	0
405	20250226	142900	22564333	1889	1889	1889	1889	0
406	20250226	142800	22564333	1889	1889	1889	1889	0
407	20250226	142700	22564333	1889	1889	1889	1889	0
408	20250226	142600	22564333	1889	1889	1889	1889	0
409	20250226	142500	22564333	1889	1889	1889	1889	0
410	20250226	142400	22564333	1889	1889	1889	1889	0
411	20250226	142300	22564333	1889	1889	1889	1889	0
412	20250226	142200	22564333	1889	1889	1889	1889	0
413	20250226	142100	22564333	1889	1889	1889	1889	0
414	20250226	142000	22564333	1889	1889	1889	1889	0
415	20250226	141900	22564333	1889	1889	1889	1889	0
416	20250226	141800	22564333	1889	1889	1889	1889	0
417	20250226	141700	22564333	1889	1889	1889	1889	0
418	20250226	141600	22564333	1889	1889	1889	1889	0
419	20250226	141500	22564333	1889	1889	1889	1889	0
420	20250226	141400	22564333	1889	1889	1889	1889	0
421	20250226	141300	22564333	1889	1889	1889	1889	0
422	20250226	141200	22564333	1889	1889	1889	1889	0
423	20250226	141100	22564333	1889	1889	1889	1889	0
424	20250226	141000	22564333	1889	1889	1889	1889	0
425	20250226	140900	22564333	1889	1889	1889	1889	0
426	20250226	140800	22564333	1889	1889	1889	1889	0
427	20250226	140700	22564333	1889	1889	1889	1889	0
428	20250226	140600	22564333	1889	1889	1889	1889	0
429	20250226	140500	22564333	1889	1889	1889	1889	0
430	20250226	140400	22564333	1889	1889	1889	1889	1
431	20250226	140300	22562444	1890	1890	1890	1890	0
432	20250226	140200	22562444	1890	1890	1890	1890	0
433	20250226	140100	22562444	1890	1890	1890	1890	0
434	20250226	140000	22562444	1890	1890	1890	1890	0
435	20250226	135900	22562444	1890	1890	1890	1890	0
436	20250226	135800	22562444	1890	1890	1890	1890	0
437	20250226	135700	22562444	1890	1890	1890	1890	0
438	20250226	135600	22562444	1890	1890	1890	1890	0
439	20250226	135500	22562444	1890	1890	1890	1890	0
440	20250226	135400	22562444	1890	1890	1890	1890	0
441	20250226	135300	22562444	1890	1890	1890	1890	0
442	20250226	135200	22562444	1890	1890	1890	1890	0
443	20250226	135100	22562444	1890	1890	1890	1890	101
444	20250226	135000	22371554	1897	1897	1897	1897	0
445	20250226	134900	22371554	1897	1897	1897	1897	0
446	20250226	134800	22371554	1897	1897	1897	1897	0
447	20250226	134700	22371554	1897	1897	1897	1897	0
448	20250226	134600	22371554	1897	1897	1897	1897	0
449	20250226	134500	22371554	1897	1897	1897	1897	0
450	20250226	134400	22371554	1897	1897	1897	1897	1
451	20250226	134300	22369657	1897	1897	1898	1897	106
452	20250226	134200	22168569	1897	1897	1897	1897	0
453	20250226	134100	22168569	1897	1897	1897	1897	0
454	20250226	134000	22168569	1897	1897	1897	1897	0
455	20250226	133900	22168569	1897	1897	1897	1897	0
456	20250226	133800	22168569	1897	1897	1897	1897	0
457	20250226	133700	22168569	1897	1897	1897	1897	0
458	20250226	133600	22168569	1897	1897	1897	1897	0
459	20250226	133500	22168569	1897	1897	1897	1897	0
460	20250226	133400	22168569	1897	1897	1897	1897	0
461	20250226	133300	22168569	1897	1897	1897	1897	0
462	20250226	133200	22168569	1897	1897	1897	1897	0
463	20250226	133100	22168569	1897	1897	1897	1897	1
464	20250226	133000	22166672	1890	1890	1890	1890	0
465	20250226	132900	22166672	1890	1890	1890	1890	0
466	20250226	132800	22166672	1890	1890	1890	1890	0
467	20250226	132700	22166672	1890	1890	1890	1890	0
468	20250226	132600	22166672	1890	1890	1890	1890	0
469	20250226	132500	22166672	1890	1890	1890	1890	0
