KissMeData/024910/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	191100	77747550	1883	1883	1883	1883	408
3	20250227	191000	77747550	1883	1883	1883	1883	0
4	20250227	190900	77747550	1883	1883	1883	1883	0
5	20250227	190800	77747550	1883	1883	1883	1883	0
6	20250227	190700	77747550	1883	1883	1883	1883	0
7	20250227	190600	77747550	1883	1883	1883	1883	0
8	20250227	190500	77747550	1883	1883	1883	1883	0
9	20250227	190400	77747550	1883	1883	1883	1883	0
10	20250227	190300	77747550	1883	1883	1883	1883	0
11	20250227	190200	77747550	1883	1883	1883	1883	0
12	20250227	190100	77747550	1883	1883	1883	1883	0
13	20250227	190000	77747550	1883	1883	1883	1883	0
14	20250227	185900	77747550	1883	1883	1883	1883	0
15	20250227	185800	77747550	1883	1883	1883	1883	0
16	20250227	185700	77747550	1883	1883	1883	1883	0
17	20250227	185600	77747550	1883	1883	1883	1883	0
18	20250227	185500	77747550	1883	1883	1883	1883	0
19	20250227	185400	77747550	1883	1883	1883	1883	0
20	20250227	185300	77747550	1883	1883	1883	1883	0
21	20250227	185200	77747550	1883	1883	1883	1883	0
22	20250227	185100	77747550	1883	1883	1883	1883	0
23	20250227	185000	77747550	1883	1883	1883	1883	0
24	20250227	184900	77747550	1883	1883	1883	1883	0
25	20250227	184800	77747550	1883	1883	1883	1883	0
26	20250227	184700	77747550	1883	1883	1883	1883	0
27	20250227	184600	77747550	1883	1883	1883	1883	0
28	20250227	184500	77747550	1883	1883	1883	1883	0
29	20250227	184400	77747550	1883	1883	1883	1883	0
30	20250227	184300	77747550	1883	1883	1883	1883	0
31	20250227	184200	77747550	1883	1883	1883	1883	0
32	20250227	184100	77747550	1883	1883	1883	1883	408
33	20250227	184000	77747550	1883	1883	1883	1883	0
34	20250227	183900	77747550	1883	1883	1883	1883	0
35	20250227	183800	77747550	1883	1883	1883	1883	0
36	20250227	183700	77747550	1883	1883	1883	1883	0
37	20250227	183600	77747550	1883	1883	1883	1883	0
38	20250227	183500	77747550	1883	1883	1883	1883	0
39	20250227	183400	77747550	1883	1883	1883	1883	0
40	20250227	183300	77747550	1883	1883	1883	1883	0
41	20250227	183200	77747550	1883	1883	1883	1883	0
42	20250227	183100	77747550	1883	1883	1883	1883	0
43	20250227	183000	77747550	1883	1883	1883	1883	0
44	20250227	182900	77747550	1883	1883	1883	1883	0
45	20250227	182800	77747550	1883	1883	1883	1883	0
46	20250227	182700	77747550	1883	1883	1883	1883	0
47	20250227	182600	77747550	1883	1883	1883	1883	0
48	20250227	182500	77747550	1883	1883	1883	1883	0
49	20250227	182400	77747550	1883	1883	1883	1883	0
50	20250227	182300	77747550	1883	1883	1883	1883	0
51	20250227	182200	77747550	1883	1883	1883	1883	0
52	20250227	182100	77747550	1883	1883	1883	1883	0
53	20250227	182000	77747550	1883	1883	1883	1883	0
54	20250227	181900	77747550	1883	1883	1883	1883	0
55	20250227	181800	77747550	1883	1883	1883	1883	0
56	20250227	181700	77747550	1883	1883	1883	1883	0
57	20250227	181600	77747550	1883	1883	1883	1883	0
58	20250227	181500	77747550	1883	1883	1883	1883	0
59	20250227	181400	77747550	1883	1883	1883	1883	0
60	20250227	181300	77747550	1883	1883	1883	1883	0
61	20250227	181200	77747550	1883	1883	1883	1883	0
62	20250227	181100	77747550	1883	1883	1883	1883	408
63	20250227	181000	77747550	1883	1883	1883	1883	0
64	20250227	180900	77747550	1883	1883	1883	1883	0
65	20250227	180800	77747550	1883	1883	1883	1883	0
66	20250227	180700	77747550	1883	1883	1883	1883	0
67	20250227	180600	77747550	1883	1883	1883	1883	0
68	20250227	180500	77747550	1883	1883	1883	1883	0
69	20250227	180400	77747550	1883	1883	1883	1883	0
70	20250227	180300	77747550	1883	1883	1883	1883	0
71	20250227	180200	77747550	1883	1883	1883	1883	0
72	20250227	180100	77747550	1883	1883	1883	1883	0
73	20250227	180000	77747550	1883	1883	1883	1883	0
74	20250227	175900	77747550	1883	1883	1883	1883	0
75	20250227	175800	77747550	1883	1883	1883	1883	0
76	20250227	175700	77747550	1883	1883	1883	1883	0
77	20250227	175600	77747550	1883	1883	1883	1883	0
78	20250227	175500	77747550	1883	1883	1883	1883	0
