KissMeData/130740/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	202500	17319069	1886	1886	1886	1886	35
3	20250226	202400	17319069	1886	1886	1886	1886	0
4	20250226	202300	17319069	1886	1886	1886	1886	0
5	20250226	202200	17319069	1886	1886	1886	1886	0
6	20250226	202100	17319069	1886	1886	1886	1886	0
7	20250226	202000	17319069	1886	1886	1886	1886	0
8	20250226	201900	17319069	1886	1886	1886	1886	0
9	20250226	201800	17319069	1886	1886	1886	1886	0
10	20250226	201700	17319069	1886	1886	1886	1886	0
11	20250226	201600	17319069	1886	1886	1886	1886	0
12	20250226	201500	17319069	1886	1886	1886	1886	0
13	20250226	201400	17319069	1886	1886	1886	1886	0
14	20250226	201300	17319069	1886	1886	1886	1886	0
15	20250226	201200	17319069	1886	1886	1886	1886	0
16	20250226	201100	17319069	1886	1886	1886	1886	0
17	20250226	201000	17319069	1886	1886	1886	1886	0
18	20250226	200900	17319069	1886	1886	1886	1886	0
19	20250226	200800	17319069	1886	1886	1886	1886	0
20	20250226	200700	17319069	1886	1886	1886	1886	0
21	20250226	200600	17319069	1886	1886	1886	1886	0
22	20250226	200500	17319069	1886	1886	1886	1886	0
23	20250226	200400	17319069	1886	1886	1886	1886	0
24	20250226	200300	17319069	1886	1886	1886	1886	0
25	20250226	200200	17319069	1886	1886	1886	1886	0
26	20250226	200100	17319069	1886	1886	1886	1886	0
27	20250226	200000	17319069	1886	1886	1886	1886	0
28	20250226	195900	17319069	1886	1886	1886	1886	0
29	20250226	195800	17319069	1886	1886	1886	1886	0
30	20250226	195700	17319069	1886	1886	1886	1886	0
31	20250226	195600	17319069	1886	1886	1886	1886	0
32	20250226	195500	17319069	1886	1886	1886	1886	35
33	20250226	195400	17319069	1886	1886	1886	1886	0
34	20250226	195300	17319069	1886	1886	1886	1886	0
35	20250226	195200	17319069	1886	1886	1886	1886	0
36	20250226	195100	17319069	1886	1886	1886	1886	0
37	20250226	195000	17319069	1886	1886	1886	1886	0
38	20250226	194900	17319069	1886	1886	1886	1886	0
39	20250226	194800	17319069	1886	1886	1886	1886	0
40	20250226	194700	17319069	1886	1886	1886	1886	0
41	20250226	194600	17319069	1886	1886	1886	1886	0
42	20250226	194500	17319069	1886	1886	1886	1886	0
43	20250226	194400	17319069	1886	1886	1886	1886	0
44	20250226	194300	17319069	1886	1886	1886	1886	0
45	20250226	194200	17319069	1886	1886	1886	1886	0
46	20250226	194100	17319069	1886	1886	1886	1886	0
47	20250226	194000	17319069	1886	1886	1886	1886	0
48	20250226	193900	17319069	1886	1886	1886	1886	0
49	20250226	193800	17319069	1886	1886	1886	1886	0
50	20250226	193700	17319069	1886	1886	1886	1886	0
51	20250226	193600	17319069	1886	1886	1886	1886	0
52	20250226	193500	17319069	1886	1886	1886	1886	0
53	20250226	193400	17319069	1886	1886	1886	1886	0
54	20250226	193300	17319069	1886	1886	1886	1886	0
55	20250226	193200	17319069	1886	1886	1886	1886	0
56	20250226	193100	17319069	1886	1886	1886	1886	0
57	20250226	193000	17319069	1886	1886	1886	1886	0
58	20250226	192900	17319069	1886	1886	1886	1886	0
59	20250226	192800	17319069	1886	1886	1886	1886	0
60	20250226	192700	17319069	1886	1886	1886	1886	0
61	20250226	192600	17319069	1886	1886	1886	1886	0
62	20250226	192500	17319069	1886	1886	1886	1886	35
63	20250226	192400	17319069	1886	1886	1886	1886	0
64	20250226	192300	17319069	1886	1886	1886	1886	0
65	20250226	192200	17319069	1886	1886	1886	1886	0
66	20250226	192100	17319069	1886	1886	1886	1886	0
67	20250226	192000	17319069	1886	1886	1886	1886	0
68	20250226	191900	17319069	1886	1886	1886	1886	0
69	20250226	191800	17319069	1886	1886	1886	1886	0
70	20250226	191700	17319069	1886	1886	1886	1886	0
71	20250226	191600	17319069	1886	1886	1886	1886	0
72	20250226	191500	17319069	1886	1886	1886	1886	0
73	20250226	191400	17319069	1886	1886	1886	1886	0
74	20250226	191300	17319069	1886	1886	1886	1886	0
75	20250226	191200	17319069	1886	1886	1886	1886	0
76	20250226	191100	17319069	1886	1886	1886	1886	0
77	20250226	191000	17319069	1886	1886	1886	1886	0
78	20250226	190900	17319069	1886	1886	1886	1886	0
79	20250226	190800	17319069	1886	1886	1886	1886	0
80	20250226	190700	17319069	1886	1886	1886	1886	0
81	20250226	190600	17319069	1886	1886	1886	1886	0
82	20250226	190500	17319069	1886	1886	1886	1886	0
83	20250226	190400	17319069	1886	1886	1886	1886	0
84	20250226	190300	17319069	1886	1886	1886	1886	0
85	20250226	190200	17319069	1886	1886	1886	1886	0
86	20250226	190100	17319069	1886	1886	1886	1886	0
87	20250226	190000	17319069	1886	1886	1886	1886	0