470	20250226	132400	22166672	1890	1890	1890	1890	0
471	20250226	132300	22166672	1890	1890	1890	1890	0
472	20250226	132200	22166672	1890	1890	1890	1890	0
473	20250226	132100	22166672	1890	1890	1890	1890	0
474	20250226	132000	22166672	1890	1890	1890	1890	0
475	20250226	131900	22166672	1890	1890	1890	1890	0
476	20250226	131800	22166672	1890	1890	1890	1890	0
477	20250226	131700	22166672	1890	1890	1890	1890	0
478	20250226	131600	22166672	1890	1890	1890	1890	0
479	20250226	131500	22166672	1890	1890	1890	1890	0
480	20250226	131400	22166672	1890	1890	1890	1890	0
481	20250226	131300	22166672	1890	1890	1890	1890	0
482	20250226	131200	22166672	1890	1890	1890	1890	0
483	20250226	131100	22166672	1890	1890	1890	1890	0
484	20250226	131000	22166672	1890	1890	1890	1890	0
485	20250226	130900	22166672	1890	1890	1890	1890	0
486	20250226	130800	22166672	1890	1890	1890	1890	0
487	20250226	130700	22166672	1890	1890	1890	1890	0
488	20250226	130600	22166672	1890	1890	1890	1890	0
489	20250226	130500	22166672	1890	1890	1890	1890	0
490	20250226	130400	22166672	1890	1890	1890	1890	0
491	20250226	130300	22166672	1890	1890	1890	1890	0
492	20250226	130200	22166672	1890	1864	1890	1864	576
493	20250226	130100	21079612	1864	1864	1864	1864	0
494	20250226	130000	21079612	1864	1864	1864	1864	150
495	20250226	125900	20800012	1864	1864	1864	1864	0
496	20250226	125800	20800012	1864	1852	1864	1852	40
497	20250226	125700	20725920	1850	1856	1856	1850	601
498	20250226	125600	19613421	1885	1885	1885	1885	0
499	20250226	125500	19613421	1885	1883	1885	1883	20
500	20250226	125400	19575739	1887	1887	1887	1887	0
501	20250226	125300	19575739	1887	1887	1887	1887	0
502	20250226	125200	19575739	1887	1887	1887	1887	0
503	20250226	125100	19575739	1887	1887	1887	1887	0
504	20250226	125000	19575739	1887	1887	1887	1887	0
505	20250226	124900	19575739	1887	1887	1887	1887	2
506	20250226	124800	19571965	1848	1848	1848	1848	0
507	20250226	124700	19571965	1848	1848	1848	1848	0
508	20250226	124600	19571965	1848	1890	1890	1848	40
509	20250226	124500	19497205	1890	1889	1890	1889	10
510	20250226	124400	19478306	1890	1890	1890	1890	0
511	20250226	124300	19478306	1890	1890	1890	1890	0
512	20250226	124200	19478306	1890	1890	1890	1890	0
513	20250226	124100	19478306	1890	1880	1890	1801	3071
514	20250226	124000	13817736	1882	1895	1895	1882	2634
515	20250226	123900	8848279	1900	1900	1900	1900	0
516	20250226	123800	8848279	1900	1900	1900	1900	0
517	20250226	123700	8848279	1900	1900	1900	1900	0
518	20250226	123600	8848279	1900	1900	1900	1900	0
519	20250226	123500	8848279	1900	1900	1900	1900	0
520	20250226	123400	8848279	1900	1900	1900	1900	0
521	20250226	123300	8848279	1900	1900	1900	1900	0
522	20250226	123200	8848279	1900	1900	1900	1900	0
523	20250226	123100	8848279	1900	1900	1900	1900	0
524	20250226	123000	8848279	1900	1900	1900	1900	0
525	20250226	122900	8848279	1900	1900	1900	1900	0
526	20250226	122800	8848279	1900	1900	1900	1900	0
527	20250226	122700	8848279	1900	1900	1900	1900	0
528	20250226	122600	8848279	1900	1900	1900	1900	0
529	20250226	122500	8848279	1900	1900	1900	1900	12
530	20250226	122400	8825479	1900	1900	1900	1900	0
531	20250226	122300	8825479	1900	1900	1900	1900	0
532	20250226	122200	8825479	1900	1900	1900	1900	0
533	20250226	122100	8825479	1900	1900	1900	1900	0
534	20250226	122000	8825479	1900	1901	1901	1900	1324
