KissMeData/377220/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	213400	16673316	1940	1940	1940	1940	626
3	20250226	213300	16673316	1940	1940	1940	1940	0
4	20250226	213200	16673316	1940	1940	1940	1940	0
5	20250226	213100	16673316	1940	1940	1940	1940	0
6	20250226	213000	16673316	1940	1940	1940	1940	0
7	20250226	212900	16673316	1940	1940	1940	1940	0
8	20250226	212800	16673316	1940	1940	1940	1940	0
9	20250226	212700	16673316	1940	1940	1940	1940	0
10	20250226	212600	16673316	1940	1940	1940	1940	0
11	20250226	212500	16673316	1940	1940	1940	1940	0
12	20250226	212400	16673316	1940	1940	1940	1940	0
13	20250226	212300	16673316	1940	1940	1940	1940	0
14	20250226	212200	16673316	1940	1940	1940	1940	0
15	20250226	212100	16673316	1940	1940	1940	1940	0
16	20250226	212000	16673316	1940	1940	1940	1940	0
17	20250226	211900	16673316	1940	1940	1940	1940	0
18	20250226	211800	16673316	1940	1940	1940	1940	0
19	20250226	211700	16673316	1940	1940	1940	1940	0
20	20250226	211600	16673316	1940	1940	1940	1940	0
21	20250226	211500	16673316	1940	1940	1940	1940	0
22	20250226	211400	16673316	1940	1940	1940	1940	0
23	20250226	211300	16673316	1940	1940	1940	1940	0
24	20250226	211200	16673316	1940	1940	1940	1940	0
25	20250226	211100	16673316	1940	1940	1940	1940	0
26	20250226	211000	16673316	1940	1940	1940	1940	0
27	20250226	210900	16673316	1940	1940	1940	1940	0
28	20250226	210800	16673316	1940	1940	1940	1940	0
29	20250226	210700	16673316	1940	1940	1940	1940	0
30	20250226	210600	16673316	1940	1940	1940	1940	0
31	20250226	210500	16673316	1940	1940	1940	1940	0
32	20250226	210400	16673316	1940	1940	1940	1940	626
33	20250226	210300	16673316	1940	1940	1940	1940	0
34	20250226	210200	16673316	1940	1940	1940	1940	0
35	20250226	210100	16673316	1940	1940	1940	1940	0
36	20250226	210000	16673316	1940	1940	1940	1940	0
37	20250226	205900	16673316	1940	1940	1940	1940	0
38	20250226	205800	16673316	1940	1940	1940	1940	0
39	20250226	205700	16673316	1940	1940	1940	1940	0
40	20250226	205600	16673316	1940	1940	1940	1940	0
41	20250226	205500	16673316	1940	1940	1940	1940	0
42	20250226	205400	16673316	1940	1940	1940	1940	0
43	20250226	205300	16673316	1940	1940	1940	1940	0
44	20250226	205200	16673316	1940	1940	1940	1940	0
45	20250226	205100	16673316	1940	1940	1940	1940	0
46	20250226	205000	16673316	1940	1940	1940	1940	0
47	20250226	204900	16673316	1940	1940	1940	1940	0
48	20250226	204800	16673316	1940	1940	1940	1940	0
49	20250226	204700	16673316	1940	1940	1940	1940	0
50	20250226	204600	16673316	1940	1940	1940	1940	0
51	20250226	204500	16673316	1940	1940	1940	1940	0
52	20250226	204400	16673316	1940	1940	1940	1940	0
53	20250226	204300	16673316	1940	1940	1940	1940	0
54	20250226	204200	16673316	1940	1940	1940	1940	0
55	20250226	204100	16673316	1940	1940	1940	1940	0
56	20250226	204000	16673316	1940	1940	1940	1940	0
57	20250226	203900	16673316	1940	1940	1940	1940	0
58	20250226	203800	16673316	1940	1940	1940	1940	0
59	20250226	203700	16673316	1940	1940	1940	1940	0
60	20250226	203600	16673316	1940	1940	1940	1940	0
61	20250226	203500	16673316	1940	1940	1940	1940	0
62	20250226	203400	16673316	1940	1940	1940	1940	626
63	20250226	203300	16673316	1940	1940	1940	1940	0
64	20250226	203200	16673316	1940	1940	1940	1940	0
65	20250226	203100	16673316	1940	1940	1940	1940	0
66	20250226	203000	16673316	1940	1940	1940	1940	0
67	20250226	202900	16673316	1940	1940	1940	1940	0
68	20250226	202800	16673316	1940	1940	1940	1940	0
69	20250226	202700	16673316	1940	1940	1940	1940	0
70	20250226	202600	16673316	1940	1940	1940	1940	0
71	20250226	202500	16673316	1940	1940	1940	1940	0
72	20250226	202400	16673316	1940	1940	1940	1940	0
73	20250226	202300	16673316	1940	1940	1940	1940	0
74	20250226	202200	16673316	1940	1940	1940	1940	0
75	20250226	202100	16673316	1940	1940	1940	1940	0
76	20250226	202000	16673316	1940	1940	1940	1940	0
77	20250226	201900	16673316	1940	1940	1940	1940	0
78	20250226	201800	16673316	1940	1940	1940	1940	0
79	20250226	201700	16673316	1940	1940	1940	1940	0
80	20250226	201600	16673316	1940	1940	1940	1940	0
81	20250226	201500	16673316	1940	1940	1940	1940	0
82	20250226	201400	16673316	1940	1940	1940	1940	0
83	20250226	201300	16673316	1940	1940	1940	1940	0
84	20250226	201200	16673316	1940	1940	1940	1940	0
85	20250226	201100	16673316	1940	1940	1940	1940	0
86	20250226	201000	16673316	1940	1940	1940	1940	0
87	20250226	200900	16673316	1940	1940	1940	1940	0
88	20250226	200800	16673316	1940	1940	1940	1940	0
89	20250226	200700	16673316	1940	1940	1940	1940	0
90	20250226	200600	16673316	1940	1940	1940	1940	0
91	20250226	200500	16673316	1940	1940	1940	1940	0
92	20250226	200400	16673316	1940	1940	1940	1940	626
93	20250226	200300	16673316	1940	1940	1940	1940	0
94	20250226	200200	16673316	1940	1940	1940	1940	0
95	20250226	200100	16673316	1940	1940	1940	1940	0