88	20250226	185900	17319069	1886	1886	1886	1886	0
89	20250226	185800	17319069	1886	1886	1886	1886	0
90	20250226	185700	17319069	1886	1886	1886	1886	0
91	20250226	185600	17319069	1886	1886	1886	1886	0
92	20250226	185500	17319069	1886	1886	1886	1886	35
93	20250226	185400	17319069	1886	1886	1886	1886	0
94	20250226	185300	17319069	1886	1886	1886	1886	0
95	20250226	185200	17319069	1886	1886	1886	1886	0
96	20250226	185100	17319069	1886	1886	1886	1886	0
97	20250226	185000	17319069	1886	1886	1886	1886	0
98	20250226	184900	17319069	1886	1886	1886	1886	0
99	20250226	184800	17319069	1886	1886	1886	1886	0
100	20250226	184700	17319069	1886	1886	1886	1886	0
101	20250226	184600	17319069	1886	1886	1886	1886	0
102	20250226	184500	17319069	1886	1886	1886	1886	0
103	20250226	184400	17319069	1886	1886	1886	1886	0
104	20250226	184300	17319069	1886	1886	1886	1886	0
105	20250226	184200	17319069	1886	1886	1886	1886	0
106	20250226	184100	17319069	1886	1886	1886	1886	0
107	20250226	184000	17319069	1886	1886	1886	1886	0
108	20250226	183900	17319069	1886	1886	1886	1886	0
109	20250226	183800	17319069	1886	1886	1886	1886	0
110	20250226	183700	17319069	1886	1886	1886	1886	0
111	20250226	183600	17319069	1886	1886	1886	1886	0
112	20250226	183500	17319069	1886	1886	1886	1886	0
113	20250226	183400	17319069	1886	1886	1886	1886	0
114	20250226	183300	17319069	1886	1886	1886	1886	0
115	20250226	183200	17319069	1886	1886	1886	1886	0
116	20250226	183100	17319069	1886	1886	1886	1886	0
117	20250226	183000	17319069	1886	1886	1886	1886	0
118	20250226	182900	17319069	1886	1886	1886	1886	0
119	20250226	182800	17319069	1886	1886	1886	1886	0
120	20250226	182700	17319069	1886	1886	1886	1886	0
121	20250226	182600	17319069	1886	1886	1886	1886	0
122	20250226	182500	17319069	1886	1886	1886	1886	35
123	20250226	182400	17319069	1886	1886	1886	1886	0
124	20250226	182300	17319069	1886	1886	1886	1886	0
125	20250226	182200	17319069	1886	1886	1886	1886	0
126	20250226	182100	17319069	1886	1886	1886	1886	0
127	20250226	182000	17319069	1886	1886	1886	1886	0
128	20250226	181900	17319069	1886	1886	1886	1886	0
129	20250226	181800	17319069	1886	1886	1886	1886	0
130	20250226	181700	17319069	1886	1886	1886	1886	0
131	20250226	181600	17319069	1886	1886	1886	1886	0
132	20250226	181500	17319069	1886	1886	1886	1886	0
133	20250226	181400	17319069	1886	1886	1886	1886	0
134	20250226	181300	17319069	1886	1886	1886	1886	0
135	20250226	181200	17319069	1886	1886	1886	1886	0
136	20250226	181100	17319069	1886	1886	1886	1886	0
137	20250226	181000	17319069	1886	1886	1886	1886	0
138	20250226	180900	17319069	1886	1886	1886	1886	0
139	20250226	180800	17319069	1886	1886	1886	1886	0
140	20250226	180700	17319069	1886	1886	1886	1886	0
141	20250226	180600	17319069	1886	1886	1886	1886	0
142	20250226	180500	17319069	1886	1886	1886	1886	0
143	20250226	180400	17319069	1886	1886	1886	1886	0
144	20250226	180300	17319069	1886	1886	1886	1886	0
145	20250226	180200	17319069	1886	1886	1886	1886	0
146	20250226	180100	17319069	1886	1886	1886	1886	0
147	20250226	180000	17319069	1886	1886	1886	1886	0
148	20250226	175900	17319069	1886	1886	1886	1886	0
149	20250226	175800	17319069	1886	1886	1886	1886	0
150	20250226	175700	17319069	1886	1886	1886	1886	0
151	20250226	175600	17319069	1886	1886	1886	1886	0
152	20250226	175500	17319069	1886	1886	1886	1886	35
153	20250226	175400	17319069	1886	1886	1886	1886	0
154	20250226	175300	17319069	1886	1886	1886	1886	0
155	20250226	175200	17319069	1886	1886	1886	1886	0
156	20250226	175100	17319069	1886	1886	1886	1886	0
157	20250226	175000	17319069	1886	1886	1886	1886	0
158	20250226	174900	17319069	1886	1886	1886	1886	0
159	20250226	174800	17319069	1886	1886	1886	1886	0
160	20250226	174700	17319069	1886	1886	1886	1886	0
161	20250226	174600	17319069	1886	1886	1886	1886	0
162	20250226	174500	17319069	1886	1886	1886	1886	0
163	20250226	174400	17319069	1886	1886	1886	1886	0
164	20250226	174300	17319069	1886	1886	1886	1886	0
165	20250226	174200	17319069	1886	1886	1886	1886	0
166	20250226	174100	17319069	1886	1886	1886	1886	0
167	20250226	174000	17319069	1886	1886	1886	1886	0
168	20250226	173900	17319069	1886	1886	1886	1886	0
169	20250226	173800	17319069	1886	1886	1886	1886	0
170	20250226	173700	17319069	1886	1886	1886	1886	0
171	20250226	173600	17319069	1886	1886	1886	1886	0
172	20250226	173500	17319069	1886	1886	1886	1886	0