79	20250227	175400	77747550	1883	1883	1883	1883	0
80	20250227	175300	77747550	1883	1883	1883	1883	0
81	20250227	175200	77747550	1883	1883	1883	1883	0
82	20250227	175100	77747550	1883	1883	1883	1883	0
83	20250227	175000	77747550	1883	1883	1883	1883	0
84	20250227	174900	77747550	1883	1883	1883	1883	0
85	20250227	174800	77747550	1883	1883	1883	1883	0
86	20250227	174700	77747550	1883	1883	1883	1883	0
87	20250227	174600	77747550	1883	1883	1883	1883	0
88	20250227	174500	77747550	1883	1883	1883	1883	0
89	20250227	174400	77747550	1883	1883	1883	1883	0
90	20250227	174300	77747550	1883	1883	1883	1883	0
91	20250227	174200	77747550	1883	1883	1883	1883	0
92	20250227	174100	77747550	1883	1883	1883	1883	408
93	20250227	174000	77747550	1883	1883	1883	1883	0
94	20250227	173900	77747550	1883	1883	1883	1883	0
95	20250227	173800	77747550	1883	1883	1883	1883	0
96	20250227	173700	77747550	1883	1883	1883	1883	0
97	20250227	173600	77747550	1883	1883	1883	1883	0
98	20250227	173500	77747550	1883	1883	1883	1883	0
99	20250227	173400	77747550	1883	1883	1883	1883	0
100	20250227	173300	77747550	1883	1883	1883	1883	0
101	20250227	173200	77747550	1883	1883	1883	1883	0
102	20250227	173100	77747550	1883	1883	1883	1883	0
103	20250227	173000	77747550	1883	1883	1883	1883	0
104	20250227	172900	77747550	1883	1883	1883	1883	0
105	20250227	172800	77747550	1883	1883	1883	1883	0
106	20250227	172700	77747550	1883	1883	1883	1883	0
107	20250227	172600	77747550	1883	1883	1883	1883	0
108	20250227	172500	77747550	1883	1883	1883	1883	0
109	20250227	172400	77747550	1883	1883	1883	1883	0
110	20250227	172300	77747550	1883	1883	1883	1883	0
111	20250227	172200	77747550	1883	1883	1883	1883	0
112	20250227	172100	77747550	1883	1883	1883	1883	0
113	20250227	172000	77747550	1883	1883	1883	1883	0
114	20250227	171900	77747550	1883	1883	1883	1883	0
115	20250227	171800	77747550	1883	1883	1883	1883	0
116	20250227	171700	77747550	1883	1883	1883	1883	0
117	20250227	171600	77747550	1883	1883	1883	1883	0
118	20250227	171500	77747550	1883	1883	1883	1883	0
119	20250227	171400	77747550	1883	1883	1883	1883	0
120	20250227	171300	77747550	1883	1883	1883	1883	0
121	20250227	171200	77747550	1883	1883	1883	1883	0
122	20250227	171100	77747550	1883	1883	1883	1883	408
123	20250227	171000	77747550	1883	1883	1883	1883	0
124	20250227	170900	77747550	1883	1883	1883	1883	0
125	20250227	170800	77747550	1883	1883	1883	1883	0
126	20250227	170700	77747550	1883	1883	1883	1883	0
127	20250227	170600	77747550	1883	1883	1883	1883	0
128	20250227	170500	77747550	1883	1883	1883	1883	0
129	20250227	170400	77747550	1883	1883	1883	1883	0
130	20250227	170300	77747550	1883	1883	1883	1883	0
131	20250227	170200	77747550	1883	1883	1883	1883	0
132	20250227	170100	77747550	1883	1883	1883	1883	0
133	20250227	170000	77747550	1883	1883	1883	1883	0
134	20250227	165900	77747550	1883	1883	1883	1883	0
135	20250227	165800	77747550	1883	1883	1883	1883	0
136	20250227	165700	77747550	1883	1883	1883	1883	0
137	20250227	165600	77747550	1883	1883	1883	1883	0
138	20250227	165500	77747550	1883	1883	1883	1883	0
139	20250227	165400	77747550	1883	1883	1883	1883	0
140	20250227	165300	77747550	1883	1883	1883	1883	0
141	20250227	165200	77747550	1883	1883	1883	1883	0
142	20250227	165100	77747550	1883	1883	1883	1883	0
143	20250227	165000	77747550	1883	1883	1883	1883	0
144	20250227	164900	77747550	1883	1883	1883	1883	0
145	20250227	164800	77747550	1883	1883	1883	1883	0
146	20250227	164700	77747550	1883	1883	1883	1883	0
147	20250227	164600	77747550	1883	1883	1883	1883	0
148	20250227	164500	77747550	1883	1883	1883	1883	0
149	20250227	164400	77747550	1883	1883	1883	1883	0
150	20250227	164300	77747550	1883	1883	1883	1883	0
151	20250227	164200	77747550	1883	1883	1883	1883	0
152	20250227	164100	77747550	1883	1883	1883	1883	408
153	20250227	164000	77747550	1883	1883	1883	1883	0
154	20250227	163900	77747550	1883	1883	1883	1883	0
155	20250227	163800	77747550	1883	1883	1883	1883	0