96	20250226	200000	16673316	1940	1940	1940	1940	0
97	20250226	195900	16673316	1940	1940	1940	1940	0
98	20250226	195800	16673316	1940	1940	1940	1940	0
99	20250226	195700	16673316	1940	1940	1940	1940	0
100	20250226	195600	16673316	1940	1940	1940	1940	0
101	20250226	195500	16673316	1940	1940	1940	1940	0
102	20250226	195400	16673316	1940	1940	1940	1940	0
103	20250226	195300	16673316	1940	1940	1940	1940	0
104	20250226	195200	16673316	1940	1940	1940	1940	0
105	20250226	195100	16673316	1940	1940	1940	1940	0
106	20250226	195000	16673316	1940	1940	1940	1940	0
107	20250226	194900	16673316	1940	1940	1940	1940	0
108	20250226	194800	16673316	1940	1940	1940	1940	0
109	20250226	194700	16673316	1940	1940	1940	1940	0
110	20250226	194600	16673316	1940	1940	1940	1940	0
111	20250226	194500	16673316	1940	1940	1940	1940	0
112	20250226	194400	16673316	1940	1940	1940	1940	0
113	20250226	194300	16673316	1940	1940	1940	1940	0
114	20250226	194200	16673316	1940	1940	1940	1940	0
115	20250226	194100	16673316	1940	1940	1940	1940	0
116	20250226	194000	16673316	1940	1940	1940	1940	0
117	20250226	193900	16673316	1940	1940	1940	1940	0
118	20250226	193800	16673316	1940	1940	1940	1940	0
119	20250226	193700	16673316	1940	1940	1940	1940	0
120	20250226	193600	16673316	1940	1940	1940	1940	0
121	20250226	193500	16673316	1940	1940	1940	1940	0
122	20250226	193400	16673316	1940	1940	1940	1940	626
123	20250226	193300	16673316	1940	1940	1940	1940	0
124	20250226	193200	16673316	1940	1940	1940	1940	0
125	20250226	193100	16673316	1940	1940	1940	1940	0
126	20250226	193000	16673316	1940	1940	1940	1940	0
127	20250226	192900	16673316	1940	1940	1940	1940	0
128	20250226	192800	16673316	1940	1940	1940	1940	0
129	20250226	192700	16673316	1940	1940	1940	1940	0
130	20250226	192600	16673316	1940	1940	1940	1940	0
131	20250226	192500	16673316	1940	1940	1940	1940	0
132	20250226	192400	16673316	1940	1940	1940	1940	0
133	20250226	192300	16673316	1940	1940	1940	1940	0
134	20250226	192200	16673316	1940	1940	1940	1940	0
135	20250226	192100	16673316	1940	1940	1940	1940	0
136	20250226	192000	16673316	1940	1940	1940	1940	0
137	20250226	191900	16673316	1940	1940	1940	1940	0
138	20250226	191800	16673316	1940	1940	1940	1940	0
139	20250226	191700	16673316	1940	1940	1940	1940	0
140	20250226	191600	16673316	1940	1940	1940	1940	0
141	20250226	191500	16673316	1940	1940	1940	1940	0
142	20250226	191400	16673316	1940	1940	1940	1940	0
143	20250226	191300	16673316	1940	1940	1940	1940	0
144	20250226	191200	16673316	1940	1940	1940	1940	0
145	20250226	191100	16673316	1940	1940	1940	1940	0
146	20250226	191000	16673316	1940	1940	1940	1940	0
147	20250226	190900	16673316	1940	1940	1940	1940	0
148	20250226	190800	16673316	1940	1940	1940	1940	0
149	20250226	190700	16673316	1940	1940	1940	1940	0
150	20250226	190600	16673316	1940	1940	1940	1940	0
151	20250226	190500	16673316	1940	1940	1940	1940	0
152	20250226	190400	16673316	1940	1940	1940	1940	626
153	20250226	190300	16673316	1940	1940	1940	1940	0
154	20250226	190200	16673316	1940	1940	1940	1940	0
155	20250226	190100	16673316	1940	1940	1940	1940	0
156	20250226	190000	16673316	1940	1940	1940	1940	0
157	20250226	185900	16673316	1940	1940	1940	1940	0
158	20250226	185800	16673316	1940	1940	1940	1940	0
159	20250226	185700	16673316	1940	1940	1940	1940	0
160	20250226	185600	16673316	1940	1940	1940	1940	0
161	20250226	185500	16673316	1940	1940	1940	1940	0
162	20250226	185400	16673316	1940	1940	1940	1940	0
163	20250226	185300	16673316	1940	1940	1940	1940	0
164	20250226	185200	16673316	1940	1940	1940	1940	0
165	20250226	185100	16673316	1940	1940	1940	1940	0
166	20250226	185000	16673316	1940	1940	1940	1940	0
167	20250226	184900	16673316	1940	1940	1940	1940	0
168	20250226	184800	16673316	1940	1940	1940	1940	0
169	20250226	184700	16673316	1940	1940	1940	1940	0
170	20250226	184600	16673316	1940	1940	1940	1940	0
171	20250226	184500	16673316	1940	1940	1940	1940	0
172	20250226	184400	16673316	1940	1940	1940	1940	0
173	20250226	184300	16673316	1940	1940	1940	1940	0
174	20250226	184200	16673316	1940	1940	1940	1940	0
175	20250226	184100	16673316	1940	1940	1940	1940	0
176	20250226	184000	16673316	1940	1940	1940	1940	0
177	20250226	183900	16673316	1940	1940	1940	1940	0
178	20250226	183800	16673316	1940	1940	1940	1940	0
179	20250226	183700	16673316	1940	1940	1940	1940	0
180	20250226	183600	16673316	1940	1940	1940	1940	0
181	20250226	183500	16673316	1940	1940	1940	1940	0
182	20250226	183400	16673316	1940	1940	1940	1940	626
183	20250226	183300	16673316	1940	1940	1940	1940	0
184	20250226	183200	16673316	1940	1940	1940	1940	0
185	20250226	183100	16673316	1940	1940	1940	1940	0
186	20250226	183000	16673316	1940	1940	1940	1940	0
187	20250226	182900	16673316	1940	1940	1940	1940	0
188	20250226	182800	16673316	1940	1940	1940	1940	0
189	20250226	182700	16673316	1940	1940	1940	1940	0