535	20250226	121900	6309878	1900	1900	1900	1900	0
536	20250226	121800	6309878	1900	1900	1900	1900	0
537	20250226	121700	6309878	1900	1900	1900	1900	0
538	20250226	121600	6309878	1900	1900	1900	1900	0
539	20250226	121500	6309878	1900	1900	1900	1900	125
540	20250226	121400	6072378	1900	1901	1901	1900	665
541	20250226	121300	4808674	1912	1912	1912	1912	0
542	20250226	121200	4808674	1912	1912	1912	1912	0
543	20250226	121100	4808674	1912	1912	1912	1912	0
544	20250226	121000	4808674	1912	1912	1912	1912	0
545	20250226	120900	4808674	1912	1912	1912	1912	0
546	20250226	120800	4808674	1912	1912	1912	1912	0
547	20250226	120700	4808674	1912	1912	1912	1912	0
548	20250226	120600	4808674	1912	1912	1912	1912	0
549	20250226	120500	4808674	1912	1912	1912	1912	0
550	20250226	120400	4808674	1912	1912	1912	1912	0
551	20250226	120300	4808674	1912	1912	1912	1912	0
552	20250226	120200	4808674	1912	1912	1912	1912	0
553	20250226	120100	4808674	1912	1912	1912	1912	0
554	20250226	120000	4808674	1912	1912	1912	1912	0
555	20250226	115900	4808674	1912	1912	1912	1912	0
556	20250226	115800	4808674	1912	1912	1912	1912	0
557	20250226	115700	4808674	1912	1912	1912	1912	0
558	20250226	115600	4808674	1912	1912	1912	1912	0
559	20250226	115500	4808674	1912	1912	1912	1912	0
560	20250226	115400	4808674	1912	1912	1912	1912	0
561	20250226	115300	4808674	1912	1912	1912	1912	0
562	20250226	115200	4808674	1912	1912	1912	1912	0
563	20250226	115100	4808674	1912	1912	1912	1912	1
564	20250226	115000	4806762	1912	1912	1912	1912	0
565	20250226	114900	4806762	1912	1912	1912	1912	0
566	20250226	114800	4806762	1912	1912	1912	1912	0
567	20250226	114700	4806762	1912	1912	1912	1912	1
568	20250226	114600	4804850	1912	1912	1912	1912	0
569	20250226	114500	4804850	1912	1912	1912	1912	0
570	20250226	114400	4804850	1912	1912	1912	1912	0
571	20250226	114300	4804850	1912	1912	1912	1912	0
572	20250226	114200	4804850	1912	1912	1912	1912	0
573	20250226	114100	4804850	1912	1912	1912	1912	0
574	20250226	114000	4804850	1912	1912	1912	1912	0
575	20250226	113900	4804850	1912	1912	1912	1912	0
576	20250226	113800	4804850	1912	1912	1912	1912	0
577	20250226	113700	4804850	1912	1912	1912	1912	0
578	20250226	113600	4804850	1912	1912	1912	1912	0
579	20250226	113500	4804850	1912	1912	1912	1912	0
580	20250226	113400	4804850	1912	1912	1912	1912	0
581	20250226	113300	4804850	1912	1912	1912	1912	0
582	20250226	113200	4804850	1912	1912	1912	1912	0
583	20250226	113100	4804850	1912	1912	1912	1912	0
584	20250226	113000	4804850	1912	1912	1912	1912	0
585	20250226	112900	4804850	1912	1912	1912	1912	0
586	20250226	112800	4804850	1912	1912	1912	1912	0
587	20250226	112700	4804850	1912	1912	1912	1912	0
588	20250226	112600	4804850	1912	1912	1912	1912	0
589	20250226	112500	4804850	1912	1912	1912	1912	0
590	20250226	112400	4804850	1912	1912	1912	1912	0
591	20250226	112300	4804850	1912	1912	1912	1912	0
592	20250226	112200	4804850	1912	1912	1912	1912	0
593	20250226	112100	4804850	1912	1912	1912	1912	0
594	20250226	112000	4804850	1912	1912	1912	1912	0
595	20250226	111900	4804850	1912	1912	1912	1912	0
596	20250226	111800	4804850	1912	1912	1912	1912	0
597	20250226	111700	4804850	1912	1912	1912	1912	0
598	20250226	111600	4804850	1912	1912	1912	1912	0
599	20250226	111500	4804850	1912	1912	1912	1912	0
600	20250226	111400	4804850	1912	1912	1912	1912	0
601	20250226	111300	4804850	1912	1912	1912	1912	0