173	20250226	173400	17319069	1886	1886	1886	1886	0
174	20250226	173300	17319069	1886	1886	1886	1886	0
175	20250226	173200	17319069	1886	1886	1886	1886	0
176	20250226	173100	17319069	1886	1886	1886	1886	0
177	20250226	173000	17319069	1886	1886	1886	1886	0
178	20250226	172900	17319069	1886	1886	1886	1886	0
179	20250226	172800	17319069	1886	1886	1886	1886	0
180	20250226	172700	17319069	1886	1886	1886	1886	0
181	20250226	172600	17319069	1886	1886	1886	1886	0
182	20250226	172500	17319069	1886	1886	1886	1886	35
183	20250226	172400	17319069	1886	1886	1886	1886	0
184	20250226	172300	17319069	1886	1886	1886	1886	0
185	20250226	172200	17319069	1886	1886	1886	1886	0
186	20250226	172100	17319069	1886	1886	1886	1886	0
187	20250226	172000	17319069	1886	1886	1886	1886	0
188	20250226	171900	17319069	1886	1886	1886	1886	0
189	20250226	171800	17319069	1886	1886	1886	1886	0
190	20250226	171700	17319069	1886	1886	1886	1886	0
191	20250226	171600	17319069	1886	1886	1886	1886	0
192	20250226	171500	17319069	1886	1886	1886	1886	0
193	20250226	171400	17319069	1886	1886	1886	1886	0
194	20250226	171300	17319069	1886	1886	1886	1886	0
195	20250226	171200	17319069	1886	1886	1886	1886	0
196	20250226	171100	17319069	1886	1886	1886	1886	0
197	20250226	171000	17319069	1886	1886	1886	1886	0
198	20250226	170900	17319069	1886	1886	1886	1886	0
199	20250226	170800	17319069	1886	1886	1886	1886	0
200	20250226	170700	17319069	1886	1886	1886	1886	0
201	20250226	170600	17319069	1886	1886	1886	1886	0
202	20250226	170500	17319069	1886	1886	1886	1886	0
203	20250226	170400	17319069	1886	1886	1886	1886	0
204	20250226	170300	17319069	1886	1886	1886	1886	0
205	20250226	170200	17319069	1886	1886	1886	1886	0
206	20250226	170100	17319069	1886	1886	1886	1886	0
207	20250226	170000	17319069	1886	1886	1886	1886	0
208	20250226	165900	17319069	1886	1886	1886	1886	0
209	20250226	165800	17319069	1886	1886	1886	1886	0
210	20250226	165700	17319069	1886	1886	1886	1886	0
211	20250226	165600	17319069	1886	1886	1886	1886	0
212	20250226	165500	17319069	1886	1886	1886	1886	35
213	20250226	165400	17319069	1886	1886	1886	1886	0
214	20250226	165300	17319069	1886	1886	1886	1886	0
215	20250226	165200	17319069	1886	1886	1886	1886	0
216	20250226	165100	17319069	1886	1886	1886	1886	0
217	20250226	165000	17319069	1886	1886	1886	1886	0
218	20250226	164900	17319069	1886	1886	1886	1886	0
219	20250226	164800	17319069	1886	1886	1886	1886	0
220	20250226	164700	17319069	1886	1886	1886	1886	0
221	20250226	164600	17319069	1886	1886	1886	1886	0
222	20250226	164500	17319069	1886	1886	1886	1886	0
223	20250226	164400	17319069	1886	1886	1886	1886	0
224	20250226	164300	17319069	1886	1886	1886	1886	0
225	20250226	164200	17319069	1886	1886	1886	1886	0
226	20250226	164100	17319069	1886	1886	1886	1886	0
227	20250226	164000	17319069	1886	1886	1886	1886	0
228	20250226	163900	17319069	1886	1886	1886	1886	0
229	20250226	163800	17319069	1886	1886	1886	1886	0
230	20250226	163700	17319069	1886	1886	1886	1886	0
231	20250226	163600	17319069	1886	1886	1886	1886	0
232	20250226	163500	17319069	1886	1886	1886	1886	0
233	20250226	163400	17319069	1886	1886	1886	1886	0
234	20250226	163300	17319069	1886	1886	1886	1886	0
235	20250226	163200	17319069	1886	1886	1886	1886	0
236	20250226	163100	17319069	1886	1886	1886	1886	0
237	20250226	163000	17319069	1886	1886	1886	1886	0
238	20250226	162900	17319069	1886	1886	1886	1886	0
239	20250226	162800	17319069	1886	1886	1886	1886	0
240	20250226	162700	17319069	1886	1886	1886	1886	0
241	20250226	162600	17319069	1886	1886	1886	1886	0
242	20250226	162500	17319069	1886	1886	1886	1886	35
243	20250226	162400	17319069	1886	1886	1886	1886	0
244	20250226	162300	17319069	1886	1886	1886	1886	0
245	20250226	162200	17319069	1886	1886	1886	1886	0
246	20250226	162100	17319069	1886	1886	1886	1886	0
247	20250226	162000	17319069	1886	1886	1886	1886	0
248	20250226	161900	17319069	1886	1886	1886	1886	0
249	20250226	161800	17319069	1886	1886	1886	1886	0
250	20250226	161700	17319069	1886	1886	1886	1886	0
251	20250226	161600	17319069	1886	1886	1886	1886	0
252	20250226	161500	17319069	1886	1886	1886	1886	0
253	20250226	161400	17319069	1886	1886	1886	1886	0
254	20250226	161300	17319069	1886	1886	1886	1886	0
255	20250226	161200	17319069	1886	1886	1886	1886	0
256	20250226	161100	17319069	1886	1886	1886	1886	0
257	20250226	161000	17319069	1886	1886	1886	1886	0