190	20250226	182600	16673316	1940	1940	1940	1940	0
191	20250226	182500	16673316	1940	1940	1940	1940	0
192	20250226	182400	16673316	1940	1940	1940	1940	0
193	20250226	182300	16673316	1940	1940	1940	1940	0
194	20250226	182200	16673316	1940	1940	1940	1940	0
195	20250226	182100	16673316	1940	1940	1940	1940	0
196	20250226	182000	16673316	1940	1940	1940	1940	0
197	20250226	181900	16673316	1940	1940	1940	1940	0
198	20250226	181800	16673316	1940	1940	1940	1940	0
199	20250226	181700	16673316	1940	1940	1940	1940	0
200	20250226	181600	16673316	1940	1940	1940	1940	0
201	20250226	181500	16673316	1940	1940	1940	1940	0
202	20250226	181400	16673316	1940	1940	1940	1940	0
203	20250226	181300	16673316	1940	1940	1940	1940	0
204	20250226	181200	16673316	1940	1940	1940	1940	0
205	20250226	181100	16673316	1940	1940	1940	1940	0
206	20250226	181000	16673316	1940	1940	1940	1940	0
207	20250226	180900	16673316	1940	1940	1940	1940	0
208	20250226	180800	16673316	1940	1940	1940	1940	0
209	20250226	180700	16673316	1940	1940	1940	1940	0
210	20250226	180600	16673316	1940	1940	1940	1940	0
211	20250226	180500	16673316	1940	1940	1940	1940	0
212	20250226	180400	16673316	1940	1940	1940	1940	626
213	20250226	180300	16673316	1940	1940	1940	1940	0
214	20250226	180200	16673316	1940	1940	1940	1940	0
215	20250226	180100	16673316	1940	1940	1940	1940	0
216	20250226	180000	16673316	1940	1940	1940	1940	0
217	20250226	175900	16673316	1940	1940	1940	1940	0
218	20250226	175800	16673316	1940	1940	1940	1940	0
219	20250226	175700	16673316	1940	1940	1940	1940	0
220	20250226	175600	16673316	1940	1940	1940	1940	0
221	20250226	175500	16673316	1940	1940	1940	1940	0
222	20250226	175400	16673316	1940	1940	1940	1940	0
223	20250226	175300	16673316	1940	1940	1940	1940	0
224	20250226	175200	16673316	1940	1940	1940	1940	0
225	20250226	175100	16673316	1940	1940	1940	1940	0
226	20250226	175000	16673316	1940	1940	1940	1940	0
227	20250226	174900	16673316	1940	1940	1940	1940	0
228	20250226	174800	16673316	1940	1940	1940	1940	0
229	20250226	174700	16673316	1940	1940	1940	1940	0
230	20250226	174600	16673316	1940	1940	1940	1940	0
231	20250226	174500	16673316	1940	1940	1940	1940	0
232	20250226	174400	16673316	1940	1940	1940	1940	0
233	20250226	174300	16673316	1940	1940	1940	1940	0
234	20250226	174200	16673316	1940	1940	1940	1940	0
235	20250226	174100	16673316	1940	1940	1940	1940	0
236	20250226	174000	16673316	1940	1940	1940	1940	0
237	20250226	173900	16673316	1940	1940	1940	1940	0
238	20250226	173800	16673316	1940	1940	1940	1940	0
239	20250226	173700	16673316	1940	1940	1940	1940	0
240	20250226	173600	16673316	1940	1940	1940	1940	0
241	20250226	173500	16673316	1940	1940	1940	1940	0
242	20250226	173400	16673316	1940	1940	1940	1940	626
243	20250226	173300	16673316	1940	1940	1940	1940	0
244	20250226	173200	16673316	1940	1940	1940	1940	0
245	20250226	173100	16673316	1940	1940	1940	1940	0
246	20250226	173000	16673316	1940	1940	1940	1940	0
247	20250226	172900	16673316	1940	1940	1940	1940	0
248	20250226	172800	16673316	1940	1940	1940	1940	0
249	20250226	172700	16673316	1940	1940	1940	1940	0
250	20250226	172600	16673316	1940	1940	1940	1940	0
251	20250226	172500	16673316	1940	1940	1940	1940	0
252	20250226	172400	16673316	1940	1940	1940	1940	0
253	20250226	172300	16673316	1940	1940	1940	1940	0
254	20250226	172200	16673316	1940	1940	1940	1940	0
255	20250226	172100	16673316	1940	1940	1940	1940	0
256	20250226	172000	16673316	1940	1940	1940	1940	0
257	20250226	171900	16673316	1940	1940	1940	1940	0
258	20250226	171800	16673316	1940	1940	1940	1940	0
259	20250226	171700	16673316	1940	1940	1940	1940	0
260	20250226	171600	16673316	1940	1940	1940	1940	0
261	20250226	171500	16673316	1940	1940	1940	1940	0
262	20250226	171400	16673316	1940	1940	1940	1940	0
263	20250226	171300	16673316	1940	1940	1940	1940	0
264	20250226	171200	16673316	1940	1940	1940	1940	0
265	20250226	171100	16673316	1940	1940	1940	1940	0
266	20250226	171000	16673316	1940	1940	1940	1940	0
267	20250226	170900	16673316	1940	1940	1940	1940	0
268	20250226	170800	16673316	1940	1940	1940	1940	0
269	20250226	170700	16673316	1940	1940	1940	1940	0
270	20250226	170600	16673316	1940	1940	1940	1940	0
271	20250226	170500	16673316	1940	1940	1940	1940	0
272	20250226	170400	16673316	1940	1940	1940	1940	626
273	20250226	170300	16673316	1940	1940	1940	1940	0
274	20250226	170200	16673316	1940	1940	1940	1940	0
275	20250226	170100	16673316	1940	1940	1940	1940	0
276	20250226	170000	16673316	1940	1940	1940	1940	0
277	20250226	165900	16673316	1940	1940	1940	1940	0
278	20250226	165800	16673316	1940	1940	1940	1940	0
279	20250226	165700	16673316	1940	1940	1940	1940	0
280	20250226	165600	16673316	1940	1940	1940	1940	0
281	20250226	165500	16673316	1940	1940	1940	1940	0
282	20250226	165400	16673316	1940	1940	1940	1940	0
283	20250226	165300	16673316	1940	1940	1940	1940	0