156	20250227	163700	77747550	1883	1883	1883	1883	0
157	20250227	163600	77747550	1883	1883	1883	1883	0
158	20250227	163500	77747550	1883	1883	1883	1883	0
159	20250227	163400	77747550	1883	1883	1883	1883	0
160	20250227	163300	77747550	1883	1883	1883	1883	0
161	20250227	163200	77747550	1883	1883	1883	1883	0
162	20250227	163100	77747550	1883	1883	1883	1883	0
163	20250227	163000	77747550	1883	1883	1883	1883	0
164	20250227	162900	77747550	1883	1883	1883	1883	0
165	20250227	162800	77747550	1883	1883	1883	1883	0
166	20250227	162700	77747550	1883	1883	1883	1883	0
167	20250227	162600	77747550	1883	1883	1883	1883	0
168	20250227	162500	77747550	1883	1883	1883	1883	0
169	20250227	162400	77747550	1883	1883	1883	1883	0
170	20250227	162300	77747550	1883	1883	1883	1883	0
171	20250227	162200	77747550	1883	1883	1883	1883	0
172	20250227	162100	77747550	1883	1883	1883	1883	0
173	20250227	162000	77747550	1883	1883	1883	1883	0
174	20250227	161900	77747550	1883	1883	1883	1883	0
175	20250227	161800	77747550	1883	1883	1883	1883	0
176	20250227	161700	77747550	1883	1883	1883	1883	0
177	20250227	161600	77747550	1883	1883	1883	1883	0
178	20250227	161500	77747550	1883	1883	1883	1883	0
179	20250227	161400	77747550	1883	1883	1883	1883	0
180	20250227	161300	77747550	1883	1883	1883	1883	0
181	20250227	161200	77747550	1883	1883	1883	1883	0
182	20250227	161100	77747550	1883	1883	1883	1883	408
183	20250227	161000	77747550	1883	1883	1883	1883	0
184	20250227	160900	77747550	1883	1883	1883	1883	0
185	20250227	160800	77747550	1883	1883	1883	1883	0
186	20250227	160700	77747550	1883	1883	1883	1883	0
187	20250227	160600	77747550	1883	1883	1883	1883	0
188	20250227	160500	77747550	1883	1883	1883	1883	0
189	20250227	160400	77747550	1883	1883	1883	1883	0
190	20250227	160300	77747550	1883	1883	1883	1883	0
191	20250227	160200	77747550	1883	1883	1883	1883	0
192	20250227	160100	77747550	1883	1883	1883	1883	0
193	20250227	160000	77747550	1883	1883	1883	1883	0
194	20250227	155900	77747550	1883	1883	1883	1883	0
195	20250227	155800	77747550	1883	1883	1883	1883	0
196	20250227	155700	77747550	1883	1883	1883	1883	0
197	20250227	155600	77747550	1883	1883	1883	1883	0
198	20250227	155500	77747550	1883	1883	1883	1883	0
199	20250227	155400	77747550	1883	1883	1883	1883	0
200	20250227	155300	77747550	1883	1883	1883	1883	0
201	20250227	155200	77747550	1883	1883	1883	1883	0
202	20250227	155100	77747550	1883	1883	1883	1883	0
203	20250227	155000	77747550	1883	1883	1883	1883	0
204	20250227	154900	77747550	1883	1883	1883	1883	0
205	20250227	154800	77747550	1883	1883	1883	1883	0
206	20250227	154700	77747550	1883	1883	1883	1883	0
207	20250227	154600	77747550	1883	1883	1883	1883	0
208	20250227	154500	77747550	1883	1883	1883	1883	0
209	20250227	154400	77747550	1883	1883	1883	1883	0
210	20250227	154300	77747550	1883	1883	1883	1883	0
211	20250227	154200	77747550	1883	1883	1883	1883	0
212	20250227	154100	77747550	1883	1883	1883	1883	408
213	20250227	154000	77747550	1883	1883	1883	1883	0
214	20250227	153900	77747550	1883	1883	1883	1883	0
215	20250227	153800	77747550	1883	1883	1883	1883	0
216	20250227	153700	77747550	1883	1883	1883	1883	0
217	20250227	153600	77747550	1883	1883	1883	1883	0
218	20250227	153500	77747550	1883	1883	1883	1883	0
219	20250227	153400	77747550	1883	1883	1883	1883	0
220	20250227	153300	77747550	1883	1883	1883	1883	0
221	20250227	153200	77747550	1883	1883	1883	1883	0
222	20250227	153100	77747550	1883	1883	1883	1883	0
223	20250227	153000	77747550	1883	1883	1883	1883	408
224	20250227	152900	76979286	1883	1883	1883	1883	0
225	20250227	152800	76979286	1883	1883	1883	1883	0
226	20250227	152700	76979286	1883	1883	1883	1883	0
227	20250227	152600	76979286	1883	1883	1883	1883	0
228	20250227	152500	76979286	1883	1883	1883	1883	0
229	20250227	152400	76979286	1883	1883	1883	1883	0
230	20250227	152300	76979286	1883	1883	1883	1883	0
231	20250227	152200	76979286	1883	1883	1883	1883	0