258	20250226	160900	17319069	1886	1886	1886	1886	0
259	20250226	160800	17319069	1886	1886	1886	1886	0
260	20250226	160700	17319069	1886	1886	1886	1886	0
261	20250226	160600	17319069	1886	1886	1886	1886	0
262	20250226	160500	17319069	1886	1886	1886	1886	0
263	20250226	160400	17319069	1886	1886	1886	1886	0
264	20250226	160300	17319069	1886	1886	1886	1886	0
265	20250226	160200	17319069	1886	1886	1886	1886	0
266	20250226	160100	17319069	1886	1886	1886	1886	0
267	20250226	160000	17319069	1886	1886	1886	1886	0
268	20250226	155900	17319069	1886	1886	1886	1886	0
269	20250226	155800	17319069	1886	1886	1886	1886	0
270	20250226	155700	17319069	1886	1886	1886	1886	0
271	20250226	155600	17319069	1886	1886	1886	1886	0
272	20250226	155500	17319069	1886	1886	1886	1886	35
273	20250226	155400	17319069	1886	1886	1886	1886	0
274	20250226	155300	17319069	1886	1886	1886	1886	0
275	20250226	155200	17319069	1886	1886	1886	1886	0
276	20250226	155100	17319069	1886	1886	1886	1886	0
277	20250226	155000	17319069	1886	1886	1886	1886	0
278	20250226	154900	17319069	1886	1886	1886	1886	0
279	20250226	154800	17319069	1886	1886	1886	1886	0
280	20250226	154700	17319069	1886	1886	1886	1886	0
281	20250226	154600	17319069	1886	1886	1886	1886	0
282	20250226	154500	17319069	1886	1886	1886	1886	0
283	20250226	154400	17319069	1886	1886	1886	1886	0
284	20250226	154300	17319069	1886	1886	1886	1886	0
285	20250226	154200	17319069	1886	1886	1886	1886	0
286	20250226	154100	17319069	1886	1886	1886	1886	0
287	20250226	154000	17319069	1886	1886	1886	1886	0
288	20250226	153900	17319069	1886	1886	1886	1886	0
289	20250226	153800	17319069	1886	1886	1886	1886	0
290	20250226	153700	17319069	1886	1886	1886	1886	0
291	20250226	153600	17319069	1886	1886	1886	1886	0
292	20250226	153500	17319069	1886	1886	1886	1886	0
293	20250226	153400	17319069	1886	1886	1886	1886	0
294	20250226	153300	17319069	1886	1886	1886	1886	0
295	20250226	153200	17319069	1886	1886	1886	1886	0
296	20250226	153100	17319069	1886	1886	1886	1886	0
297	20250226	153000	17319069	1886	1886	1886	1886	35
298	20250226	152900	17253059	1891	1891	1891	1891	0
299	20250226	152800	17253059	1891	1891	1891	1891	0
300	20250226	152700	17253059	1891	1891	1891	1891	0
301	20250226	152600	17253059	1891	1891	1891	1891	0
302	20250226	152500	17253059	1891	1891	1891	1891	0
303	20250226	152400	17253059	1891	1891	1891	1891	0
304	20250226	152300	17253059	1891	1891	1891	1891	0
305	20250226	152200	17253059	1891	1891	1891	1891	0
306	20250226	152100	17253059	1891	1891	1891	1891	0
307	20250226	152000	17253059	1891	1891	1891	1891	0
308	20250226	151900	17253059	1891	1891	1891	1891	0
309	20250226	151800	17253059	1891	1891	1891	1891	0
310	20250226	151700	17253059	1891	1891	1891	1891	0
311	20250226	151600	17253059	1891	1891	1891	1891	0
312	20250226	151500	17253059	1891	1891	1891	1891	0
313	20250226	151400	17253059	1891	1891	1891	1891	0
314	20250226	151300	17253059	1891	1891	1891	1891	0
315	20250226	151200	17253059	1891	1891	1891	1891	0
316	20250226	151100	17253059	1891	1891	1891	1891	0
317	20250226	151000	17253059	1891	1891	1891	1891	0
318	20250226	150900	17253059	1891	1891	1891	1891	0
319	20250226	150800	17253059	1891	1891	1891	1891	0
320	20250226	150700	17253059	1891	1891	1891	1891	701
321	20250226	150600	15927468	1857	1857	1857	1857	600
322	20250226	150500	14813268	1896	1896	1896	1896	0
323	20250226	150400	14813268	1896	1896	1896	1896	0
324	20250226	150300	14813268	1896	1896	1896	1896	0
325	20250226	150200	14813268	1896	1896	1896	1896	0
326	20250226	150100	14813268	1896	1896	1896	1896	0
327	20250226	150000	14813268	1896	1896	1896	1896	0
328	20250226	145900	14813268	1896	1896	1896	1896	0
329	20250226	145800	14813268	1896	1896	1896	1896	0
330	20250226	145700	14813268	1896	1896	1896	1896	0
331	20250226	145600	14813268	1896	1896	1896	1896	0
332	20250226	145500	14813268	1896	1896	1896	1896	0
333	20250226	145400	14813268	1896	1896	1896	1896	0
334	20250226	145300	14813268	1896	1896	1896	1896	0
335	20250226	145200	14813268	1896	1896	1896	1896	0
336	20250226	145100	14813268	1896	1896	1896	1896	0
337	20250226	145000	14813268	1896	1896	1896	1896	0
338	20250226	144900	14813268	1896	1896	1896	1896	0
339	20250226	144800	14813268	1896	1896	1896	1896	0
340	20250226	144700	14813268	1896	1896	1896	1896	0
341	20250226	144600	14813268	1896	1896	1896	1896	100