284	20250226	165200	16673316	1940	1940	1940	1940	0
285	20250226	165100	16673316	1940	1940	1940	1940	0
286	20250226	165000	16673316	1940	1940	1940	1940	0
287	20250226	164900	16673316	1940	1940	1940	1940	0
288	20250226	164800	16673316	1940	1940	1940	1940	0
289	20250226	164700	16673316	1940	1940	1940	1940	0
290	20250226	164600	16673316	1940	1940	1940	1940	0
291	20250226	164500	16673316	1940	1940	1940	1940	0
292	20250226	164400	16673316	1940	1940	1940	1940	0
293	20250226	164300	16673316	1940	1940	1940	1940	0
294	20250226	164200	16673316	1940	1940	1940	1940	0
295	20250226	164100	16673316	1940	1940	1940	1940	0
296	20250226	164000	16673316	1940	1940	1940	1940	0
297	20250226	163900	16673316	1940	1940	1940	1940	0
298	20250226	163800	16673316	1940	1940	1940	1940	0
299	20250226	163700	16673316	1940	1940	1940	1940	0
300	20250226	163600	16673316	1940	1940	1940	1940	0
301	20250226	163500	16673316	1940	1940	1940	1940	0
302	20250226	163400	16673316	1940	1940	1940	1940	626
303	20250226	163300	16673316	1940	1940	1940	1940	0
304	20250226	163200	16673316	1940	1940	1940	1940	0
305	20250226	163100	16673316	1940	1940	1940	1940	0
306	20250226	163000	16673316	1940	1940	1940	1940	0
307	20250226	162900	16673316	1940	1940	1940	1940	0
308	20250226	162800	16673316	1940	1940	1940	1940	0
309	20250226	162700	16673316	1940	1940	1940	1940	0
310	20250226	162600	16673316	1940	1940	1940	1940	0
311	20250226	162500	16673316	1940	1940	1940	1940	0
312	20250226	162400	16673316	1940	1940	1940	1940	0
313	20250226	162300	16673316	1940	1940	1940	1940	0
314	20250226	162200	16673316	1940	1940	1940	1940	0
315	20250226	162100	16673316	1940	1940	1940	1940	0
316	20250226	162000	16673316	1940	1940	1940	1940	0
317	20250226	161900	16673316	1940	1940	1940	1940	0
318	20250226	161800	16673316	1940	1940	1940	1940	0
319	20250226	161700	16673316	1940	1940	1940	1940	0
320	20250226	161600	16673316	1940	1940	1940	1940	0
321	20250226	161500	16673316	1940	1940	1940	1940	0
322	20250226	161400	16673316	1940	1940	1940	1940	0
323	20250226	161300	16673316	1940	1940	1940	1940	0
324	20250226	161200	16673316	1940	1940	1940	1940	0
325	20250226	161100	16673316	1940	1940	1940	1940	0
326	20250226	161000	16673316	1940	1940	1940	1940	0
327	20250226	160900	16673316	1940	1940	1940	1940	0
328	20250226	160800	16673316	1940	1940	1940	1940	0
329	20250226	160700	16673316	1940	1940	1940	1940	0
330	20250226	160600	16673316	1940	1940	1940	1940	0
331	20250226	160500	16673316	1940	1940	1940	1940	0
332	20250226	160400	16673316	1940	1940	1940	1940	626
333	20250226	160300	16673316	1940	1940	1940	1940	0
334	20250226	160200	16673316	1940	1940	1940	1940	0
335	20250226	160100	16673316	1940	1940	1940	1940	0
336	20250226	160000	16673316	1940	1940	1940	1940	0
337	20250226	155900	16673316	1940	1940	1940	1940	0
338	20250226	155800	16673316	1940	1940	1940	1940	0
339	20250226	155700	16673316	1940	1940	1940	1940	0
340	20250226	155600	16673316	1940	1940	1940	1940	0
341	20250226	155500	16673316	1940	1940	1940	1940	0
342	20250226	155400	16673316	1940	1940	1940	1940	0
343	20250226	155300	16673316	1940	1940	1940	1940	0
344	20250226	155200	16673316	1940	1940	1940	1940	0
345	20250226	155100	16673316	1940	1940	1940	1940	0
346	20250226	155000	16673316	1940	1940	1940	1940	0
347	20250226	154900	16673316	1940	1940	1940	1940	0
348	20250226	154800	16673316	1940	1940	1940	1940	0
349	20250226	154700	16673316	1940	1940	1940	1940	0
350	20250226	154600	16673316	1940	1940	1940	1940	0
351	20250226	154500	16673316	1940	1940	1940	1940	0
352	20250226	154400	16673316	1940	1940	1940	1940	0
353	20250226	154300	16673316	1940	1940	1940	1940	0
354	20250226	154200	16673316	1940	1940	1940	1940	0
355	20250226	154100	16673316	1940	1940	1940	1940	0
356	20250226	154000	16673316	1940	1940	1940	1940	0
357	20250226	153900	16673316	1940	1940	1940	1940	0
358	20250226	153800	16673316	1940	1940	1940	1940	0
359	20250226	153700	16673316	1940	1940	1940	1940	0
360	20250226	153600	16673316	1940	1940	1940	1940	0
361	20250226	153500	16673316	1940	1940	1940	1940	0
362	20250226	153400	16673316	1940	1940	1940	1940	626
363	20250226	153300	16673316	1940	1940	1940	1940	0
364	20250226	153200	16673316	1940	1940	1940	1940	0
365	20250226	153100	16673316	1940	1940	1940	1940	0
366	20250226	153000	16673316	1940	1940	1940	1940	626
367	20250226	152900	15458876	1941	1941	1941	1941	0
368	20250226	152800	15458876	1941	1941	1941	1941	0
369	20250226	152700	15458876	1941	1941	1941	1941	0
370	20250226	152600	15458876	1941	1941	1941	1941	0
371	20250226	152500	15458876	1941	1941	1941	1941	0
372	20250226	152400	15458876	1941	1941	1941	1941	0
373	20250226	152300	15458876	1941	1941	1941	1941	0
374	20250226	152200	15458876	1941	1941	1941	1941	0
375	20250226	152100	15458876	1941	1941	1941	1941	0
376	20250226	152000	15458876	1941	1941	1941	1941	0