602	20250226	111200	4804850	1912	1912	1912	1912	1
603	20250226	111100	4802938	1912	1912	1912	1912	0
604	20250226	111000	4802938	1912	1912	1912	1912	0
605	20250226	110900	4802938	1912	1912	1912	1912	0
606	20250226	110800	4802938	1912	1912	1912	1912	0
607	20250226	110700	4802938	1912	1912	1912	1912	0
608	20250226	110600	4802938	1912	1912	1912	1912	4
609	20250226	110500	4795290	1912	1912	1912	1912	0
610	20250226	110400	4795290	1912	1912	1912	1912	0
611	20250226	110300	4795290	1912	1912	1912	1912	0
612	20250226	110200	4795290	1912	1912	1912	1912	0
613	20250226	110100	4795290	1912	1912	1912	1912	0
614	20250226	110000	4795290	1912	1912	1912	1912	0
615	20250226	105900	4795290	1912	1912	1912	1912	0
616	20250226	105800	4795290	1912	1912	1912	1912	0
617	20250226	105700	4795290	1912	1912	1912	1912	0
618	20250226	105600	4795290	1912	1912	1912	1912	0
619	20250226	105500	4795290	1912	1912	1912	1912	0
620	20250226	105400	4795290	1912	1912	1912	1912	0
621	20250226	105300	4795290	1912	1912	1912	1912	0
622	20250226	105200	4795290	1912	1912	1912	1912	0
623	20250226	105100	4795290	1912	1912	1912	1912	0
624	20250226	105000	4795290	1912	1912	1912	1912	0
625	20250226	104900	4795290	1912	1912	1912	1912	0
626	20250226	104800	4795290	1912	1912	1912	1912	0
627	20250226	104700	4795290	1912	1912	1912	1912	0
628	20250226	104600	4795290	1912	1912	1912	1912	0
629	20250226	104500	4795290	1912	1912	1912	1912	0
630	20250226	104400	4795290	1912	1912	1912	1912	0
631	20250226	104300	4795290	1912	1912	1912	1912	0
632	20250226	104200	4795290	1912	1912	1912	1912	0
633	20250226	104100	4795290	1912	1912	1912	1912	2
634	20250226	104000	4791466	1912	1912	1912	1912	1
635	20250226	103900	4789554	1901	1901	1901	1901	0
636	20250226	103800	4789554	1901	1901	1901	1901	1
637	20250226	103700	4787653	1901	1901	1901	1901	0
638	20250226	103600	4787653	1901	1905	1912	1901	52
639	20250226	103500	4688610	1905	1905	1905	1905	0
640	20250226	103400	4688610	1905	1905	1905	1905	0
641	20250226	103300	4688610	1905	1905	1905	1905	0
642	20250226	103200	4688610	1905	1905	1905	1905	0
643	20250226	103100	4688610	1905	1903	1905	1903	9
644	20250226	103000	4671479	1905	1905	1905	1905	0
645	20250226	102900	4671479	1905	1905	1905	1905	0
646	20250226	102800	4671479	1905	1905	1905	1905	0
647	20250226	102700	4671479	1905	1905	1905	1905	0
648	20250226	102600	4671479	1905	1905	1905	1905	0
649	20250226	102500	4671479	1905	1905	1905	1905	0
650	20250226	102400	4671479	1905	1905	1905	1905	0
651	20250226	102300	4671479	1905	1905	1905	1905	0
652	20250226	102200	4671479	1905	1905	1905	1905	0
653	20250226	102100	4671479	1905	1905	1905	1905	0
654	20250226	102000	4671479	1905	1905	1905	1905	0
655	20250226	101900	4671479	1905	1905	1905	1905	0
656	20250226	101800	4671479	1905	1905	1905	1905	0
657	20250226	101700	4671479	1905	1905	1905	1905	0
658	20250226	101600	4671479	1905	1905	1905	1905	0
659	20250226	101500	4671479	1905	1905	1905	1905	0
660	20250226	101400	4671479	1905	1905	1905	1905	0
661	20250226	101300	4671479	1905	1905	1905	1905	0
662	20250226	101200	4671479	1905	1905	1905	1905	978
663	20250226	101100	2808389	1905	1905	1905	1905	52
664	20250226	101000	2709329	1905	1905	1905	1905	0
665	20250226	100900	2709329	1905	1905	1905	1905	0
666	20250226	100800	2709329	1905	1905	1905	1905	0
667	20250226	100700	2709329	1905	1905	1905	1905	0
668	20250226	100600	2709329	1905	1905	1905	1905	0