232	20250227	152100	76979286	1883	1883	1883	1883	0
233	20250227	152000	76979286	1883	1883	1883	1883	0
234	20250227	151900	76979286	1883	1872	1883	1871	76
235	20250227	151800	76837052	1883	1883	1883	1883	0
236	20250227	151700	76837052	1883	1883	1883	1883	6
237	20250227	151600	76825754	1883	1883	1883	1883	0
238	20250227	151500	76825754	1883	1883	1883	1883	0
239	20250227	151400	76825754	1883	1883	1883	1883	0
240	20250227	151300	76825754	1883	1883	1883	1883	0
241	20250227	151200	76825754	1883	1883	1883	1883	0
242	20250227	151100	76825754	1883	1883	1883	1883	0
243	20250227	151000	76825754	1883	1871	1883	1871	2
244	20250227	150900	76822000	1883	1883	1883	1883	0
245	20250227	150800	76822000	1883	1883	1883	1883	0
246	20250227	150700	76822000	1883	1883	1883	1883	0
247	20250227	150600	76822000	1883	1882	1883	1882	1001
248	20250227	150500	74938117	1883	1883	1883	1883	0
249	20250227	150400	74938117	1883	1883	1883	1883	0
250	20250227	150300	74938117	1883	1883	1883	1883	0
251	20250227	150200	74938117	1883	1878	1883	1878	11
252	20250227	150100	74917449	1879	1873	1879	1870	5418
253	20250227	150000	64779414	1879	1879	1879	1879	2
254	20250227	145900	64775656	1880	1880	1880	1880	0
255	20250227	145800	64775656	1880	1880	1880	1880	0
256	20250227	145700	64775656	1880	1880	1880	1880	0
257	20250227	145600	64775656	1880	1880	1880	1880	0
258	20250227	145500	64775656	1880	1880	1880	1880	1
259	20250227	145400	64773776	1881	1881	1881	1881	0
260	20250227	145300	64773776	1881	1881	1881	1881	136
261	20250227	145200	64517960	1883	1883	1883	1883	0
262	20250227	145100	64517960	1883	1883	1883	1883	0
263	20250227	145000	64517960	1883	1883	1883	1883	0
264	20250227	144900	64517960	1883	1883	1883	1883	0
265	20250227	144800	64517960	1883	1883	1883	1883	0
266	20250227	144700	64517960	1883	1883	1883	1883	0
267	20250227	144600	64517960	1883	1883	1883	1883	0
268	20250227	144500	64517960	1883	1883	1883	1883	0
269	20250227	144400	64517960	1883	1883	1883	1883	0
270	20250227	144300	64517960	1883	1883	1883	1883	1
271	20250227	144200	64516077	1883	1883	1883	1883	1
272	20250227	144100	64514194	1873	1873	1873	1873	1
273	20250227	144000	64512321	1883	1883	1883	1883	0
274	20250227	143900	64512321	1883	1879	1885	1879	60
275	20250227	143800	64399471	1879	1879	1879	1879	0
276	20250227	143700	64399471	1879	1879	1879	1879	0
277	20250227	143600	64399471	1879	1879	1879	1879	0
278	20250227	143500	64399471	1879	1879	1879	1879	0
279	20250227	143400	64399471	1879	1879	1879	1879	0
280	20250227	143300	64399471	1879	1879	1879	1879	0
281	20250227	143200	64399471	1879	1875	1879	1871	5001
282	20250227	143100	55038479	1879	1879	1879	1879	0
283	20250227	143000	55038479	1879	1879	1879	1879	0
284	20250227	142900	55038479	1879	1879	1879	1879	0
285	20250227	142800	55038479	1879	1879	1879	1879	0
286	20250227	142700	55038479	1879	1879	1879	1879	0
287	20250227	142600	55038479	1879	1879	1879	1879	0
288	20250227	142500	55038479	1879	1879	1879	1879	1
289	20250227	142400	55036600	1879	1879	1879	1879	0
290	20250227	142300	55036600	1879	1879	1879	1879	0
291	20250227	142200	55036600	1879	1879	1879	1879	0
292	20250227	142100	55036600	1879	1879	1879	1879	1
293	20250227	142000	55034721	1872	1872	1872	1872	0
294	20250227	141900	55034721	1872	1876	1876	1872	2000
295	20250227	141800	51289416	1883	1883	1883	1883	0
296	20250227	141700	51289416	1883	1883	1883	1883	0
297	20250227	141600	51289416	1883	1883	1883	1883	0
298	20250227	141500	51289416	1883	1883	1883	1883	0
299	20250227	141400	51289416	1883	1883	1883	1883	0
300	20250227	141300	51289416	1883	1883	1883	1883	0
301	20250227	141200	51289416	1883	1883	1883	1883	0
302	20250227	141100	51289416	1883	1883	1883	1883	0
303	20250227	141000	51289416	1883	1883	1883	1883	0
304	20250227	140900	51289416	1883	1883	1883	1883	0
305	20250227	140800	51289416	1883	1883	1883	1883	1
306	20250227	140700	51287533	1880	1880	1880	1880	1000
307	20250227	140600	49407533	1885	1885	1885	1885	0