377	20250226	151900	15458876	1941	1931	1941	1930	385
378	20250226	151800	14715513	1941	1941	1941	1941	0
379	20250226	151700	14715513	1941	1941	1941	1941	0
380	20250226	151600	14715513	1941	1941	1941	1941	0
381	20250226	151500	14715513	1941	1941	1941	1941	0
382	20250226	151400	14715513	1941	1941	1941	1941	0
383	20250226	151300	14715513	1941	1941	1941	1941	0
384	20250226	151200	14715513	1941	1932	1941	1932	102
385	20250226	151100	14518431	1941	1941	1941	1941	0
386	20250226	151000	14518431	1941	1941	1941	1941	0
387	20250226	150900	14518431	1941	1941	1941	1941	0
388	20250226	150800	14518431	1941	1941	1941	1941	4
389	20250226	150700	14510667	1941	1941	1941	1941	0
390	20250226	150600	14510667	1941	1941	1941	1941	0
391	20250226	150500	14510667	1941	1941	1941	1941	0
392	20250226	150400	14510667	1941	1941	1941	1941	31
393	20250226	150300	14450496	1941	1941	1941	1941	0
394	20250226	150200	14450496	1941	1941	1941	1941	0
395	20250226	150100	14450496	1941	1941	1941	1941	0
396	20250226	150000	14450496	1941	1940	1941	1940	64
397	20250226	145900	14326335	1940	1932	1940	1932	104
398	20250226	145800	14125391	1940	1934	1940	1933	182
399	20250226	145700	13773479	1940	1940	1940	1940	2
400	20250226	145600	13769599	1934	1935	1935	1934	35
401	20250226	145500	13701897	1940	1936	1940	1936	26
402	20250226	145400	13651557	1940	1940	1940	1940	0
403	20250226	145300	13651557	1940	1940	1940	1940	0
404	20250226	145200	13651557	1940	1940	1940	1940	0
405	20250226	145100	13651557	1940	1940	1940	1940	4
406	20250226	145000	13643797	1938	1940	1940	1938	66
407	20250226	144900	13515824	1941	1941	1941	1941	2
408	20250226	144800	13511942	1939	1939	1939	1939	7
409	20250226	144700	13498369	1941	1941	1941	1941	52
410	20250226	144600	13397437	1941	1941	1941	1941	0
411	20250226	144500	13397437	1941	1941	1941	1941	0
412	20250226	144400	13397437	1941	1941	1941	1941	0
413	20250226	144300	13397437	1941	1936	1941	1935	83
414	20250226	144200	13236770	1941	1940	1941	1936	186
415	20250226	144100	12876136	1941	1939	1941	1939	14
416	20250226	144000	12848986	1941	1935	1941	1935	42
417	20250226	143900	12767704	1934	1933	1934	1933	72
418	20250226	143800	12628489	1941	1941	1941	1941	0
419	20250226	143700	12628489	1941	1941	1941	1941	0
420	20250226	143600	12628489	1941	1941	1941	1941	0
421	20250226	143500	12628489	1941	1941	1941	1941	0
422	20250226	143400	12628489	1941	1941	1941	1941	0
423	20250226	143300	12628489	1941	1941	1941	1941	0
424	20250226	143200	12628489	1941	1941	1941	1941	0
425	20250226	143100	12628489	1941	1933	1941	1933	3
426	20250226	143000	12622674	1941	1941	1941	1941	0
427	20250226	142900	12622674	1941	1941	1941	1932	104
428	20250226	142800	12421710	1940	1940	1940	1940	100
429	20250226	142700	12227710	1941	1941	1941	1941	1
430	20250226	142600	12225769	1941	1941	1941	1941	0
431	20250226	142500	12225769	1941	1941	1941	1941	0
432	20250226	142400	12225769	1941	1941	1941	1941	0
433	20250226	142300	12225769	1941	1941	1941	1941	0
434	20250226	142200	12225769	1941	1941	1941	1941	94
435	20250226	142100	12043315	1941	1941	1941	1941	0
436	20250226	142000	12043315	1941	1941	1941	1941	0
437	20250226	141900	12043315	1941	1941	1941	1941	0
438	20250226	141800	12043315	1941	1941	1941	1941	2
439	20250226	141700	12039433	1927	1927	1927	1927	39
440	20250226	141600	11964280	1941	1929	1941	1928	228
441	20250226	141500	11524548	1941	1941	1941	1941	50
442	20250226	141400	11427498	1941	1941	1941	1941	0
443	20250226	141300	11427498	1941	1941	1941	1941	2
444	20250226	141200	11423616	1929	1929	1929	1929	30
445	20250226	141100	11365746	1942	1942	1942	1942	0
446	20250226	141000	11365746	1942	1942	1942	1942	0
447	20250226	140900	11365746	1942	1942	1942	1942	0
448	20250226	140800	11365746	1942	1942	1942	1942	0
449	20250226	140700	11365746	1942	1942	1942	1942	0
450	20250226	140600	11365746	1942	1942	1942	1942	0
451	20250226	140500	11365746	1942	1942	1942	1942	1
452	20250226	140400	11363804	1942	1942	1942	1942	0
453	20250226	140300	11363804	1942	1942	1942	1942	0
454	20250226	140200	11363804	1942	1942	1942	1942	0
455	20250226	140100	11363804	1942	1929	1942	1929	50
456	20250226	140000	11267328	1930	1933	1933	1930	623
457	20250226	135900	10064044	1942	1942	1942	1942	0
458	20250226	135800	10064044	1942	1942	1942	1942	0
459	20250226	135700	10064044	1942	1942	1942	1942	0
460	20250226	135600	10064044	1942	1935	1942	1934	163
461	20250226	135500	9748704	1935	1936	1936	1935	420
462	20250226	135400	8935678	1943	1943	1943	1943	0
463	20250226	135300	8935678	1943	1943	1943	1943	0
464	20250226	135200	8935678	1943	1943	1943	1943	0
465	20250226	135100	8935678	1943	1943	1943	1943	0
466	20250226	135000	8935678	1943	1943	1943	1943	0
467	20250226	134900	8935678	1943	1943	1943	1943	0
468	20250226	134800	8935678	1943	1943	1943	1943	0
469	20250226	134700	8935678	1943	1943	1943	1943	10
