KissMeData/017900/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	190500	124083383	1909	1909	1909	1909	8203
3	20250227	190400	124083383	1909	1909	1909	1909	0
4	20250227	190300	124083383	1909	1909	1909	1909	0
5	20250227	190200	124083383	1909	1909	1909	1909	0
6	20250227	190100	124083383	1909	1909	1909	1909	0
7	20250227	190000	124083383	1909	1909	1909	1909	0
8	20250227	185900	124083383	1909	1909	1909	1909	0
9	20250227	185800	124083383	1909	1909	1909	1909	0
10	20250227	185700	124083383	1909	1909	1909	1909	0
11	20250227	185600	124083383	1909	1909	1909	1909	0
12	20250227	185500	124083383	1909	1909	1909	1909	0
13	20250227	185400	124083383	1909	1909	1909	1909	0
14	20250227	185300	124083383	1909	1909	1909	1909	0
15	20250227	185200	124083383	1909	1909	1909	1909	0
16	20250227	185100	124083383	1909	1909	1909	1909	0
17	20250227	185000	124083383	1909	1909	1909	1909	0
18	20250227	184900	124083383	1909	1909	1909	1909	0
19	20250227	184800	124083383	1909	1909	1909	1909	0
20	20250227	184700	124083383	1909	1909	1909	1909	0
21	20250227	184600	124083383	1909	1909	1909	1909	0
22	20250227	184500	124083383	1909	1909	1909	1909	0
23	20250227	184400	124083383	1909	1909	1909	1909	0
24	20250227	184300	124083383	1909	1909	1909	1909	0
25	20250227	184200	124083383	1909	1909	1909	1909	0
26	20250227	184100	124083383	1909	1909	1909	1909	0
27	20250227	184000	124083383	1909	1909	1909	1909	0
28	20250227	183900	124083383	1909	1909	1909	1909	0
29	20250227	183800	124083383	1909	1909	1909	1909	0
30	20250227	183700	124083383	1909	1909	1909	1909	0
31	20250227	183600	124083383	1909	1909	1909	1909	0
32	20250227	183500	124083383	1909	1909	1909	1909	8203
33	20250227	183400	124083383	1909	1909	1909	1909	0
34	20250227	183300	124083383	1909	1909	1909	1909	0
35	20250227	183200	124083383	1909	1909	1909	1909	0
36	20250227	183100	124083383	1909	1909	1909	1909	0
37	20250227	183000	124083383	1909	1909	1909	1909	0
38	20250227	182900	124083383	1909	1909	1909	1909	0
39	20250227	182800	124083383	1909	1909	1909	1909	0
40	20250227	182700	124083383	1909	1909	1909	1909	0
41	20250227	182600	124083383	1909	1909	1909	1909	0
42	20250227	182500	124083383	1909	1909	1909	1909	0
43	20250227	182400	124083383	1909	1909	1909	1909	0
44	20250227	182300	124083383	1909	1909	1909	1909	0
45	20250227	182200	124083383	1909	1909	1909	1909	0
46	20250227	182100	124083383	1909	1909	1909	1909	0
47	20250227	182000	124083383	1909	1909	1909	1909	0
48	20250227	181900	124083383	1909	1909	1909	1909	0
49	20250227	181800	124083383	1909	1909	1909	1909	0
50	20250227	181700	124083383	1909	1909	1909	1909	0
51	20250227	181600	124083383	1909	1909	1909	1909	0
52	20250227	181500	124083383	1909	1909	1909	1909	0
53	20250227	181400	124083383	1909	1909	1909	1909	0
54	20250227	181300	124083383	1909	1909	1909	1909	0
55	20250227	181200	124083383	1909	1909	1909	1909	0
56	20250227	181100	124083383	1909	1909	1909	1909	0
57	20250227	181000	124083383	1909	1909	1909	1909	0
58	20250227	180900	124083383	1909	1909	1909	1909	0
59	20250227	180800	124083383	1909	1909	1909	1909	0
60	20250227	180700	124083383	1909	1909	1909	1909	0
61	20250227	180600	124083383	1909	1909	1909	1909	0
62	20250227	180500	124083383	1909	1909	1909	1909	8203
63	20250227	180400	124083383	1909	1909	1909	1909	0
64	20250227	180300	124083383	1909	1909	1909	1909	0
65	20250227	180200	124083383	1909	1909	1909	1909	0
66	20250227	180100	124083383	1909	1909	1909	1909	0
67	20250227	180000	124083383	1909	1909	1909	1909	0
68	20250227	175900	124083383	1909	1909	1909	1909	0
69	20250227	175800	124083383	1909	1909	1909	1909	0
70	20250227	175700	124083383	1909	1909	1909	1909	0
71	20250227	175600	124083383	1909	1909	1909	1909	0
72	20250227	175500	124083383	1909	1909	1909	1909	0
73	20250227	175400	124083383	1909	1909	1909	1909	0
74	20250227	175300	124083383	1909	1909	1909	1909	0
75	20250227	175200	124083383	1909	1909	1909	1909	0
76	20250227	175100	124083383	1909	1909	1909	1909	0
77	20250227	175000	124083383	1909	1909	1909	1909	0
