KissMeData/024800/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	191000	15912435	1918	1918	1918	1918	1003
3	20250226	190900	15912435	1918	1918	1918	1918	0
4	20250226	190800	15912435	1918	1918	1918	1918	0
5	20250226	190700	15912435	1918	1918	1918	1918	0
6	20250226	190600	15912435	1918	1918	1918	1918	0
7	20250226	190500	15912435	1918	1918	1918	1918	0
8	20250226	190400	15912435	1918	1918	1918	1918	0
9	20250226	190300	15912435	1918	1918	1918	1918	0
10	20250226	190200	15912435	1918	1918	1918	1918	0
11	20250226	190100	15912435	1918	1918	1918	1918	0
12	20250226	190000	15912435	1918	1918	1918	1918	0
13	20250226	185900	15912435	1918	1918	1918	1918	0
14	20250226	185800	15912435	1918	1918	1918	1918	0
15	20250226	185700	15912435	1918	1918	1918	1918	0
16	20250226	185600	15912435	1918	1918	1918	1918	0
17	20250226	185500	15912435	1918	1918	1918	1918	0
18	20250226	185400	15912435	1918	1918	1918	1918	0
19	20250226	185300	15912435	1918	1918	1918	1918	0
20	20250226	185200	15912435	1918	1918	1918	1918	0
21	20250226	185100	15912435	1918	1918	1918	1918	0
22	20250226	185000	15912435	1918	1918	1918	1918	0
23	20250226	184900	15912435	1918	1918	1918	1918	0
24	20250226	184800	15912435	1918	1918	1918	1918	0
25	20250226	184700	15912435	1918	1918	1918	1918	0
26	20250226	184600	15912435	1918	1918	1918	1918	0
27	20250226	184500	15912435	1918	1918	1918	1918	0
28	20250226	184400	15912435	1918	1918	1918	1918	0
29	20250226	184300	15912435	1918	1918	1918	1918	0
30	20250226	184200	15912435	1918	1918	1918	1918	0
31	20250226	184100	15912435	1918	1918	1918	1918	0
32	20250226	184000	15912435	1918	1918	1918	1918	1003
33	20250226	183900	15912435	1918	1918	1918	1918	0
34	20250226	183800	15912435	1918	1918	1918	1918	0
35	20250226	183700	15912435	1918	1918	1918	1918	0
36	20250226	183600	15912435	1918	1918	1918	1918	0
37	20250226	183500	15912435	1918	1918	1918	1918	0
38	20250226	183400	15912435	1918	1918	1918	1918	0
39	20250226	183300	15912435	1918	1918	1918	1918	0
40	20250226	183200	15912435	1918	1918	1918	1918	0
41	20250226	183100	15912435	1918	1918	1918	1918	0
42	20250226	183000	15912435	1918	1918	1918	1918	0
43	20250226	182900	15912435	1918	1918	1918	1918	0
44	20250226	182800	15912435	1918	1918	1918	1918	0
45	20250226	182700	15912435	1918	1918	1918	1918	0
46	20250226	182600	15912435	1918	1918	1918	1918	0
47	20250226	182500	15912435	1918	1918	1918	1918	0
48	20250226	182400	15912435	1918	1918	1918	1918	0
49	20250226	182300	15912435	1918	1918	1918	1918	0
50	20250226	182200	15912435	1918	1918	1918	1918	0
51	20250226	182100	15912435	1918	1918	1918	1918	0
52	20250226	182000	15912435	1918	1918	1918	1918	0
53	20250226	181900	15912435	1918	1918	1918	1918	0
54	20250226	181800	15912435	1918	1918	1918	1918	0
55	20250226	181700	15912435	1918	1918	1918	1918	0
56	20250226	181600	15912435	1918	1918	1918	1918	0
57	20250226	181500	15912435	1918	1918	1918	1918	0
58	20250226	181400	15912435	1918	1918	1918	1918	0
59	20250226	181300	15912435	1918	1918	1918	1918	0
60	20250226	181200	15912435	1918	1918	1918	1918	0
61	20250226	181100	15912435	1918	1918	1918	1918	0
62	20250226	181000	15912435	1918	1918	1918	1918	1003
63	20250226	180900	15912435	1918	1918	1918	1918	0
64	20250226	180800	15912435	1918	1918	1918	1918	0