342	20250226	144500	14623668	1898	1898	1898	1898	0
343	20250226	144400	14623668	1898	1898	1898	1898	0
344	20250226	144300	14623668	1898	1898	1898	1898	0
345	20250226	144200	14623668	1898	1898	1898	1898	0
346	20250226	144100	14623668	1898	1882	1898	1882	6
347	20250226	144000	14612360	1898	1898	1898	1898	0
348	20250226	143900	14612360	1898	1898	1898	1898	0
349	20250226	143800	14612360	1898	1898	1898	1898	0
350	20250226	143700	14612360	1898	1898	1898	1898	0
351	20250226	143600	14612360	1898	1864	1898	1864	617
352	20250226	143500	13462238	1864	1864	1864	1864	0
353	20250226	143400	13462238	1864	1854	1864	1854	580
354	20250226	143300	12386464	1854	1854	1854	1854	0
355	20250226	143200	12386464	1854	1854	1854	1850	2701
356	20250226	143100	7388572	1855	1855	1855	1855	0
357	20250226	143000	7388572	1855	1855	1855	1855	0
358	20250226	142900	7388572	1855	1855	1855	1855	0
359	20250226	142800	7388572	1855	1855	1855	1855	0
360	20250226	142700	7388572	1855	1855	1855	1855	0
361	20250226	142600	7388572	1855	1855	1855	1855	0
362	20250226	142500	7388572	1855	1855	1855	1855	0
363	20250226	142400	7388572	1855	1855	1855	1855	0
364	20250226	142300	7388572	1855	1855	1855	1855	0
365	20250226	142200	7388572	1855	1855	1855	1855	0
366	20250226	142100	7388572	1855	1855	1855	1855	0
367	20250226	142000	7388572	1855	1855	1855	1855	0
368	20250226	141900	7388572	1855	1855	1855	1855	0
369	20250226	141800	7388572	1855	1855	1855	1855	0
370	20250226	141700	7388572	1855	1855	1855	1855	0
371	20250226	141600	7388572	1855	1855	1855	1855	100
372	20250226	141500	7203072	1855	1855	1855	1855	0
373	20250226	141400	7203072	1855	1855	1855	1855	0
374	20250226	141300	7203072	1855	1855	1855	1855	0
375	20250226	141200	7203072	1855	1855	1855	1855	0
376	20250226	141100	7203072	1855	1855	1855	1855	0
377	20250226	141000	7203072	1855	1855	1855	1855	0
378	20250226	140900	7203072	1855	1855	1855	1855	200
379	20250226	140800	6832072	1855	1855	1855	1855	0
380	20250226	140700	6832072	1855	1855	1855	1855	0
381	20250226	140600	6832072	1855	1855	1855	1855	0
382	20250226	140500	6832072	1855	1855	1855	1855	0
383	20250226	140400	6832072	1855	1855	1855	1855	0
384	20250226	140300	6832072	1855	1855	1855	1855	0
385	20250226	140200	6832072	1855	1855	1855	1855	0
386	20250226	140100	6832072	1855	1855	1855	1855	67
387	20250226	140000	6707787	1864	1864	1864	1864	0
388	20250226	135900	6707787	1864	1864	1864	1864	0
389	20250226	135800	6707787	1864	1864	1864	1864	0
390	20250226	135700	6707787	1864	1864	1864	1864	0
391	20250226	135600	6707787	1864	1864	1864	1864	0
392	20250226	135500	6707787	1864	1864	1864	1864	0
393	20250226	135400	6707787	1864	1864	1864	1864	1
394	20250226	135300	6705923	1855	1855	1855	1855	0
395	20250226	135200	6705923	1855	1858	1858	1855	46
396	20250226	135100	6620581	1864	1864	1864	1864	0
397	20250226	135000	6620581	1864	1864	1864	1864	0
398	20250226	134900	6620581	1864	1864	1864	1864	0
399	20250226	134800	6620581	1864	1864	1864	1864	0
400	20250226	134700	6620581	1864	1864	1864	1864	0
401	20250226	134600	6620581	1864	1864	1864	1864	0
402	20250226	134500	6620581	1864	1864	1864	1864	0
403	20250226	134400	6620581	1864	1864	1864	1864	0
404	20250226	134300	6620581	1864	1864	1864	1864	0
405	20250226	134200	6620581	1864	1864	1864	1864	0
406	20250226	134100	6620581	1864	1864	1864	1864	0
407	20250226	134000	6620581	1864	1864	1864	1864	0
408	20250226	133900	6620581	1864	1864	1864	1864	0
409	20250226	133800	6620581	1864	1864	1864	1864	0
410	20250226	133700	6620581	1864	1864	1864	1864	0
411	20250226	133600	6620581	1864	1864	1864	1864	2
412	20250226	133500	6616853	1864	1864	1864	1864	0
413	20250226	133400	6616853	1864	1864	1864	1864	0
414	20250226	133300	6616853	1864	1864	1864	1864	101
415	20250226	133200	6428589	1859	1859	1859	1859	0
416	20250226	133100	6428589	1859	1862	1862	1859	5
417	20250226	133000	6419288	1864	1864	1864	1864	0
418	20250226	132900	6419288	1864	1864	1864	1864	0
419	20250226	132800	6419288	1864	1864	1864	1864	0
420	20250226	132700	6419288	1864	1864	1864	1864	1
421	20250226	132600	6417424	1864	1864	1864	1864	0
422	20250226	132500	6417424	1864	1864	1864	1864	0
423	20250226	132400	6417424	1864	1864	1864	1864	0
424	20250226	132300	6417424	1864	1864	1864	1864	273
425	20250226	132200	5908552	1864	1864	1864	1864	0
426	20250226	132100	5908552	1864	1864	1864	1864	7
427	20250226	132000	5895504	1864	1864	1864	1864	5