78	20250227	174900	124083383	1909	1909	1909	1909	0
79	20250227	174800	124083383	1909	1909	1909	1909	0
80	20250227	174700	124083383	1909	1909	1909	1909	0
81	20250227	174600	124083383	1909	1909	1909	1909	0
82	20250227	174500	124083383	1909	1909	1909	1909	0
83	20250227	174400	124083383	1909	1909	1909	1909	0
84	20250227	174300	124083383	1909	1909	1909	1909	0
85	20250227	174200	124083383	1909	1909	1909	1909	0
86	20250227	174100	124083383	1909	1909	1909	1909	0
87	20250227	174000	124083383	1909	1909	1909	1909	0
88	20250227	173900	124083383	1909	1909	1909	1909	0
89	20250227	173800	124083383	1909	1909	1909	1909	0
90	20250227	173700	124083383	1909	1909	1909	1909	0
91	20250227	173600	124083383	1909	1909	1909	1909	0
92	20250227	173500	124083383	1909	1909	1909	1909	8203
93	20250227	173400	124083383	1909	1909	1909	1909	0
94	20250227	173300	124083383	1909	1909	1909	1909	0
95	20250227	173200	124083383	1909	1909	1909	1909	0
96	20250227	173100	124083383	1909	1909	1909	1909	0
97	20250227	173000	124083383	1909	1909	1909	1909	0
98	20250227	172900	124083383	1909	1909	1909	1909	0
99	20250227	172800	124083383	1909	1909	1909	1909	0
100	20250227	172700	124083383	1909	1909	1909	1909	0
101	20250227	172600	124083383	1909	1909	1909	1909	0
102	20250227	172500	124083383	1909	1909	1909	1909	0
103	20250227	172400	124083383	1909	1909	1909	1909	0
104	20250227	172300	124083383	1909	1909	1909	1909	0
105	20250227	172200	124083383	1909	1909	1909	1909	0
106	20250227	172100	124083383	1909	1909	1909	1909	0
107	20250227	172000	124083383	1909	1909	1909	1909	0
108	20250227	171900	124083383	1909	1909	1909	1909	0
109	20250227	171800	124083383	1909	1909	1909	1909	0
110	20250227	171700	124083383	1909	1909	1909	1909	0
111	20250227	171600	124083383	1909	1909	1909	1909	0
112	20250227	171500	124083383	1909	1909	1909	1909	0
113	20250227	171400	124083383	1909	1909	1909	1909	0
114	20250227	171300	124083383	1909	1909	1909	1909	0
115	20250227	171200	124083383	1909	1909	1909	1909	0
116	20250227	171100	124083383	1909	1909	1909	1909	0
117	20250227	171000	124083383	1909	1909	1909	1909	0
118	20250227	170900	124083383	1909	1909	1909	1909	0
119	20250227	170800	124083383	1909	1909	1909	1909	0
120	20250227	170700	124083383	1909	1909	1909	1909	0
121	20250227	170600	124083383	1909	1909	1909	1909	0
122	20250227	170500	124083383	1909	1909	1909	1909	8203
123	20250227	170400	124083383	1909	1909	1909	1909	0
124	20250227	170300	124083383	1909	1909	1909	1909	0
125	20250227	170200	124083383	1909	1909	1909	1909	0
126	20250227	170100	124083383	1909	1909	1909	1909	0
127	20250227	170000	124083383	1909	1909	1909	1909	0
128	20250227	165900	124083383	1909	1909	1909	1909	0
129	20250227	165800	124083383	1909	1909	1909	1909	0
130	20250227	165700	124083383	1909	1909	1909	1909	0
131	20250227	165600	124083383	1909	1909	1909	1909	0
132	20250227	165500	124083383	1909	1909	1909	1909	0
133	20250227	165400	124083383	1909	1909	1909	1909	0
134	20250227	165300	124083383	1909	1909	1909	1909	0
135	20250227	165200	124083383	1909	1909	1909	1909	0
136	20250227	165100	124083383	1909	1909	1909	1909	0
137	20250227	165000	124083383	1909	1909	1909	1909	0
138	20250227	164900	124083383	1909	1909	1909	1909	0
139	20250227	164800	124083383	1909	1909	1909	1909	0
140	20250227	164700	124083383	1909	1909	1909	1909	0
141	20250227	164600	124083383	1909	1909	1909	1909	0
142	20250227	164500	124083383	1909	1909	1909	1909	0
143	20250227	164400	124083383	1909	1909	1909	1909	0
144	20250227	164300	124083383	1909	1909	1909	1909	0
145	20250227	164200	124083383	1909	1909	1909	1909	0
146	20250227	164100	124083383	1909	1909	1909	1909	0
147	20250227	164000	124083383	1909	1909	1909	1909	0
148	20250227	163900	124083383	1909	1909	1909	1909	0
149	20250227	163800	124083383	1909	1909	1909	1909	0
150	20250227	163700	124083383	1909	1909	1909	1909	0
151	20250227	163600	124083383	1909	1909	1909	1909	0
152	20250227	163500	124083383	1909	1909	1909	1909	8203