470	20250226	134600	8916248	1943	1943	1943	1943	6
471	20250226	134500	8904590	1942	1942	1942	1942	21
472	20250226	134400	8863808	1943	1943	1943	1943	2
473	20250226	134300	8859922	1937	1938	1943	1937	223
474	20250226	134200	8427858	1943	1940	1943	1939	109
475	20250226	134100	8216447	1943	1943	1943	1943	1
476	20250226	134000	8214504	1944	1944	1944	1944	0
477	20250226	133900	8214504	1944	1944	1944	1944	0
478	20250226	133800	8214504	1944	1944	1944	1944	0
479	20250226	133700	8214504	1944	1944	1944	1944	0
480	20250226	133600	8214504	1944	1944	1944	1944	0
481	20250226	133500	8214504	1944	1944	1944	1944	0
482	20250226	133400	8214504	1944	1944	1944	1944	0
483	20250226	133300	8214504	1944	1944	1944	1944	0
484	20250226	133200	8214504	1944	1944	1944	1944	0
485	20250226	133100	8214504	1944	1944	1944	1944	0
486	20250226	133000	8214504	1944	1944	1944	1944	0
487	20250226	132900	8214504	1944	1944	1944	1944	0
488	20250226	132800	8214504	1944	1944	1944	1944	0
489	20250226	132700	8214504	1944	1944	1944	1944	0
490	20250226	132600	8214504	1944	1944	1944	1944	0
491	20250226	132500	8214504	1944	1944	1944	1944	0
492	20250226	132400	8214504	1944	1944	1944	1944	0
493	20250226	132300	8214504	1944	1944	1944	1944	0
494	20250226	132200	8214504	1944	1944	1944	1944	0
495	20250226	132100	8214504	1944	1944	1944	1944	0
496	20250226	132000	8214504	1944	1944	1944	1944	0
497	20250226	131900	8214504	1944	1944	1944	1944	0
498	20250226	131800	8214504	1944	1944	1944	1944	0
499	20250226	131700	8214504	1944	1944	1944	1944	0
500	20250226	131600	8214504	1944	1944	1944	1944	0
501	20250226	131500	8214504	1944	1944	1944	1944	0
502	20250226	131400	8214504	1944	1944	1944	1944	0
503	20250226	131300	8214504	1944	1944	1944	1944	0
504	20250226	131200	8214504	1944	1944	1944	1944	0
505	20250226	131100	8214504	1944	1944	1944	1944	0
506	20250226	131000	8214504	1944	1944	1944	1944	0
507	20250226	130900	8214504	1944	1944	1944	1944	3
508	20250226	130800	8208672	1944	1944	1944	1944	0
509	20250226	130700	8208672	1944	1944	1944	1944	0
510	20250226	130600	8208672	1944	1944	1944	1944	0
511	20250226	130500	8208672	1944	1944	1944	1944	0
512	20250226	130400	8208672	1944	1944	1944	1944	0
513	20250226	130300	8208672	1944	1944	1944	1944	0
514	20250226	130200	8208672	1944	1944	1944	1944	0
515	20250226	130100	8208672	1944	1944	1944	1944	0
516	20250226	130000	8208672	1944	1944	1944	1944	0
517	20250226	125900	8208672	1944	1944	1944	1944	0
518	20250226	125800	8208672	1944	1944	1944	1944	0
519	20250226	125700	8208672	1944	1944	1944	1944	2
520	20250226	125600	8204784	1940	1944	1944	1940	535
521	20250226	125500	7165976	1944	1944	1944	1944	0
522	20250226	125400	7165976	1944	1944	1944	1944	0
523	20250226	125300	7165976	1944	1944	1944	1944	4
524	20250226	125200	7158200	1944	1944	1944	1944	2
525	20250226	125100	7154312	1939	1934	1944	1934	334
526	20250226	125000	6507186	1944	1944	1944	1944	101
527	20250226	124900	6310842	1944	1944	1944	1944	0
528	20250226	124800	6310842	1944	1944	1944	1944	0
529	20250226	124700	6310842	1944	1944	1944	1944	0
530	20250226	124600	6310842	1944	1944	1944	1944	0
531	20250226	124500	6310842	1944	1944	1944	1944	0
532	20250226	124400	6310842	1944	1944	1944	1944	0
533	20250226	124300	6310842	1944	1944	1944	1944	0
534	20250226	124200	6310842	1944	1944	1944	1944	0
535	20250226	124100	6310842	1944	1944	1944	1944	0
536	20250226	124000	6310842	1944	1944	1944	1944	0
537	20250226	123900	6310842	1944	1944	1944	1944	0
538	20250226	123800	6310842	1944	1944	1944	1944	0
539	20250226	123700	6310842	1944	1944	1944	1944	0
540	20250226	123600	6310842	1944	1944	1944	1944	0
541	20250226	123500	6310842	1944	1944	1944	1944	0
542	20250226	123400	6310842	1944	1944	1944	1944	0
543	20250226	123300	6310842	1944	1944	1944	1944	0
544	20250226	123200	6310842	1944	1944	1944	1944	0
545	20250226	123100	6310842	1944	1944	1944	1944	0
546	20250226	123000	6310842	1944	1944	1944	1944	0
547	20250226	122900	6310842	1944	1944	1944	1944	0
548	20250226	122800	6310842	1944	1944	1944	1944	0
549	20250226	122700	6310842	1944	1944	1944	1944	0
550	20250226	122600	6310842	1944	1944	1944	1944	2
551	20250226	122500	6306954	1944	1944	1944	1944	0
552	20250226	122400	6306954	1944	1944	1944	1944	0
553	20250226	122300	6306954	1944	1944	1944	1944	0
554	20250226	122200	6306954	1944	1944	1944	1944	0
555	20250226	122100	6306954	1944	1944	1944	1944	0
556	20250226	122000	6306954	1944	1944	1944	1944	0
557	20250226	121900	6306954	1944	1944	1944	1944	0
558	20250226	121800	6306954	1944	1944	1944	1944	0
559	20250226	121700	6306954	1944	1944	1944	1944	2
560	20250226	121600	6303066	1932	1932	1932	1932	1
561	20250226	121500	6301134	1932	1932	1932	1932	2
562	20250226	121400	6297270	1944	1944	1944	1944	0
563	20250226	121300	6297270	1944	1944	1944	1944	0
564	20250226	121200	6297270	1944	1944	1944	1944	0