308	20250227	140500	49407533	1885	1880	1885	1880	15
309	20250227	140400	49379318	1880	1880	1880	1880	0
310	20250227	140300	49379318	1880	1880	1880	1880	0
311	20250227	140200	49379318	1880	1880	1880	1880	0
312	20250227	140100	49379318	1880	1880	1880	1880	0
313	20250227	140000	49379318	1880	1880	1880	1880	0
314	20250227	135900	49379318	1880	1880	1880	1880	0
315	20250227	135800	49379318	1880	1880	1880	1880	0
316	20250227	135700	49379318	1880	1880	1880	1880	0
317	20250227	135600	49379318	1880	1880	1880	1880	0
318	20250227	135500	49379318	1880	1880	1880	1880	0
319	20250227	135400	49379318	1880	1880	1880	1880	0
320	20250227	135300	49379318	1880	1880	1880	1880	0
321	20250227	135200	49379318	1880	1880	1880	1880	0
322	20250227	135100	49379318	1880	1880	1880	1880	0
323	20250227	135000	49379318	1880	1880	1880	1880	0
324	20250227	134900	49379318	1880	1880	1880	1880	0
325	20250227	134800	49379318	1880	1880	1880	1880	200
326	20250227	134700	49003318	1880	1880	1880	1880	11
327	20250227	134600	48982638	1880	1880	1880	1880	0
328	20250227	134500	48982638	1880	1880	1880	1880	0
329	20250227	134400	48982638	1880	1877	1880	1877	101
330	20250227	134300	48793058	1883	1883	1883	1883	0
331	20250227	134200	48793058	1883	1883	1883	1883	0
332	20250227	134100	48793058	1883	1883	1883	1883	0
333	20250227	134000	48793058	1883	1883	1883	1883	0
334	20250227	133900	48793058	1883	1883	1883	1883	0
335	20250227	133800	48793058	1883	1883	1883	1883	0
336	20250227	133700	48793058	1883	1874	1883	1874	201
337	20250227	133600	48416375	1884	1874	1884	1874	266
338	20250227	133500	47917881	1884	1884	1884	1884	0
339	20250227	133400	47917881	1884	1884	1884	1884	0
340	20250227	133300	47917881	1884	1884	1884	1884	0
341	20250227	133200	47917881	1884	1884	1884	1884	0
342	20250227	133100	47917881	1884	1884	1884	1884	0
343	20250227	133000	47917881	1884	1884	1884	1884	0
344	20250227	132900	47917881	1884	1884	1884	1884	0
345	20250227	132800	47917881	1884	1874	1884	1874	59
346	20250227	132700	47807305	1885	1885	1885	1885	0
347	20250227	132600	47807305	1885	1885	1885	1885	0
348	20250227	132500	47807305	1885	1885	1885	1885	0
349	20250227	132400	47807305	1885	1885	1885	1885	1
350	20250227	132300	47805420	1885	1885	1885	1885	6
351	20250227	132200	47794110	1885	1885	1885	1885	5
352	20250227	132100	47784685	1887	1887	1887	1887	0
353	20250227	132000	47784685	1887	1887	1887	1887	0
354	20250227	131900	47784685	1887	1887	1887	1887	0
355	20250227	131800	47784685	1887	1887	1887	1887	0
356	20250227	131700	47784685	1887	1887	1887	1887	0
357	20250227	131600	47784685	1887	1887	1887	1887	0
358	20250227	131500	47784685	1887	1887	1887	1887	1
359	20250227	131400	47782798	1874	1874	1874	1874	0
360	20250227	131300	47782798	1874	1874	1874	1874	0
361	20250227	131200	47782798	1874	1874	1874	1874	2
362	20250227	131100	47779050	1888	1888	1888	1888	0
363	20250227	131000	47779050	1888	1874	1889	1874	103
364	20250227	130900	47585999	1889	1889	1889	1889	0
365	20250227	130800	47585999	1889	1889	1889	1889	0
366	20250227	130700	47585999	1889	1889	1889	1889	0
367	20250227	130600	47585999	1889	1889	1889	1889	0
368	20250227	130500	47585999	1889	1889	1889	1889	0
369	20250227	130400	47585999	1889	1874	1889	1874	2
370	20250227	130300	47582236	1873	1873	1873	1873	0
371	20250227	130200	47582236	1873	1873	1873	1873	41
372	20250227	130100	47505443	1889	1889	1889	1889	1
373	20250227	130000	47503554	1873	1877	1877	1873	600
374	20250227	125900	46378629	1890	1890	1890	1890	44
375	20250227	125800	46295469	1889	1886	1889	1884	2654
376	20250227	125700	41286334	1886	1886	1886	1886	0
377	20250227	125600	41286334	1886	1886	1886	1886	0
378	20250227	125500	41286334	1886	1886	1886	1886	0
379	20250227	125400	41286334	1886	1884	1886	1884	4
380	20250227	125300	41278796	1884	1884	1884	1884	0
381	20250227	125200	41278796	1884	1884	1884	1884	0
382	20250227	125100	41278796	1884	1884	1884	1884	0
383	20250227	125000	41278796	1884	1884	1884	1884	0
384	20250227	124900	41278796	1884	1884	1884	1884	0