153	20250227	163400	124083383	1909	1909	1909	1909	0
154	20250227	163300	124083383	1909	1909	1909	1909	0
155	20250227	163200	124083383	1909	1909	1909	1909	0
156	20250227	163100	124083383	1909	1909	1909	1909	0
157	20250227	163000	124083383	1909	1909	1909	1909	0
158	20250227	162900	124083383	1909	1909	1909	1909	0
159	20250227	162800	124083383	1909	1909	1909	1909	0
160	20250227	162700	124083383	1909	1909	1909	1909	0
161	20250227	162600	124083383	1909	1909	1909	1909	0
162	20250227	162500	124083383	1909	1909	1909	1909	0
163	20250227	162400	124083383	1909	1909	1909	1909	0
164	20250227	162300	124083383	1909	1909	1909	1909	0
165	20250227	162200	124083383	1909	1909	1909	1909	0
166	20250227	162100	124083383	1909	1909	1909	1909	0
167	20250227	162000	124083383	1909	1909	1909	1909	0
168	20250227	161900	124083383	1909	1909	1909	1909	0
169	20250227	161800	124083383	1909	1909	1909	1909	0
170	20250227	161700	124083383	1909	1909	1909	1909	0
171	20250227	161600	124083383	1909	1909	1909	1909	0
172	20250227	161500	124083383	1909	1909	1909	1909	0
173	20250227	161400	124083383	1909	1909	1909	1909	0
174	20250227	161300	124083383	1909	1909	1909	1909	0
175	20250227	161200	124083383	1909	1909	1909	1909	0
176	20250227	161100	124083383	1909	1909	1909	1909	0
177	20250227	161000	124083383	1909	1909	1909	1909	0
178	20250227	160900	124083383	1909	1909	1909	1909	0
179	20250227	160800	124083383	1909	1909	1909	1909	0
180	20250227	160700	124083383	1909	1909	1909	1909	0
181	20250227	160600	124083383	1909	1909	1909	1909	0
182	20250227	160500	124083383	1909	1909	1909	1909	8203
183	20250227	160400	124083383	1909	1909	1909	1909	0
184	20250227	160300	124083383	1909	1909	1909	1909	0
185	20250227	160200	124083383	1909	1909	1909	1909	0
186	20250227	160100	124083383	1909	1909	1909	1909	0
187	20250227	160000	124083383	1909	1909	1909	1909	0
188	20250227	155900	124083383	1909	1909	1909	1909	0
189	20250227	155800	124083383	1909	1909	1909	1909	0
190	20250227	155700	124083383	1909	1909	1909	1909	0
191	20250227	155600	124083383	1909	1909	1909	1909	0
192	20250227	155500	124083383	1909	1909	1909	1909	0
193	20250227	155400	124083383	1909	1909	1909	1909	0
194	20250227	155300	124083383	1909	1909	1909	1909	0
195	20250227	155200	124083383	1909	1909	1909	1909	0
196	20250227	155100	124083383	1909	1909	1909	1909	0
197	20250227	155000	124083383	1909	1909	1909	1909	0
198	20250227	154900	124083383	1909	1909	1909	1909	0
199	20250227	154800	124083383	1909	1909	1909	1909	0
200	20250227	154700	124083383	1909	1909	1909	1909	0
201	20250227	154600	124083383	1909	1909	1909	1909	0
202	20250227	154500	124083383	1909	1909	1909	1909	0
203	20250227	154400	124083383	1909	1909	1909	1909	0
204	20250227	154300	124083383	1909	1909	1909	1909	0
205	20250227	154200	124083383	1909	1909	1909	1909	0
206	20250227	154100	124083383	1909	1909	1909	1909	0
207	20250227	154000	124083383	1909	1909	1909	1909	0
208	20250227	153900	124083383	1909	1909	1909	1909	0
209	20250227	153800	124083383	1909	1909	1909	1909	0
210	20250227	153700	124083383	1909	1909	1909	1909	0
211	20250227	153600	124083383	1909	1909	1909	1909	0
212	20250227	153500	124083383	1909	1909	1909	1909	8203
213	20250227	153400	124083383	1909	1909	1909	1909	0
214	20250227	153300	124083383	1909	1909	1909	1909	0
215	20250227	153200	124083383	1909	1909	1909	1909	0
216	20250227	153100	124083383	1909	1909	1909	1909	0
217	20250227	153000	124083383	1909	1909	1909	1909	8203
218	20250227	152900	108423856	1901	1901	1901	1901	0
219	20250227	152800	108423856	1901	1901	1901	1901	0
220	20250227	152700	108423856	1901	1901	1901	1901	0
221	20250227	152600	108423856	1901	1901	1901	1901	0
222	20250227	152500	108423856	1901	1901	1901	1901	0
223	20250227	152400	108423856	1901	1901	1901	1901	0
224	20250227	152300	108423856	1901	1901	1901	1901	0
225	20250227	152200	108423856	1901	1901	1901	1901	0
226	20250227	152100	108423856	1901	1901	1901	1901	0
227	20250227	152000	108423856	1901	1901	1901	1901	0