565	20250226	121100	6297270	1944	1944	1944	1944	0
566	20250226	121000	6297270	1944	1944	1944	1928	211
567	20250226	120900	5890384	1943	1943	1943	1943	0
568	20250226	120800	5890384	1943	1943	1943	1943	8
569	20250226	120700	5874840	1944	1944	1944	1944	0
570	20250226	120600	5874840	1944	1944	1944	1944	0
571	20250226	120500	5874840	1944	1944	1944	1944	0
572	20250226	120400	5874840	1944	1944	1944	1944	0
573	20250226	120300	5874840	1944	1944	1944	1944	0
574	20250226	120200	5874840	1944	1944	1944	1944	0
575	20250226	120100	5874840	1944	1944	1944	1944	0
576	20250226	120000	5874840	1944	1944	1944	1944	0
577	20250226	115900	5874840	1944	1944	1944	1944	0
578	20250226	115800	5874840	1944	1944	1944	1944	0
579	20250226	115700	5874840	1944	1944	1944	1944	0
580	20250226	115600	5874840	1944	1944	1944	1944	0
581	20250226	115500	5874840	1944	1944	1944	1944	0
582	20250226	115400	5874840	1944	1944	1944	1944	2
583	20250226	115300	5870952	1929	1929	1929	1929	0
584	20250226	115200	5870952	1929	1929	1929	1929	0
585	20250226	115100	5870952	1929	1930	1930	1929	331
586	20250226	115000	5232322	1944	1944	1944	1944	0
587	20250226	114900	5232322	1944	1944	1944	1944	0
588	20250226	114800	5232322	1944	1944	1944	1944	0
589	20250226	114700	5232322	1944	1944	1944	1944	0
590	20250226	114600	5232322	1944	1944	1944	1944	0
591	20250226	114500	5232322	1944	1944	1944	1944	0
592	20250226	114400	5232322	1944	1944	1944	1944	0
593	20250226	114300	5232322	1944	1944	1944	1944	0
594	20250226	114200	5232322	1944	1944	1944	1944	0
595	20250226	114100	5232322	1944	1944	1944	1944	0
596	20250226	114000	5232322	1944	1944	1944	1944	0
597	20250226	113900	5232322	1944	1944	1944	1944	2
598	20250226	113800	5228434	1931	1930	1931	1929	311
599	20250226	113700	4628204	1944	1944	1944	1944	0
600	20250226	113600	4628204	1944	1944	1944	1944	0
601	20250226	113500	4628204	1944	1944	1944	1944	0
602	20250226	113400	4628204	1944	1944	1944	1944	0
603	20250226	113300	4628204	1944	1944	1944	1944	0
604	20250226	113200	4628204	1944	1944	1944	1944	0
605	20250226	113100	4628204	1944	1944	1944	1944	0
606	20250226	113000	4628204	1944	1944	1944	1944	0
607	20250226	112900	4628204	1944	1944	1944	1944	0
608	20250226	112800	4628204	1944	1944	1944	1944	0
609	20250226	112700	4628204	1944	1944	1944	1944	0
610	20250226	112600	4628204	1944	1944	1944	1944	0
611	20250226	112500	4628204	1944	1944	1944	1944	0
612	20250226	112400	4628204	1944	1944	1944	1944	0
613	20250226	112300	4628204	1944	1944	1944	1944	0
614	20250226	112200	4628204	1944	1944	1944	1944	0
615	20250226	112100	4628204	1944	1944	1944	1944	0
616	20250226	112000	4628204	1944	1944	1944	1944	0
617	20250226	111900	4628204	1944	1944	1944	1944	0
618	20250226	111800	4628204	1944	1944	1944	1944	0
619	20250226	111700	4628204	1944	1944	1944	1944	0
620	20250226	111600	4628204	1944	1944	1944	1944	0
621	20250226	111500	4628204	1944	1944	1944	1944	6
622	20250226	111400	4616540	1944	1944	1944	1944	10
623	20250226	111300	4597100	1944	1944	1944	1944	0
624	20250226	111200	4597100	1944	1944	1944	1944	5
625	20250226	111100	4587380	1944	1944	1944	1944	4
626	20250226	111000	4579604	1944	1944	1944	1944	0
627	20250226	110900	4579604	1944	1944	1944	1944	0
628	20250226	110800	4579604	1944	1944	1944	1944	2
629	20250226	110700	4575716	1942	1942	1942	1942	100
630	20250226	110600	4381516	1947	1947	1947	1947	0
631	20250226	110500	4381516	1947	1947	1947	1947	0
632	20250226	110400	4381516	1947	1947	1947	1947	0
633	20250226	110300	4381516	1947	1947	1947	1947	0
634	20250226	110200	4381516	1947	1947	1947	1947	0
635	20250226	110100	4381516	1947	1947	1947	1947	0
636	20250226	110000	4381516	1947	1947	1947	1947	0
637	20250226	105900	4381516	1947	1947	1947	1947	0
638	20250226	105800	4381516	1947	1947	1947	1947	0
639	20250226	105700	4381516	1947	1947	1947	1947	0
640	20250226	105600	4381516	1947	1947	1947	1947	0
641	20250226	105500	4381516	1947	1947	1947	1947	0
642	20250226	105400	4381516	1947	1947	1947	1947	0
643	20250226	105300	4381516	1947	1947	1947	1947	0
644	20250226	105200	4381516	1947	1947	1947	1947	0
645	20250226	105100	4381516	1947	1947	1947	1947	0
646	20250226	105000	4381516	1947	1947	1947	1947	0
647	20250226	104900	4381516	1947	1947	1947	1947	0
648	20250226	104800	4381516	1947	1947	1947	1947	0
649	20250226	104700	4381516	1947	1947	1947	1947	0
650	20250226	104600	4381516	1947	1947	1947	1947	0
651	20250226	104500	4381516	1947	1947	1947	1947	0
652	20250226	104400	4381516	1947	1947	1947	1947	0
653	20250226	104300	4381516	1947	1947	1947	1947	0
654	20250226	104200	4381516	1947	1947	1947	1947	0
655	20250226	104100	4381516	1947	1947	1947	1947	0
656	20250226	104000	4381516	1947	1947	1947	1947	0
657	20250226	103900	4381516	1947	1947	1947	1947	0
658	20250226	103800	4381516	1947	1947	1947	1947	0
659	20250226	103700	4381516	1947	1947	1947	1947	0
660	20250226	103600	4381516	1947	1947	1947	1947	0