385	20250227	124800	41278796	1884	1884	1884	1884	1
386	20250227	124700	41276912	1884	1884	1884	1884	0
387	20250227	124600	41276912	1884	1884	1884	1884	0
388	20250227	124500	41276912	1884	1884	1884	1884	94
389	20250227	124400	41099816	1884	1884	1884	1884	0
390	20250227	124300	41099816	1884	1884	1884	1884	0
391	20250227	124200	41099816	1884	1884	1884	1884	0
392	20250227	124100	41099816	1884	1884	1884	1884	0
393	20250227	124000	41099816	1884	1884	1884	1884	0
394	20250227	123900	41099816	1884	1884	1884	1884	0
395	20250227	123800	41099816	1884	1884	1884	1884	0
396	20250227	123700	41099816	1884	1884	1884	1884	0
397	20250227	123600	41099816	1884	1884	1884	1884	5
398	20250227	123500	41090396	1884	1884	1884	1884	0
399	20250227	123400	41090396	1884	1884	1884	1884	0
400	20250227	123300	41090396	1884	1884	1884	1884	0
401	20250227	123200	41090396	1884	1884	1884	1884	0
402	20250227	123100	41090396	1884	1884	1884	1884	0
403	20250227	123000	41090396	1884	1884	1884	1884	0
404	20250227	122900	41090396	1884	1884	1884	1884	0
405	20250227	122800	41090396	1884	1884	1884	1884	0
406	20250227	122700	41090396	1884	1884	1884	1884	0
407	20250227	122600	41090396	1884	1884	1884	1884	0
408	20250227	122500	41090396	1884	1884	1884	1884	0
409	20250227	122400	41090396	1884	1884	1884	1884	0
410	20250227	122300	41090396	1884	1884	1884	1884	2
411	20250227	122200	41086628	1884	1884	1884	1884	0
412	20250227	122100	41086628	1884	1884	1884	1884	0
413	20250227	122000	41086628	1884	1884	1884	1884	0
414	20250227	121900	41086628	1884	1884	1884	1884	0
415	20250227	121800	41086628	1884	1884	1884	1884	0
416	20250227	121700	41086628	1884	1884	1884	1884	0
417	20250227	121600	41086628	1884	1884	1884	1884	0
418	20250227	121500	41086628	1884	1884	1884	1884	722
419	20250227	121400	39726380	1884	1884	1884	1884	0
420	20250227	121300	39726380	1884	1884	1884	1884	0
421	20250227	121200	39726380	1884	1884	1884	1884	0
422	20250227	121100	39726380	1884	1884	1884	1884	0
423	20250227	121000	39726380	1884	1884	1884	1884	0
424	20250227	120900	39726380	1884	1884	1884	1884	0
425	20250227	120800	39726380	1884	1884	1884	1884	0
426	20250227	120700	39726380	1884	1884	1884	1884	0
427	20250227	120600	39726380	1884	1884	1884	1884	0
428	20250227	120500	39726380	1884	1884	1884	1884	0
429	20250227	120400	39726380	1884	1884	1884	1884	0
430	20250227	120300	39726380	1884	1884	1884	1884	1
431	20250227	120200	39724496	1874	1884	1884	1874	101
432	20250227	120100	39535212	1887	1887	1887	1887	0
433	20250227	120000	39535212	1887	1887	1887	1887	0
434	20250227	115900	39535212	1887	1887	1887	1887	0
435	20250227	115800	39535212	1887	1887	1887	1887	10
436	20250227	115700	39516342	1887	1887	1887	1887	0
437	20250227	115600	39516342	1887	1887	1887	1887	0
438	20250227	115500	39516342	1887	1887	1887	1887	65
439	20250227	115400	39393687	1887	1887	1887	1887	0
440	20250227	115300	39393687	1887	1875	1887	1874	895
441	20250227	115200	37716352	1887	1887	1887	1887	0
442	20250227	115100	37716352	1887	1887	1887	1887	0
443	20250227	115000	37716352	1887	1887	1887	1887	0
444	20250227	114900	37716352	1887	1887	1887	1887	0
445	20250227	114800	37716352	1887	1887	1887	1887	0
446	20250227	114700	37716352	1887	1887	1887	1887	0
447	20250227	114600	37716352	1887	1887	1887	1887	0
448	20250227	114500	37716352	1887	1887	1887	1887	0
449	20250227	114400	37716352	1887	1887	1887	1887	0
450	20250227	114300	37716352	1887	1887	1887	1887	0
451	20250227	114200	37716352	1887	1887	1887	1887	0
452	20250227	114100	37716352	1887	1887	1887	1887	0
453	20250227	114000	37716352	1887	1887	1887	1887	0
454	20250227	113900	37716352	1887	1887	1887	1887	0
455	20250227	113800	37716352	1887	1887	1887	1887	0
456	20250227	113700	37716352	1887	1887	1887	1887	0
457	20250227	113600	37716352	1887	1887	1887	1887	1
458	20250227	113500	37714465	1875	1887	1887	1875	4
459	20250227	113400	37706953	1879	1878	1879	1878	408
460	20250227	113300	36940427	1878	1878	1878	1878	0