228	20250227	151900	108423856	1901	1900	1901	1899	428
229	20250227	151800	107610645	1896	1898	1900	1896	35
230	20250227	151700	107544198	1891	1891	1891	1891	1
231	20250227	151600	107542307	1892	1892	1892	1892	8
232	20250227	151500	107527171	1892	1893	1893	1892	69
233	20250227	151400	107396555	1893	1893	1893	1893	0
234	20250227	151300	107396555	1893	1893	1893	1893	50
235	20250227	151200	107301905	1900	1900	1900	1900	461
236	20250227	151100	106426005	1900	1897	1900	1892	2211
237	20250227	151000	102227882	1898	1897	1898	1891	2001
238	20250227	150900	98430089	1898	1896	1898	1896	1000
239	20250227	150800	96532612	1891	1891	1891	1891	37
240	20250227	150700	96462645	1891	1891	1891	1891	34
241	20250227	150600	96398351	1889	1889	1889	1889	0
242	20250227	150500	96398351	1889	1889	1889	1889	0
243	20250227	150400	96398351	1889	1889	1889	1889	6
244	20250227	150300	96387017	1889	1889	1889	1889	60
245	20250227	150200	96273677	1886	1886	1886	1886	0
246	20250227	150100	96273677	1886	1886	1886	1886	0
247	20250227	150000	96273677	1886	1886	1886	1886	0
248	20250227	145900	96273677	1886	1886	1886	1886	0
249	20250227	145800	96273677	1886	1886	1886	1886	0
250	20250227	145700	96273677	1886	1888	1888	1886	45
251	20250227	145600	96188741	1888	1888	1888	1888	1
252	20250227	145500	96186853	1889	1889	1889	1889	51
253	20250227	145400	96090514	1894	1894	1894	1889	3
254	20250227	145300	96084837	1888	1888	1888	1888	0
255	20250227	145200	96084837	1888	1888	1888	1888	0
256	20250227	145100	96084837	1888	1889	1889	1888	101
257	20250227	145000	95894049	1888	1889	1889	1888	162
258	20250227	144900	95588075	1889	1887	1889	1887	36
259	20250227	144800	95520073	1888	1889	1889	1888	71
260	20250227	144700	95386013	1888	1888	1888	1888	0
261	20250227	144600	95386013	1888	1888	1888	1888	0
262	20250227	144500	95386013	1888	1888	1888	1888	1
263	20250227	144400	95384125	1889	1889	1889	1889	5
264	20250227	144300	95374680	1888	1888	1888	1888	0
265	20250227	144200	95374680	1888	1888	1888	1888	0
266	20250227	144100	95374680	1888	1888	1888	1888	0
267	20250227	144000	95374680	1888	1888	1888	1888	0
268	20250227	143900	95374680	1888	1888	1888	1888	0
269	20250227	143800	95374680	1888	1889	1889	1888	32
270	20250227	143700	95314233	1896	1896	1896	1896	1
271	20250227	143600	95312337	1889	1889	1889	1889	0
272	20250227	143500	95312337	1889	1890	1890	1889	40
273	20250227	143400	95236738	1891	1891	1891	1891	2
274	20250227	143300	95232956	1890	1890	1890	1890	0
275	20250227	143200	95232956	1890	1890	1890	1890	1
276	20250227	143100	95231066	1891	1891	1891	1891	70
277	20250227	143000	95098696	1891	1891	1891	1891	50
278	20250227	142900	95004146	1890	1890	1890	1890	0
279	20250227	142800	95004146	1890	1890	1890	1890	0
280	20250227	142700	95004146	1890	1890	1890	1890	0
281	20250227	142600	95004146	1890	1890	1890	1890	1
282	20250227	142500	95002256	1896	1896	1896	1896	1
283	20250227	142400	95000360	1895	1895	1895	1895	0
284	20250227	142300	95000360	1895	1895	1895	1895	0
285	20250227	142200	95000360	1895	1895	1895	1895	0
286	20250227	142100	95000360	1895	1892	1895	1886	4001
287	20250227	142000	87422302	1893	1893	1893	1893	0
288	20250227	141900	87422302	1893	1886	1893	1886	6
289	20250227	141800	87410979	1886	1886	1886	1886	13
290	20250227	141700	87386461	1886	1886	1886	1886	1
291	20250227	141600	87384575	1885	1885	1885	1885	0
292	20250227	141500	87384575	1885	1885	1885	1885	0
293	20250227	141400	87384575	1885	1885	1885	1885	0
294	20250227	141300	87384575	1885	1885	1885	1885	4
295	20250227	141200	87377035	1885	1885	1885	1885	206
296	20250227	141100	86988725	1886	1886	1886	1886	6
297	20250227	141000	86977409	1886	1887	1887	1886	289
298	20250227	140900	86432344	1886	1886	1886	1886	0
299	20250227	140800	86432344	1886	1886	1886	1886	0
300	20250227	140700	86432344	1886	1886	1886	1886	0
301	20250227	140600	86432344	1886	1887	1887	1886	408
302	20250227	140500	85662449	1887	1887	1887	1887	0
303	20250227	140400	85662449	1887	1887	1887	1887	1