661	20250226	103500	4381516	1947	1947	1947	1947	0
662	20250226	103400	4381516	1947	1947	1947	1947	0
663	20250226	103300	4381516	1947	1947	1947	1947	0
664	20250226	103200	4381516	1947	1947	1947	1947	0
665	20250226	103100	4381516	1947	1947	1947	1947	0
666	20250226	103000	4381516	1947	1947	1947	1947	0
667	20250226	102900	4381516	1947	1947	1947	1947	0
668	20250226	102800	4381516	1947	1947	1947	1947	0
669	20250226	102700	4381516	1947	1947	1947	1947	0
670	20250226	102600	4381516	1947	1947	1947	1947	0
671	20250226	102500	4381516	1947	1947	1947	1947	0
672	20250226	102400	4381516	1947	1947	1947	1947	0
673	20250226	102300	4381516	1947	1947	1947	1947	0
674	20250226	102200	4381516	1947	1947	1947	1947	0
675	20250226	102100	4381516	1947	1947	1947	1947	0
676	20250226	102000	4381516	1947	1947	1947	1947	2
677	20250226	101900	4377622	1947	1947	1947	1947	0
678	20250226	101800	4377622	1947	1947	1947	1947	0
679	20250226	101700	4377622	1947	1947	1947	1947	0
680	20250226	101600	4377622	1947	1925	1947	1925	133
681	20250226	101500	4121553	1951	1951	1951	1951	0
682	20250226	101400	4121553	1951	1951	1951	1951	0
683	20250226	101300	4121553	1951	1951	1951	1951	0
684	20250226	101200	4121553	1951	1951	1951	1951	0
685	20250226	101100	4121553	1951	1951	1951	1951	0
686	20250226	101000	4121553	1951	1951	1951	1951	5
687	20250226	100900	4111798	1951	1951	1951	1951	3
688	20250226	100800	4105945	1949	1949	1949	1949	0
689	20250226	100700	4105945	1949	1949	1949	1949	0
690	20250226	100600	4105945	1949	1949	1949	1949	10
691	20250226	100500	4086455	1921	1921	1921	1921	1
692	20250226	100400	4084534	1956	1956	1956	1956	0
693	20250226	100300	4084534	1956	1956	1956	1956	0
694	20250226	100200	4084534	1956	1956	1956	1956	2
695	20250226	100100	4080622	1955	1924	1955	1911	352
696	20250226	100000	3407515	1957	1957	1957	1957	0
697	20250226	095900	3407515	1957	1957	1957	1957	0
698	20250226	095800	3407515	1957	1957	1957	1957	0
699	20250226	095700	3407515	1957	1957	1957	1957	0
700	20250226	095600	3407515	1957	1957	1957	1957	0
701	20250226	095500	3407515	1957	1957	1957	1957	0
702	20250226	095400	3407515	1957	1925	1957	1925	119
703	20250226	095300	3178098	1957	1957	1957	1957	0
704	20250226	095200	3178098	1957	1957	1957	1957	0
705	20250226	095100	3178098	1957	1925	1957	1925	194
706	20250226	095000	2804306	1959	1959	1959	1959	10
707	20250226	094900	2784716	1925	1925	1925	1925	74
708	20250226	094800	2642266	1968	1968	1968	1968	0
709	20250226	094700	2642266	1968	1968	1968	1968	0
710	20250226	094600	2642266	1968	1968	1968	1968	7
711	20250226	094500	2628490	1968	1968	1968	1968	15
712	20250226	094400	2598970	1969	1969	1969	1969	0
713	20250226	094300	2598970	1969	1958	1969	1958	10
714	20250226	094200	2579319	1932	1932	1932	1932	1020
715	20250226	094100	608679	1970	1970	1970	1970	0
716	20250226	094000	608679	1970	1970	1970	1970	0
717	20250226	093900	608679	1970	1970	1970	1970	0
718	20250226	093800	608679	1970	1970	1970	1970	0
719	20250226	093700	608679	1970	1970	1970	1970	0
720	20250226	093600	608679	1970	1970	1970	1970	0
721	20250226	093500	608679	1970	1970	1970	1970	0
722	20250226	093400	608679	1970	1970	1970	1970	0
723	20250226	093300	608679	1970	1970	1970	1970	0
724	20250226	093200	608679	1970	1970	1970	1970	0
725	20250226	093100	608679	1970	1970	1970	1970	0
726	20250226	093000	608679	1970	1970	1970	1970	0
727	20250226	092900	608679	1970	1970	1970	1970	0
728	20250226	092800	608679	1970	1970	1970	1970	0
729	20250226	092700	608679	1970	1970	1970	1970	0
730	20250226	092600	608679	1970	1970	1970	1970	0
731	20250226	092500	608679	1970	1970	1970	1970	0
732	20250226	092400	608679	1970	1970	1970	1970	0
733	20250226	092300	608679	1970	1970	1970	1970	0
734	20250226	092200	608679	1970	1970	1970	1970	0
735	20250226	092100	608679	1970	1970	1970	1970	0
736	20250226	092000	608679	1970	1970	1970	1970	0
737	20250226	091900	608679	1970	1970	1970	1970	0
738	20250226	091800	608679	1970	1970	1970	1970	0
739	20250226	091700	608679	1970	1970	1970	1970	0
740	20250226	091600	608679	1970	1970	1970	1970	0
741	20250226	091500	608679	1970	1970	1970	1970	0
742	20250226	091400	608679	1970	1970	1970	1970	0
743	20250226	091300	608679	1970	1970	1970	1970	0
744	20250226	091200	608679	1970	1970	1970	1970	0
745	20250226	091100	608679	1970	1970	1970	1970	0
746	20250226	091000	608679	1970	1970	1970	1970	0
747	20250226	090900	608679	1970	1970	1970	1970	0
748	20250226	090800	608679	1970	1970	1970	1970	0
749	20250226	090700	608679	1970	1970	1970	1970	0
750	20250226	090600	608679	1970	1970	1970	1970	0
751	20250226	090500	608679	1970	1970	1970	1970	0
752	20250226	090400	608679	1970	1970	1970	1970	0
753	20250226	090300	608679	1970	1970	1970	1970	0
754	20250226	090200	608679	1970	1970	1970	1970	1
755	20250226	090100	606709	1953	1946	1953	1946	311
756	20250226	090000	0	1947	1947	1947	1947	0