461	20250227	113200	36940427	1878	1878	1878	1878	0
462	20250227	113100	36940427	1878	1878	1878	1878	0
463	20250227	113000	36940427	1878	1878	1878	1878	0
464	20250227	112900	36940427	1878	1878	1878	1878	0
465	20250227	112800	36940427	1878	1878	1878	1878	53
466	20250227	112700	36840893	1878	1878	1878	1878	0
467	20250227	112600	36840893	1878	1878	1878	1878	0
468	20250227	112500	36840893	1878	1878	1878	1878	0
469	20250227	112400	36840893	1878	1878	1878	1878	0
470	20250227	112300	36840893	1878	1878	1878	1878	0
471	20250227	112200	36840893	1878	1878	1878	1878	0
472	20250227	112100	36840893	1878	1878	1878	1878	0
473	20250227	112000	36840893	1878	1878	1878	1878	0
474	20250227	111900	36840893	1878	1878	1878	1878	0
475	20250227	111800	36840893	1878	1878	1878	1878	0
476	20250227	111700	36840893	1878	1878	1878	1878	0
477	20250227	111600	36840893	1878	1878	1878	1878	100
478	20250227	111500	36653093	1878	1878	1878	1878	0
479	20250227	111400	36653093	1878	1878	1878	1878	50
480	20250227	111300	36559193	1878	1878	1878	1878	0
481	20250227	111200	36559193	1878	1878	1878	1878	0
482	20250227	111100	36559193	1878	1878	1878	1878	0
483	20250227	111000	36559193	1878	1878	1878	1878	0
484	20250227	110900	36559193	1878	1878	1878	1878	1
485	20250227	110800	36557315	1878	1878	1878	1878	0
486	20250227	110700	36557315	1878	1878	1878	1878	0
487	20250227	110600	36557315	1878	1878	1878	1878	0
488	20250227	110500	36557315	1878	1878	1878	1878	0
489	20250227	110400	36557315	1878	1878	1878	1878	0
490	20250227	110300	36557315	1878	1878	1878	1878	0
491	20250227	110200	36557315	1878	1878	1878	1878	0
492	20250227	110100	36557315	1878	1878	1878	1878	20
493	20250227	110000	36519755	1879	1879	1879	1879	0
494	20250227	105900	36519755	1879	1879	1879	1879	0
495	20250227	105800	36519755	1879	1879	1879	1879	0
496	20250227	105700	36519755	1879	1879	1879	1879	0
497	20250227	105600	36519755	1879	1879	1879	1879	0
498	20250227	105500	36519755	1879	1879	1879	1879	0
499	20250227	105400	36519755	1879	1879	1879	1879	0
500	20250227	105300	36519755	1879	1879	1879	1872	9242
501	20250227	105200	19183711	1879	1879	1879	1879	0
502	20250227	105100	19183711	1879	1879	1879	1879	0
503	20250227	105000	19183711	1879	1879	1879	1879	2
504	20250227	104900	19179953	1878	1878	1878	1878	0
505	20250227	104800	19179953	1878	1878	1878	1878	0
506	20250227	104700	19179953	1878	1878	1878	1878	0
507	20250227	104600	19179953	1878	1878	1878	1878	10
508	20250227	104500	19161173	1878	1878	1878	1878	0
509	20250227	104400	19161173	1878	1879	1879	1878	168
510	20250227	104300	18845518	1888	1888	1888	1888	1
511	20250227	104200	18843630	1888	1879	1888	1879	24
512	20250227	104100	18798525	1879	1880	1880	1879	295
513	20250227	104000	18244020	1880	1880	1880	1880	0
514	20250227	103900	18244020	1880	1880	1880	1880	0
515	20250227	103800	18244020	1880	1880	1880	1880	0
516	20250227	103700	18244020	1880	1880	1880	1880	1100
517	20250227	103600	16176020	1888	1888	1888	1888	0
518	20250227	103500	16176020	1888	1881	1888	1880	21
519	20250227	103400	16136519	1881	1881	1881	1881	0
520	20250227	103300	16136519	1881	1881	1881	1881	0
521	20250227	103200	16136519	1881	1881	1881	1881	0
522	20250227	103100	16136519	1881	1881	1881	1881	0
523	20250227	103000	16136519	1881	1881	1881	1881	49
524	20250227	102900	16044350	1881	1885	1885	1881	1133
525	20250227	102800	13912856	1888	1888	1888	1888	0
526	20250227	102700	13912856	1888	1888	1888	1888	1
527	20250227	102600	13910968	1885	1885	1885	1885	0
528	20250227	102500	13910968	1885	1885	1885	1885	0
529	20250227	102400	13910968	1885	1888	1888	1885	276
530	20250227	102300	13390678	1889	1889	1889	1889	0
531	20250227	102200	13390678	1889	1889	1889	1889	0
532	20250227	102100	13390678	1889	1889	1889	1889	0
533	20250227	102000	13390678	1889	1889	1889	1889	0
534	20250227	101900	13390678	1889	1889	1889	1889	0
535	20250227	101800	13390678	1889	1889	1889	1889	0
536	20250227	101700	13390678	1889	1889	1889	1889	0