304	20250227	140300	85660562	1888	1888	1888	1888	37
305	20250227	140200	85590706	1892	1888	1892	1888	96
306	20250227	140100	85409418	1889	1889	1889	1889	10
307	20250227	140000	85390528	1889	1889	1889	1889	0
308	20250227	135900	85390528	1889	1889	1889	1889	0
309	20250227	135800	85390528	1889	1889	1889	1889	2
310	20250227	135700	85386750	1886	1886	1886	1886	0
311	20250227	135600	85386750	1886	1886	1886	1886	0
312	20250227	135500	85386750	1886	1886	1886	1886	0
313	20250227	135400	85386750	1886	1888	1888	1886	269
314	20250227	135300	84879114	1888	1888	1888	1888	0
315	20250227	135200	84879114	1888	1888	1888	1888	0
316	20250227	135100	84879114	1888	1888	1888	1888	0
317	20250227	135000	84879114	1888	1888	1888	1888	0
318	20250227	134900	84879114	1888	1888	1888	1888	0
319	20250227	134800	84879114	1888	1888	1888	1888	11
320	20250227	134700	84858346	1893	1889	1893	1888	252
321	20250227	134600	84382246	1889	1889	1889	1889	0
322	20250227	134500	84382246	1889	1889	1889	1889	0
323	20250227	134400	84382246	1889	1889	1889	1889	0
324	20250227	134300	84382246	1889	1889	1889	1889	0
325	20250227	134200	84382246	1889	1889	1889	1889	0
326	20250227	134100	84382246	1889	1889	1889	1889	0
327	20250227	134000	84382246	1889	1889	1889	1889	0
328	20250227	133900	84382246	1889	1889	1889	1889	0
329	20250227	133800	84382246	1889	1890	1894	1889	20
330	20250227	133700	84344375	1889	1894	1894	1889	45
331	20250227	133600	84259150	1890	1890	1890	1890	1
332	20250227	133500	84257260	1889	1889	1889	1889	0
333	20250227	133400	84257260	1889	1889	1889	1889	1
334	20250227	133300	84255371	1893	1893	1893	1893	0
335	20250227	133200	84255371	1893	1893	1893	1893	9
336	20250227	133100	84238334	1894	1894	1894	1894	0
337	20250227	133000	84238334	1894	1894	1894	1894	300
338	20250227	132900	83670134	1894	1894	1894	1894	0
339	20250227	132800	83670134	1894	1894	1894	1894	0
340	20250227	132700	83670134	1894	1894	1894	1894	0
341	20250227	132600	83670134	1894	1894	1894	1894	0
342	20250227	132500	83670134	1894	1894	1894	1894	1
343	20250227	132400	83668240	1889	1889	1889	1889	0
344	20250227	132300	83668240	1889	1889	1889	1889	6
345	20250227	132200	83656906	1894	1894	1894	1894	0
346	20250227	132100	83656906	1894	1894	1894	1894	0
347	20250227	132000	83656906	1894	1894	1894	1894	0
348	20250227	131900	83656906	1894	1894	1894	1894	1
349	20250227	131800	83655012	1893	1893	1893	1893	0
350	20250227	131700	83655012	1893	1893	1893	1893	1
351	20250227	131600	83653119	1893	1893	1893	1893	50
352	20250227	131500	83558469	1894	1894	1894	1894	0
353	20250227	131400	83558469	1894	1894	1894	1894	1
354	20250227	131300	83556575	1888	1890	1890	1888	755
355	20250227	131200	82130255	1894	1894	1894	1894	0
356	20250227	131100	82130255	1894	1894	1894	1894	2
357	20250227	131000	82126467	1892	1896	1896	1892	463
358	20250227	130900	81249453	1895	1895	1895	1895	0
359	20250227	130800	81249453	1895	1895	1895	1895	0
360	20250227	130700	81249453	1895	1895	1895	1895	0
361	20250227	130600	81249453	1895	1895	1895	1895	0
362	20250227	130500	81249453	1895	1895	1895	1895	0
363	20250227	130400	81249453	1895	1895	1895	1895	0
364	20250227	130300	81249453	1895	1895	1895	1895	0
365	20250227	130200	81249453	1895	1895	1895	1895	0
366	20250227	130100	81249453	1895	1895	1895	1895	0
367	20250227	130000	81249453	1895	1895	1895	1895	94
368	20250227	125900	81071323	1899	1899	1899	1899	9
369	20250227	125800	81054232	1899	1899	1899	1899	169
370	20250227	125700	80733301	1893	1893	1893	1893	0
371	20250227	125600	80733301	1893	1893	1893	1893	0
372	20250227	125500	80733301	1893	1893	1893	1893	0
373	20250227	125400	80733301	1893	1893	1893	1893	0
374	20250227	125300	80733301	1893	1893	1893	1893	0
375	20250227	125200	80733301	1893	1893	1893	1893	0
376	20250227	125100	80733301	1893	1895	1895	1893	150
377	20250227	125000	80449329	1893	1898	1898	1893	802
378	20250227	124900	78927551	1898	1898	1898	1898	0
379	20250227	124800	78927551	1898	1898	1898	1898	14