669	20250226	100500	2709329	1905	1905	1905	1905	0
670	20250226	100400	2709329	1905	1905	1905	1905	0
671	20250226	100300	2709329	1905	1905	1905	1905	0
672	20250226	100200	2709329	1905	1905	1905	1905	0
673	20250226	100100	2709329	1905	1905	1905	1905	0
674	20250226	100000	2709329	1905	1905	1905	1905	0
675	20250226	095900	2709329	1905	1905	1905	1905	0
676	20250226	095800	2709329	1905	1905	1905	1905	1
677	20250226	095700	2707424	1905	1905	1905	1905	0
678	20250226	095600	2707424	1905	1905	1905	1905	0
679	20250226	095500	2707424	1905	1905	1905	1905	1
680	20250226	095400	2705519	1905	1905	1905	1905	20
681	20250226	095300	2667419	1905	1905	1905	1905	0
682	20250226	095200	2667419	1905	1905	1905	1905	0
683	20250226	095100	2667419	1905	1905	1905	1905	0
684	20250226	095000	2667419	1905	1905	1905	1905	0
685	20250226	094900	2667419	1905	1905	1905	1905	0
686	20250226	094800	2667419	1905	1905	1905	1905	0
687	20250226	094700	2667419	1905	1905	1905	1905	1
688	20250226	094600	2665514	1905	1905	1905	1905	61
689	20250226	094500	2549309	1905	1905	1905	1905	8
690	20250226	094400	2534069	1905	1905	1905	1905	0
691	20250226	094300	2534069	1905	1905	1905	1905	0
692	20250226	094200	2534069	1905	1905	1905	1905	0
693	20250226	094100	2534069	1905	1905	1905	1905	1
694	20250226	094000	2532164	1900	1900	1900	1900	0
695	20250226	093900	2532164	1900	1900	1900	1900	0
696	20250226	093800	2532164	1900	1900	1900	1900	0
697	20250226	093700	2532164	1900	1900	1900	1900	0
698	20250226	093600	2532164	1900	1900	1900	1900	0
699	20250226	093500	2532164	1900	1904	1904	1900	8
700	20250226	093400	2516954	1900	1900	1900	1900	0
701	20250226	093300	2516954	1900	1900	1900	1900	0
702	20250226	093200	2516954	1900	1900	1900	1900	0
703	20250226	093100	2516954	1900	1900	1900	1900	0
704	20250226	093000	2516954	1900	1900	1900	1900	0
705	20250226	092900	2516954	1900	1900	1900	1900	0
706	20250226	092800	2516954	1900	1900	1900	1900	0
707	20250226	092700	2516954	1900	1901	1901	1900	7
708	20250226	092600	2503648	1900	1900	1900	1900	0
709	20250226	092500	2503648	1900	1900	1900	1900	0
710	20250226	092400	2503648	1900	1900	1900	1900	0
711	20250226	092300	2503648	1900	1900	1900	1900	0
712	20250226	092200	2503648	1900	1900	1900	1900	0
713	20250226	092100	2503648	1900	1900	1900	1900	0
714	20250226	092000	2503648	1900	1900	1900	1900	0
715	20250226	091900	2503648	1900	1900	1900	1900	0
716	20250226	091800	2503648	1900	1900	1900	1900	0
717	20250226	091700	2503648	1900	1900	1900	1900	0
718	20250226	091600	2503648	1900	1900	1900	1900	0
719	20250226	091500	2503648	1900	1900	1900	1900	0
720	20250226	091400	2503648	1900	1900	1900	1900	0
721	20250226	091300	2503648	1900	1900	1900	1900	0
722	20250226	091200	2503648	1900	1900	1900	1900	0
723	20250226	091100	2503648	1900	1900	1900	1900	0
724	20250226	091000	2503648	1900	1900	1900	1900	0
725	20250226	090900	2503648	1900	1900	1900	1900	0
726	20250226	090800	2503648	1900	1900	1900	1900	0
727	20250226	090700	2503648	1900	1900	1900	1900	0
728	20250226	090600	2503648	1900	1900	1900	1900	0
729	20250226	090500	2503648	1900	1900	1900	1900	0
730	20250226	090400	2503648	1900	1895	1900	1895	226
731	20250226	090300	2074945	1892	1892	1892	1892	20
732	20250226	090200	2037105	1892	1892	1892	1892	0
733	20250226	090100	2037105	1892	1895	1895	1892	1060
734	20250226	090000	28425	1895	1895	1895	1895	15