537	20250227	101600	13390678	1889	1889	1889	1889	2
538	20250227	101500	13386900	1890	1890	1890	1890	0
539	20250227	101400	13386900	1890	1890	1890	1890	0
540	20250227	101300	13386900	1890	1890	1890	1890	0
541	20250227	101200	13386900	1890	1890	1890	1890	0
542	20250227	101100	13386900	1890	1890	1890	1890	0
543	20250227	101000	13386900	1890	1890	1890	1890	0
544	20250227	100900	13386900	1890	1890	1890	1890	0
545	20250227	100800	13386900	1890	1890	1890	1890	0
546	20250227	100700	13386900	1890	1890	1890	1890	0
547	20250227	100600	13386900	1890	1890	1890	1890	0
548	20250227	100500	13386900	1890	1890	1890	1890	0
549	20250227	100400	13386900	1890	1890	1890	1890	35
550	20250227	100300	13320750	1890	1890	1890	1890	0
551	20250227	100200	13320750	1890	1890	1890	1890	0
552	20250227	100100	13320750	1890	1890	1890	1890	0
553	20250227	100000	13320750	1890	1890	1890	1890	0
554	20250227	095900	13320750	1890	1890	1890	1890	7
555	20250227	095800	13307520	1890	1890	1890	1890	0
556	20250227	095700	13307520	1890	1890	1890	1890	1
557	20250227	095600	13305630	1885	1885	1885	1885	0
558	20250227	095500	13305630	1885	1885	1885	1885	5
559	20250227	095400	13296205	1892	1892	1892	1892	1
560	20250227	095300	13294313	1890	1890	1890	1890	2
561	20250227	095200	13290533	1892	1892	1892	1892	0
562	20250227	095100	13290533	1892	1892	1892	1892	0
563	20250227	095000	13290533	1892	1892	1892	1892	0
564	20250227	094900	13290533	1892	1888	1892	1888	11
565	20250227	094800	13269761	1892	1892	1892	1892	0
566	20250227	094700	13269761	1892	1890	1892	1890	3263
567	20250227	094600	7102689	1890	1890	1890	1890	10
568	20250227	094500	7083789	1892	1892	1892	1892	1
569	20250227	094400	7081897	1892	1892	1892	1892	13
570	20250227	094300	7057301	1884	1884	1884	1884	30
571	20250227	094200	7000781	1892	1892	1892	1892	0
572	20250227	094100	7000781	1892	1892	1892	1892	0
573	20250227	094000	7000781	1892	1892	1892	1892	0
574	20250227	093900	7000781	1892	1892	1892	1892	0
575	20250227	093800	7000781	1892	1892	1892	1892	571
576	20250227	093700	5920449	1892	1892	1892	1892	0
577	20250227	093600	5920449	1892	1892	1892	1892	0
578	20250227	093500	5920449	1892	1891	1892	1891	18
579	20250227	093400	5886410	1883	1883	1883	1883	717
580	20250227	093300	4536299	1883	1883	1883	1883	0
581	20250227	093200	4536299	1883	1883	1883	1883	222
582	20250227	093100	4118273	1882	1882	1882	1882	0
583	20250227	093000	4118273	1882	1883	1883	1882	324
584	20250227	092900	3508194	1883	1883	1883	1883	0
585	20250227	092800	3508194	1883	1883	1883	1883	0
586	20250227	092700	3508194	1883	1883	1883	1883	44
587	20250227	092600	3425342	1893	1893	1893	1893	0
588	20250227	092500	3425342	1893	1893	1893	1893	5
589	20250227	092400	3415877	1894	1894	1894	1894	0
590	20250227	092300	3415877	1894	1894	1894	1894	0
591	20250227	092200	3415877	1894	1894	1894	1894	0
592	20250227	092100	3415877	1894	1894	1894	1894	0
593	20250227	092000	3415877	1894	1894	1894	1894	0
594	20250227	091900	3415877	1894	1894	1894	1894	0
595	20250227	091800	3415877	1894	1894	1894	1894	2
596	20250227	091700	3412089	1888	1892	1892	1888	388
597	20250227	091600	2678768	1890	1890	1890	1890	147
598	20250227	091500	2400938	1895	1895	1895	1895	2
599	20250227	091400	2397148	1897	1897	1897	1897	0
600	20250227	091300	2397148	1897	1897	1897	1897	0
601	20250227	091200	2397148	1897	1897	1897	1897	50
602	20250227	091100	2302298	1899	1899	1899	1883	52
603	20250227	091000	2204350	1883	1883	1883	1883	0
604	20250227	090900	2204350	1883	1883	1883	1883	302
605	20250227	090800	1635684	1900	1900	1900	1900	0
606	20250227	090700	1635684	1900	1884	1900	1882	448
607	20250227	090600	787244	1900	1900	1900	1900	0
608	20250227	090500	787244	1900	1900	1900	1900	0
609	20250227	090400	787244	1900	1900	1900	1900	0
610	20250227	090300	787244	1900	1900	1900	1900	100
611	20250227	090200	597244	1905	1905	1905	1905	0
612	20250227	090100	597244	1905	1905	1905	1905	68
613	20250227	090000	467704	1908	1909	1909	1908	245