380	20250227	124700	78900979	1893	1893	1893	1893	0
381	20250227	124600	78900979	1893	1893	1893	1893	0
382	20250227	124500	78900979	1893	1893	1893	1893	0
383	20250227	124400	78900979	1893	1893	1893	1893	0
384	20250227	124300	78900979	1893	1893	1893	1893	0
385	20250227	124200	78900979	1893	1893	1893	1893	0
386	20250227	124100	78900979	1893	1893	1893	1893	0
387	20250227	124000	78900979	1893	1893	1893	1893	0
388	20250227	123900	78900979	1893	1893	1893	1893	0
389	20250227	123800	78900979	1893	1893	1893	1893	0
390	20250227	123700	78900979	1893	1893	1893	1893	6
391	20250227	123600	78889621	1893	1893	1893	1893	0
392	20250227	123500	78889621	1893	1893	1893	1893	82
393	20250227	123400	78734395	1894	1895	1895	1894	918
394	20250227	123300	76995524	1895	1896	1896	1895	203
395	20250227	123200	76610811	1895	1895	1895	1895	1
396	20250227	123100	76608916	1894	1894	1894	1894	0
397	20250227	123000	76608916	1894	1894	1894	1894	204
398	20250227	122900	76222540	1893	1893	1893	1893	0
399	20250227	122800	76222540	1893	1893	1893	1893	0
400	20250227	122700	76222540	1893	1893	1893	1893	0
401	20250227	122600	76222540	1893	1893	1893	1893	0
402	20250227	122500	76222540	1893	1893	1893	1893	1
403	20250227	122400	76220647	1890	1890	1890	1890	0
404	20250227	122300	76220647	1890	1890	1890	1890	0
405	20250227	122200	76220647	1890	1890	1890	1890	0
406	20250227	122100	76220647	1890	1890	1890	1890	0
407	20250227	122000	76220647	1890	1890	1890	1890	0
408	20250227	121900	76220647	1890	1890	1890	1890	0
409	20250227	121800	76220647	1890	1890	1890	1890	0
410	20250227	121700	76220647	1890	1890	1890	1890	0
411	20250227	121600	76220647	1890	1890	1890	1890	2
412	20250227	121500	76216867	1900	1900	1900	1900	0
413	20250227	121400	76216867	1900	1899	1900	1899	1000
414	20250227	121300	74317025	1890	1890	1890	1890	0
415	20250227	121200	74317025	1890	1890	1890	1890	0
416	20250227	121100	74317025	1890	1890	1890	1890	1
417	20250227	121000	74315135	1899	1899	1899	1899	0
418	20250227	120900	74315135	1899	1899	1899	1899	0
419	20250227	120800	74315135	1899	1899	1899	1899	4
420	20250227	120700	74307539	1900	1900	1900	1900	0
421	20250227	120600	74307539	1900	1900	1900	1900	0
422	20250227	120500	74307539	1900	1900	1900	1900	0
423	20250227	120400	74307539	1900	1900	1900	1900	1200
424	20250227	120300	72027539	1900	1900	1900	1900	0
425	20250227	120200	72027539	1900	1900	1900	1900	0
426	20250227	120100	72027539	1900	1900	1900	1900	0
427	20250227	120000	72027539	1900	1900	1900	1900	1
428	20250227	115900	72025639	1888	1893	1902	1888	1874
429	20250227	115800	68483016	1893	1893	1893	1893	1
430	20250227	115700	68481123	1894	1894	1894	1894	0
431	20250227	115600	68481123	1894	1894	1894	1894	0
432	20250227	115500	68481123	1894	1894	1894	1894	0
433	20250227	115400	68481123	1894	1894	1894	1894	0
434	20250227	115300	68481123	1894	1894	1894	1894	0
435	20250227	115200	68481123	1894	1894	1894	1894	0
436	20250227	115100	68481123	1894	1896	1896	1894	900
437	20250227	115000	66775743	1896	1896	1896	1896	0
438	20250227	114900	66775743	1896	1896	1896	1896	0
439	20250227	114800	66775743	1896	1897	1897	1896	2
440	20250227	114700	66771950	1898	1901	1901	1898	300
441	20250227	114600	66201933	1900	1900	1900	1900	0
442	20250227	114500	66201933	1900	1900	1900	1900	0
443	20250227	114400	66201933	1900	1900	1900	1900	1
444	20250227	114300	66200033	1904	1904	1904	1904	50
445	20250227	114200	66104833	1894	1894	1894	1894	0
446	20250227	114100	66104833	1894	1894	1894	1894	0
447	20250227	114000	66104833	1894	1894	1894	1894	0
448	20250227	113900	66104833	1894	1894	1894	1894	2040
449	20250227	113800	62241073	1905	1897	1905	1893	1002
450	20250227	113700	60332967	1899	1900	1900	1899	226
451	20250227	113600	59903677	1899	1900	1900	1899	2
452	20250227	113500	59899878	1901	1902	1902	1901	240
453	20250227	113400	59443426	1902	1902	1902	1902	6
454	20250227	113300	59432014	1902	1902	1902	1902	55
455	20250227	113200	59327404	1903	1903	1903	1903	90