65	20250226	180700	15912435	1918	1918	1918	1918	0
66	20250226	180600	15912435	1918	1918	1918	1918	0
67	20250226	180500	15912435	1918	1918	1918	1918	0
68	20250226	180400	15912435	1918	1918	1918	1918	0
69	20250226	180300	15912435	1918	1918	1918	1918	0
70	20250226	180200	15912435	1918	1918	1918	1918	0
71	20250226	180100	15912435	1918	1918	1918	1918	0
72	20250226	180000	15912435	1918	1918	1918	1918	0
73	20250226	175900	15912435	1918	1918	1918	1918	0
74	20250226	175800	15912435	1918	1918	1918	1918	0
75	20250226	175700	15912435	1918	1918	1918	1918	0
76	20250226	175600	15912435	1918	1918	1918	1918	0
77	20250226	175500	15912435	1918	1918	1918	1918	0
78	20250226	175400	15912435	1918	1918	1918	1918	0
79	20250226	175300	15912435	1918	1918	1918	1918	0
80	20250226	175200	15912435	1918	1918	1918	1918	0
81	20250226	175100	15912435	1918	1918	1918	1918	0
82	20250226	175000	15912435	1918	1918	1918	1918	0
83	20250226	174900	15912435	1918	1918	1918	1918	0
84	20250226	174800	15912435	1918	1918	1918	1918	0
85	20250226	174700	15912435	1918	1918	1918	1918	0
86	20250226	174600	15912435	1918	1918	1918	1918	0
87	20250226	174500	15912435	1918	1918	1918	1918	0
88	20250226	174400	15912435	1918	1918	1918	1918	0
89	20250226	174300	15912435	1918	1918	1918	1918	0
90	20250226	174200	15912435	1918	1918	1918	1918	0
91	20250226	174100	15912435	1918	1918	1918	1918	0
92	20250226	174000	15912435	1918	1918	1918	1918	1003
93	20250226	173900	15912435	1918	1918	1918	1918	0
94	20250226	173800	15912435	1918	1918	1918	1918	0
95	20250226	173700	15912435	1918	1918	1918	1918	0
96	20250226	173600	15912435	1918	1918	1918	1918	0
97	20250226	173500	15912435	1918	1918	1918	1918	0
98	20250226	173400	15912435	1918	1918	1918	1918	0
99	20250226	173300	15912435	1918	1918	1918	1918	0
100	20250226	173200	15912435	1918	1918	1918	1918	0
101	20250226	173100	15912435	1918	1918	1918	1918	0
102	20250226	173000	15912435	1918	1918	1918	1918	0
103	20250226	172900	15912435	1918	1918	1918	1918	0
104	20250226	172800	15912435	1918	1918	1918	1918	0
105	20250226	172700	15912435	1918	1918	1918	1918	0
106	20250226	172600	15912435	1918	1918	1918	1918	0
107	20250226	172500	15912435	1918	1918	1918	1918	0
108	20250226	172400	15912435	1918	1918	1918	1918	0
109	20250226	172300	15912435	1918	1918	1918	1918	0
110	20250226	172200	15912435	1918	1918	1918	1918	0
111	20250226	172100	15912435	1918	1918	1918	1918	0
112	20250226	172000	15912435	1918	1918	1918	1918	0
113	20250226	171900	15912435	1918	1918	1918	1918	0
114	20250226	171800	15912435	1918	1918	1918	1918	0
115	20250226	171700	15912435	1918	1918	1918	1918	0
116	20250226	171600	15912435	1918	1918	1918	1918	0
117	20250226	171500	15912435	1918	1918	1918	1918	0
118	20250226	171400	15912435	1918	1918	1918	1918	0
119	20250226	171300	15912435	1918	1918	1918	1918	0
120	20250226	171200	15912435	1918	1918	1918	1918	0
121	20250226	171100	15912435	1918	1918	1918	1918	0
122	20250226	171000	15912435	1918	1918	1918	1918	1003
123	20250226	170900	15912435	1918	1918	1918	1918	0
124	20250226	170800	15912435	1918	1918	1918	1918	0
125	20250226	170700	15912435	1918	1918	1918	1918	0
126	20250226	170600	15912435	1918	1918	1918	1918	0
127	20250226	170500	15912435	1918	1918	1918	1918	0
128	20250226	170400	15912435	1918	1918	1918	1918	0
129	20250226	170300	15912435	1918	1918	1918	1918	0