428	20250226	131900	5886184	1864	1864	1864	1864	0
429	20250226	131800	5886184	1864	1864	1864	1864	0
430	20250226	131700	5886184	1864	1864	1864	1864	0
431	20250226	131600	5886184	1864	1864	1864	1864	0
432	20250226	131500	5886184	1864	1863	1864	1863	64
433	20250226	131400	5766951	1855	1855	1855	1855	0
434	20250226	131300	5766951	1855	1855	1855	1855	0
435	20250226	131200	5766951	1855	1855	1855	1855	0
436	20250226	131100	5766951	1855	1855	1855	1855	0
437	20250226	131000	5766951	1855	1855	1855	1855	0
438	20250226	130900	5766951	1855	1855	1855	1855	0
439	20250226	130800	5766951	1855	1855	1855	1855	0
440	20250226	130700	5766951	1855	1855	1855	1855	0
441	20250226	130600	5766951	1855	1855	1855	1855	0
442	20250226	130500	5766951	1855	1855	1855	1855	0
443	20250226	130400	5766951	1855	1855	1855	1855	0
444	20250226	130300	5766951	1855	1855	1855	1855	0
445	20250226	130200	5766951	1855	1855	1855	1855	0
446	20250226	130100	5766951	1855	1855	1855	1855	0
447	20250226	130000	5766951	1855	1855	1855	1855	0
448	20250226	125900	5766951	1855	1855	1855	1855	0
449	20250226	125800	5766951	1855	1855	1855	1855	0
450	20250226	125700	5766951	1855	1855	1855	1855	0
451	20250226	125600	5766951	1855	1855	1855	1855	0
452	20250226	125500	5766951	1855	1855	1855	1855	0
453	20250226	125400	5766951	1855	1855	1855	1855	0
454	20250226	125300	5766951	1855	1855	1855	1855	0
455	20250226	125200	5766951	1855	1855	1855	1855	0
456	20250226	125100	5766951	1855	1855	1855	1855	0
457	20250226	125000	5766951	1855	1855	1855	1855	0
458	20250226	124900	5766951	1855	1855	1855	1855	15
459	20250226	124800	5739126	1855	1855	1855	1855	0
460	20250226	124700	5739126	1855	1855	1855	1855	0
461	20250226	124600	5739126	1855	1855	1855	1855	0
462	20250226	124500	5739126	1855	1855	1855	1855	350
463	20250226	124400	5089876	1855	1855	1855	1855	0
464	20250226	124300	5089876	1855	1855	1855	1855	0
465	20250226	124200	5089876	1855	1855	1855	1855	0
466	20250226	124100	5089876	1855	1855	1855	1855	0
467	20250226	124000	5089876	1855	1855	1855	1855	0
468	20250226	123900	5089876	1855	1855	1855	1855	0
469	20250226	123800	5089876	1855	1855	1855	1855	0
470	20250226	123700	5089876	1855	1855	1855	1855	0
471	20250226	123600	5089876	1855	1855	1855	1855	0
472	20250226	123500	5089876	1855	1855	1855	1855	0
473	20250226	123400	5089876	1855	1855	1855	1855	6
474	20250226	123300	5078746	1855	1855	1855	1855	12
475	20250226	123200	5056486	1855	1855	1855	1855	0
476	20250226	123100	5056486	1855	1855	1855	1855	31
477	20250226	123000	4998981	1855	1855	1855	1855	0
478	20250226	122900	4998981	1855	1855	1855	1855	0
479	20250226	122800	4998981	1855	1855	1855	1855	0
480	20250226	122700	4998981	1855	1855	1855	1855	0
481	20250226	122600	4998981	1855	1855	1855	1855	0
482	20250226	122500	4998981	1855	1855	1855	1855	0
483	20250226	122400	4998981	1855	1855	1855	1855	0
484	20250226	122300	4998981	1855	1855	1855	1855	0
485	20250226	122200	4998981	1855	1855	1855	1855	0
486	20250226	122100	4998981	1855	1855	1855	1855	0
487	20250226	122000	4998981	1855	1855	1855	1855	0
488	20250226	121900	4998981	1855	1855	1855	1855	0
489	20250226	121800	4998981	1855	1855	1855	1855	0
490	20250226	121700	4998981	1855	1855	1855	1855	0
491	20250226	121600	4998981	1855	1855	1855	1855	5
492	20250226	121500	4989706	1855	1855	1855	1855	10
493	20250226	121400	4971156	1855	1855	1855	1855	0
494	20250226	121300	4971156	1855	1855	1855	1855	0
495	20250226	121200	4971156	1855	1855	1855	1855	0
496	20250226	121100	4971156	1855	1855	1855	1855	0
497	20250226	121000	4971156	1855	1855	1855	1855	0
498	20250226	120900	4971156	1855	1855	1855	1855	0
499	20250226	120800	4971156	1855	1855	1855	1855	0
500	20250226	120700	4971156	1855	1855	1855	1855	0
501	20250226	120600	4971156	1855	1855	1855	1855	110
502	20250226	120500	4767106	1855	1855	1855	1855	0
503	20250226	120400	4767106	1855	1855	1855	1855	1
504	20250226	120300	4765251	1852	1852	1852	1852	0
505	20250226	120200	4765251	1852	1852	1852	1852	0
506	20250226	120100	4765251	1852	1852	1852	1852	0
507	20250226	120000	4765251	1852	1852	1852	1852	0
508	20250226	115900	4765251	1852	1852	1852	1852	0
509	20250226	115800	4765251	1852	1852	1852	1852	0
510	20250226	115700	4765251	1852	1852	1852	1852	0
511	20250226	115600	4765251	1852	1852	1852	1852	1
512	20250226	115500	4763399	1852	1852	1852	1852	0
513	20250226	115400	4763399	1852	1852	1852	1852	0
514	20250226	115300	4763399	1852	1852	1852	1852	0