456	20250227	113100	59156134	1903	1903	1903	1903	0
457	20250227	113000	59156134	1903	1904	1904	1903	316
458	20250227	112900	58554785	1904	1904	1904	1904	26
459	20250227	112800	58505281	1903	1903	1903	1903	3
460	20250227	112700	58499572	1903	1904	1904	1903	117
461	20250227	112600	58276808	1903	1904	1904	1903	526
462	20250227	112500	57275305	1903	1903	1903	1903	0
463	20250227	112400	57275305	1903	1903	1903	1902	545
464	20250227	112300	56238174	1902	1902	1902	1902	19
465	20250227	112200	56202036	1902	1903	1903	1902	137
466	20250227	112100	55941326	1902	1902	1902	1902	1
467	20250227	112000	55939424	1903	1903	1903	1903	31
468	20250227	111900	55880431	1904	1904	1904	1904	1000
469	20250227	111800	53976431	1904	1903	1906	1903	1204
470	20250227	111700	51683837	1902	1902	1902	1902	235
471	20250227	111600	51236867	1902	1902	1902	1902	300
472	20250227	111500	50666267	1902	1893	1902	1893	4062
473	20250227	111400	42948945	1888	1888	1888	1888	0
474	20250227	111300	42948945	1888	1888	1888	1888	0
475	20250227	111200	42948945	1888	1888	1888	1888	0
476	20250227	111100	42948945	1888	1888	1888	1888	0
477	20250227	111000	42948945	1888	1888	1888	1888	0
478	20250227	110900	42948945	1888	1893	1893	1888	4
479	20250227	110800	42941378	1887	1887	1887	1887	0
480	20250227	110700	42941378	1887	1887	1887	1887	0
481	20250227	110600	42941378	1887	1887	1887	1887	0
482	20250227	110500	42941378	1887	1887	1887	1887	0
483	20250227	110400	42941378	1887	1887	1887	1887	100
484	20250227	110300	42752678	1887	1887	1887	1887	0
485	20250227	110200	42752678	1887	1888	1888	1887	2
486	20250227	110100	42748903	1887	1887	1887	1887	0
487	20250227	110000	42748903	1887	1887	1887	1887	1
488	20250227	105900	42747016	1887	1887	1887	1887	1
489	20250227	105800	42745129	1887	1887	1887	1887	0
490	20250227	105700	42745129	1887	1887	1887	1887	0
491	20250227	105600	42745129	1887	1887	1887	1887	0
492	20250227	105500	42745129	1887	1888	1888	1887	7
493	20250227	105400	42731914	1896	1890	1896	1889	1519
494	20250227	105300	39861220	1890	1890	1890	1890	0
495	20250227	105200	39861220	1890	1890	1890	1890	0
496	20250227	105100	39861220	1890	1890	1890	1890	0
497	20250227	105000	39861220	1890	1890	1890	1890	0
498	20250227	104900	39861220	1890	1890	1890	1890	0
499	20250227	104800	39861220	1890	1890	1890	1890	0
500	20250227	104700	39861220	1890	1893	1893	1890	112
501	20250227	104600	39649232	1893	1894	1894	1893	401
502	20250227	104500	38890045	1894	1895	1897	1894	26
503	20250227	104400	38840736	1895	1895	1895	1895	170
504	20250227	104300	38518586	1894	1894	1894	1894	0
505	20250227	104200	38518586	1894	1894	1894	1894	0
506	20250227	104100	38518586	1894	1894	1894	1894	0
507	20250227	104000	38518586	1894	1894	1894	1894	0
508	20250227	103900	38518586	1894	1894	1894	1894	10
509	20250227	103800	38499646	1893	1893	1893	1893	1
510	20250227	103700	38497753	1895	1894	1895	1894	332
511	20250227	103600	37868903	1894	1894	1894	1894	0
512	20250227	103500	37868903	1894	1894	1894	1894	0
513	20250227	103400	37868903	1894	1894	1894	1894	0
514	20250227	103300	37868903	1894	1894	1894	1894	73
515	20250227	103200	37730641	1894	1894	1894	1894	0
516	20250227	103100	37730641	1894	1894	1894	1894	7
517	20250227	103000	37717383	1895	1895	1895	1895	13
518	20250227	102900	37692748	1894	1894	1894	1894	10
519	20250227	102800	37673808	1893	1894	1895	1893	108
520	20250227	102700	37469237	1894	1894	1894	1894	0
521	20250227	102600	37469237	1894	1894	1894	1894	0
522	20250227	102500	37469237	1894	1894	1894	1894	3
523	20250227	102400	37463555	1893	1894	1894	1893	2
524	20250227	102300	37459768	1893	1893	1893	1893	0
525	20250227	102200	37459768	1893	1893	1893	1893	0
526	20250227	102100	37459768	1893	1893	1893	1893	0
527	20250227	102000	37459768	1893	1893	1893	1893	0
528	20250227	101900	37459768	1893	1893	1893	1893	10
529	20250227	101800	37440838	1893	1893	1893	1893	2
530	20250227	101700	37437052	1893	1893	1893	1893	0
531	20250227	101600	37437052	1893	1893	1893	1893	0
532	20250227	101500	37437052	1893	1893	1893	1893	1
533	20250227	101400	37435159	1893	1893	1893	1893	1
534	20250227	101300	37433266	1894	1894	1894	1894	0
535	20250227	101200	37433266	1894	1894	1894	1894	12
536	20250227	101100	37410538	1893	1894	1894	1893	36
537	20250227	101000	37342355	1895	1895	1895	1895	0
538	20250227	100900	37342355	1895	1895	1895	1895	18
539	20250227	100800	37308245	1895	1895	1895	1895	18
540	20250227	100700	37274135	1895	1895	1899	1895	34
541	20250227	100600	37209635	1892	1892	1892	1892	2
542	20250227	100500	37205851	1891	1891	1891	1891	0
543	20250227	100400	37205851	1891	1895	1895	1891	500
544	20250227	100300	36259591	1894	1894	1894	1894	0
545	20250227	100200	36259591	1894	1894	1894	1894	0
546	20250227	100100	36259591	1894	1896	1896	1894	240
547	20250227	100000	35804997	1897	1897	1897	1897	65
548	20250227	095900	35681692	1899	1899	1899	1899	21
549	20250227	095800	35641813	1899	1897	1899	1897	182
550	20250227	095700	35296508	1897	1897	1897	1897	1
551	20250227	095600	35294611	1898	1898	1898	1898	12
552	20250227	095500	35271835	1899	1899	1899	1899	14
553	20250227	095400	35245249	1894	1894	1894	1894	0
554	20250227	095300	35245249	1894	1894	1894	1894	0
555	20250227	095200	35245249	1894	1900	1901	1894	136
556	20250227	095100	34986868	1901	1901	1901	1900	124
557	20250227	095000	34751145	1901	1898	1901	1898	3039
558	20250227	094900	28977176	1894	1894	1894	1894	1
559	20250227	094800	28975282	1897	1897	1897	1897	0
560	20250227	094700	28975282	1897	1897	1897	1897	60
561	20250227	094600	28861462	1897	1890	1897	1890	578
562	20250227	094500	27769028	1889	1889	1889	1889	0
563	20250227	094400	27769028	1889	1889	1889	1889	1
564	20250227	094300	27767139	1890	1897	1897	1890	111
565	20250227	094200	27557237	1897	1891	1897	1889	731
566	20250227	094100	26175437	1896	1891	1896	1891	19
567	20250227	094000	26139499	1891	1891	1891	1891	0
568	20250227	093900	26139499	1891	1892	1896	1891	308
569	20250227	093800	25556758	1896	1896	1896	1896	1
570	20250227	093700	25554862	1891	1891	1891	1891	0
571	20250227	093600	25554862	1891	1898	1898	1891	303
572	20250227	093500	24979775	1898	1897	1898	1897	1198
573	20250227	093400	22705978	1898	1898	1898	1898	0
574	20250227	093300	22705978	1898	1892	1899	1891	6
575	20250227	093200	22694601	1899	1899	1899	1899	3
576	20250227	093100	22688904	1900	1900	1900	1900	0
577	20250227	093000	22688904	1900	1896	1901	1890	3009
578	20250227	092900	16977813	1890	1895	1895	1890	9
579	20250227	092800	16960763	1889	1889	1889	1889	0
580	20250227	092700	16960763	1889	1889	1889	1889	1
581	20250227	092600	16958874	1895	1895	1895	1895	1
582	20250227	092500	16956979	1889	1889	1889	1889	200
583	20250227	092400	16579179	1889	1891	1897	1889	51
584	20250227	092300	16482580	1889	1889	1890	1889	570
585	20250227	092200	15405385	1880	1880	1880	1880	1
586	20250227	092100	15403505	1880	1889	1889	1880	2
587	20250227	092000	15399736	1879	1879	1879	1879	0
588	20250227	091900	15399736	1879	1880	1880	1879	5
589	20250227	091800	15390337	1879	1879	1880	1879	7
590	20250227	091700	15377180	1890	1889	1890	1878	1785
591	20250227	091600	12003605	1878	1889	1890	1877	1241
592	20250227	091500	9658182	1877	1886	1890	1876	1392
593	20250227	091400	7029373	1875	1886	1886	1875	126
594	20250227	091300	6792884	1874	1875	1875	1874	51
595	20250227	091200	6697308	1874	1874	1874	1874	1
596	20250227	091100	6695434	1873	1873	1873	1873	0
597	20250227	091000	6695434	1873	1873	1873	1873	0
598	20250227	090900	6695434	1873	1873	1873	1873	0
599	20250227	090800	6695434	1873	1874	1874	1873	772
600	20250227	090700	5248707	1874	1874	1874	1874	0
601	20250227	090600	5248707	1874	1874	1874	1874	1
602	20250227	090500	5246833	1870	1870	1870	1870	1
603	20250227	090400	5244963	1869	1869	1869	1869	0
604	20250227	090300	5244963	1869	1888	1888	1869	3
605	20250227	090200	5239337	1868	1877	1888	1864	1912
606	20250227	090100	1664260	1889	1881	1889	1881	77
607	20250227	090000	1519383	1889	1890	1890	1889	804