515	20250226	115200	4763399	1852	1852	1852	1852	0
516	20250226	115100	4763399	1852	1852	1852	1852	0
517	20250226	115000	4763399	1852	1852	1852	1852	0
518	20250226	114900	4763399	1852	1852	1852	1852	30
519	20250226	114800	4707839	1855	1855	1855	1855	0
520	20250226	114700	4707839	1855	1855	1855	1855	0
521	20250226	114600	4707839	1855	1855	1855	1855	0
522	20250226	114500	4707839	1855	1855	1855	1855	0
523	20250226	114400	4707839	1855	1855	1855	1855	0
524	20250226	114300	4707839	1855	1855	1855	1855	2
525	20250226	114200	4704129	1851	1851	1851	1851	0
526	20250226	114100	4704129	1851	1851	1851	1851	0
527	20250226	114000	4704129	1851	1851	1851	1851	0
528	20250226	113900	4704129	1851	1851	1851	1851	0
529	20250226	113800	4704129	1851	1851	1851	1851	0
530	20250226	113700	4704129	1851	1851	1851	1851	0
531	20250226	113600	4704129	1851	1851	1851	1851	0
532	20250226	113500	4704129	1851	1851	1851	1851	0
533	20250226	113400	4704129	1851	1851	1851	1851	0
534	20250226	113300	4704129	1851	1851	1851	1851	5
535	20250226	113200	4694874	1851	1851	1851	1851	0
536	20250226	113100	4694874	1851	1851	1851	1851	0
537	20250226	113000	4694874	1851	1851	1851	1851	0
538	20250226	112900	4694874	1851	1851	1851	1851	0
539	20250226	112800	4694874	1851	1851	1851	1851	0
540	20250226	112700	4694874	1851	1851	1851	1851	0
541	20250226	112600	4694874	1851	1851	1851	1851	0
542	20250226	112500	4694874	1851	1851	1851	1851	0
543	20250226	112400	4694874	1851	1851	1851	1851	0
544	20250226	112300	4694874	1851	1851	1851	1851	0
545	20250226	112200	4694874	1851	1851	1851	1851	0
546	20250226	112100	4694874	1851	1851	1851	1851	0
547	20250226	112000	4694874	1851	1851	1851	1851	0
548	20250226	111900	4694874	1851	1851	1851	1851	0
549	20250226	111800	4694874	1851	1851	1851	1851	0
550	20250226	111700	4694874	1851	1851	1851	1851	0
551	20250226	111600	4694874	1851	1851	1851	1851	0
552	20250226	111500	4694874	1851	1851	1851	1851	10
553	20250226	111400	4676364	1855	1855	1855	1855	0
554	20250226	111300	4676364	1855	1855	1855	1855	0
555	20250226	111200	4676364	1855	1855	1855	1855	18
556	20250226	111100	4642974	1855	1855	1855	1855	0
557	20250226	111000	4642974	1855	1855	1855	1855	0
558	20250226	110900	4642974	1855	1855	1855	1855	78
559	20250226	110800	4498284	1855	1855	1855	1855	0
560	20250226	110700	4498284	1855	1855	1855	1855	0
561	20250226	110600	4498284	1855	1855	1855	1855	0
562	20250226	110500	4498284	1855	1855	1855	1855	0
563	20250226	110400	4498284	1855	1855	1855	1855	0
564	20250226	110300	4498284	1855	1855	1855	1855	1
565	20250226	110200	4496429	1845	1845	1845	1845	34
566	20250226	110100	4433699	1845	1845	1845	1845	0
567	20250226	110000	4433699	1845	1845	1845	1845	50
568	20250226	105900	4341449	1855	1855	1855	1855	0
569	20250226	105800	4341449	1855	1855	1855	1855	0
570	20250226	105700	4341449	1855	1855	1855	1855	0
571	20250226	105600	4341449	1855	1855	1855	1855	0
572	20250226	105500	4341449	1855	1855	1855	1855	0
573	20250226	105400	4341449	1855	1855	1855	1855	0
574	20250226	105300	4341449	1855	1855	1855	1855	0
575	20250226	105200	4341449	1855	1855	1855	1855	0
576	20250226	105100	4341449	1855	1855	1855	1855	0
577	20250226	105000	4341449	1855	1855	1855	1855	0
578	20250226	104900	4341449	1855	1855	1855	1855	0
579	20250226	104800	4341449	1855	1855	1855	1855	0
580	20250226	104700	4341449	1855	1855	1855	1855	0
581	20250226	104600	4341449	1855	1855	1855	1855	0
582	20250226	104500	4341449	1855	1855	1855	1855	2
583	20250226	104400	4337739	1855	1855	1855	1855	0
584	20250226	104300	4337739	1855	1855	1855	1855	0
585	20250226	104200	4337739	1855	1855	1855	1855	0
586	20250226	104100	4337739	1855	1855	1855	1855	0
587	20250226	104000	4337739	1855	1855	1855	1855	0
588	20250226	103900	4337739	1855	1855	1855	1855	0
589	20250226	103800	4337739	1855	1855	1855	1855	0
590	20250226	103700	4337739	1855	1855	1855	1855	1
591	20250226	103600	4335884	1844	1844	1844	1844	49
592	20250226	103500	4245528	1855	1855	1855	1855	0
593	20250226	103400	4245528	1855	1855	1855	1855	0
594	20250226	103300	4245528	1855	1855	1855	1855	0
595	20250226	103200	4245528	1855	1855	1855	1855	0
596	20250226	103100	4245528	1855	1855	1855	1855	0
597	20250226	103000	4245528	1855	1855	1855	1855	1
598	20250226	102900	4243673	1842	1842	1842	1842	481
599	20250226	102800	3357671	1863	1863	1863	1863	0
600	20250226	102700	3357671	1863	1863	1863	1863	0
601	20250226	102600	3357671	1863	1863	1863	1863	0
602	20250226	102500	3357671	1863	1863	1863	1863	0
603	20250226	102400	3357671	1863	1863	1863	1863	0
604	20250226	102300	3357671	1863	1863	1863	1863	0
605	20250226	102200	3357671	1863	1863	1863	1863	0
606	20250226	102100	3357671	1863	1863	1863	1863	0
607	20250226	102000	3357671	1863	1863	1863	1863	0
608	20250226	101900	3357671	1863	1863	1863	1863	0
609	20250226	101800	3357671	1863	1863	1863	1863	1
610	20250226	101700	3355808	1864	1864	1864	1864	0
611	20250226	101600	3355808	1864	1864	1864	1864	0
612	20250226	101500	3355808	1864	1846	1864	1841	807
613	20250226	101400	1869667	1846	1846	1846	1846	13
614	20250226	101300	1845669	1846	1846	1846	1846	27
615	20250226	101200	1795827	1864	1864	1864	1864	0
616	20250226	101100	1795827	1864	1864	1864	1864	0
617	20250226	101000	1795827	1864	1864	1864	1864	0
618	20250226	100900	1795827	1864	1864	1864	1864	0
619	20250226	100800	1795827	1864	1864	1864	1864	0
620	20250226	100700	1795827	1864	1864	1864	1864	0
621	20250226	100600	1795827	1864	1864	1864	1864	0
622	20250226	100500	1795827	1864	1864	1864	1864	0
623	20250226	100400	1795827	1864	1864	1864	1864	0
624	20250226	100300	1795827	1864	1864	1864	1864	3
625	20250226	100200	1790235	1864	1864	1864	1864	1
626	20250226	100100	1788371	1850	1850	1850	1850	0
627	20250226	100000	1788371	1850	1850	1850	1850	0
628	20250226	095900	1788371	1850	1855	1855	1850	347
629	20250226	095800	1145341	1864	1864	1864	1864	0
630	20250226	095700	1145341	1864	1864	1864	1864	0
631	20250226	095600	1145341	1864	1864	1864	1864	0
632	20250226	095500	1145341	1864	1864	1864	1864	0
633	20250226	095400	1145341	1864	1864	1864	1864	0
634	20250226	095300	1145341	1864	1855	1864	1855	2
635	20250226	095200	1141622	1864	1864	1864	1864	0
636	20250226	095100	1141622	1864	1864	1864	1864	1
637	20250226	095000	1139758	1855	1855	1855	1855	23
638	20250226	094900	1097093	1864	1864	1864	1864	0
639	20250226	094800	1097093	1864	1864	1864	1864	0
640	20250226	094700	1097093	1864	1864	1864	1864	0
641	20250226	094600	1097093	1864	1864	1864	1864	1
642	20250226	094500	1095229	1864	1864	1864	1864	0
643	20250226	094400	1095229	1864	1864	1864	1864	0
644	20250226	094300	1095229	1864	1864	1864	1864	0
645	20250226	094200	1095229	1864	1864	1864	1864	0
646	20250226	094100	1095229	1864	1864	1864	1864	0
647	20250226	094000	1095229	1864	1864	1864	1864	0
648	20250226	093900	1095229	1864	1864	1864	1864	0
649	20250226	093800	1095229	1864	1864	1864	1864	0
650	20250226	093700	1095229	1864	1864	1864	1864	0
651	20250226	093600	1095229	1864	1864	1864	1864	0
652	20250226	093500	1095229	1864	1864	1864	1864	0
653	20250226	093400	1095229	1864	1864	1864	1864	0
654	20250226	093300	1095229	1864	1864	1864	1864	2
655	20250226	093200	1091501	1864	1864	1864	1864	0
656	20250226	093100	1091501	1864	1864	1864	1864	0
657	20250226	093000	1091501	1864	1864	1864	1864	0
658	20250226	092900	1091501	1864	1864	1864	1864	0
659	20250226	092800	1091501	1864	1864	1864	1864	0
660	20250226	092700	1091501	1864	1864	1864	1864	0
661	20250226	092600	1091501	1864	1864	1864	1864	0
662	20250226	092500	1091501	1864	1864	1864	1864	0
663	20250226	092400	1091501	1864	1864	1864	1864	0
664	20250226	092300	1091501	1864	1864	1864	1864	0
665	20250226	092200	1091501	1864	1864	1864	1864	0
666	20250226	092100	1091501	1864	1864	1864	1864	0
667	20250226	092000	1091501	1864	1864	1864	1864	0
668	20250226	091900	1091501	1864	1864	1864	1864	0
669	20250226	091800	1091501	1864	1864	1864	1864	0
670	20250226	091700	1091501	1864	1864	1864	1864	0
671	20250226	091600	1091501	1864	1864	1864	1864	0
672	20250226	091500	1091501	1864	1864	1864	1864	0
673	20250226	091400	1091501	1864	1855	1864	1855	2
674	20250226	091300	1087782	1855	1855	1855	1855	40
675	20250226	091200	1013582	1864	1864	1864	1864	0
676	20250226	091100	1013582	1864	1864	1864	1864	0
677	20250226	091000	1013582	1864	1864	1864	1864	0
678	20250226	090900	1013582	1864	1864	1864	1864	0
679	20250226	090800	1013582	1864	1864	1864	1864	0
680	20250226	090700	1013582	1864	1864	1864	1864	0
681	20250226	090600	1013582	1864	1864	1864	1864	0
682	20250226	090500	1013582	1864	1842	1864	1842	42
683	20250226	090400	936196	1864	1864	1864	1843	94
684	20250226	090300	762912	1842	1844	1844	1842	383
685	20250226	090200	57215	1845	1845	1845	1845	11
686	20250226	090100	36920	1846	1846	1846	1846	0
687	20250226	090000	36920	1846	1846	1846	1846	20