130	20250226	170200	15912435	1918	1918	1918	1918	0
131	20250226	170100	15912435	1918	1918	1918	1918	0
132	20250226	170000	15912435	1918	1918	1918	1918	0
133	20250226	165900	15912435	1918	1918	1918	1918	0
134	20250226	165800	15912435	1918	1918	1918	1918	0
135	20250226	165700	15912435	1918	1918	1918	1918	0
136	20250226	165600	15912435	1918	1918	1918	1918	0
137	20250226	165500	15912435	1918	1918	1918	1918	0
138	20250226	165400	15912435	1918	1918	1918	1918	0
139	20250226	165300	15912435	1918	1918	1918	1918	0
140	20250226	165200	15912435	1918	1918	1918	1918	0
141	20250226	165100	15912435	1918	1918	1918	1918	0
142	20250226	165000	15912435	1918	1918	1918	1918	0
143	20250226	164900	15912435	1918	1918	1918	1918	0
144	20250226	164800	15912435	1918	1918	1918	1918	0
145	20250226	164700	15912435	1918	1918	1918	1918	0
146	20250226	164600	15912435	1918	1918	1918	1918	0
147	20250226	164500	15912435	1918	1918	1918	1918	0
148	20250226	164400	15912435	1918	1918	1918	1918	0
149	20250226	164300	15912435	1918	1918	1918	1918	0
150	20250226	164200	15912435	1918	1918	1918	1918	0
151	20250226	164100	15912435	1918	1918	1918	1918	0
152	20250226	164000	15912435	1918	1918	1918	1918	1003
153	20250226	163900	15912435	1918	1918	1918	1918	0
154	20250226	163800	15912435	1918	1918	1918	1918	0
155	20250226	163700	15912435	1918	1918	1918	1918	0
156	20250226	163600	15912435	1918	1918	1918	1918	0
157	20250226	163500	15912435	1918	1918	1918	1918	0
158	20250226	163400	15912435	1918	1918	1918	1918	0
159	20250226	163300	15912435	1918	1918	1918	1918	0
160	20250226	163200	15912435	1918	1918	1918	1918	0
161	20250226	163100	15912435	1918	1918	1918	1918	0
162	20250226	163000	15912435	1918	1918	1918	1918	0
163	20250226	162900	15912435	1918	1918	1918	1918	0
164	20250226	162800	15912435	1918	1918	1918	1918	0
165	20250226	162700	15912435	1918	1918	1918	1918	0
166	20250226	162600	15912435	1918	1918	1918	1918	0
167	20250226	162500	15912435	1918	1918	1918	1918	0
168	20250226	162400	15912435	1918	1918	1918	1918	0
169	20250226	162300	15912435	1918	1918	1918	1918	0
170	20250226	162200	15912435	1918	1918	1918	1918	0
171	20250226	162100	15912435	1918	1918	1918	1918	0
172	20250226	162000	15912435	1918	1918	1918	1918	0
173	20250226	161900	15912435	1918	1918	1918	1918	0
174	20250226	161800	15912435	1918	1918	1918	1918	0
175	20250226	161700	15912435	1918	1918	1918	1918	0
176	20250226	161600	15912435	1918	1918	1918	1918	0
177	20250226	161500	15912435	1918	1918	1918	1918	0
178	20250226	161400	15912435	1918	1918	1918	1918	0
179	20250226	161300	15912435	1918	1918	1918	1918	0
180	20250226	161200	15912435	1918	1918	1918	1918	0
181	20250226	161100	15912435	1918	1918	1918	1918	0
182	20250226	161000	15912435	1918	1918	1918	1918	1003
183	20250226	160900	15912435	1918	1918	1918	1918	0
184	20250226	160800	15912435	1918	1918	1918	1918	0
185	20250226	160700	15912435	1918	1918	1918	1918	0
186	20250226	160600	15912435	1918	1918	1918	1918	0
187	20250226	160500	15912435	1918	1918	1918	1918	0
188	20250226	160400	15912435	1918	1918	1918	1918	0
189	20250226	160300	15912435	1918	1918	1918	1918	0
190	20250226	160200	15912435	1918	1918	1918	1918	0
191	20250226	160100	15912435	1918	1918	1918	1918	0
192	20250226	160000	15912435	1918	1918	1918	1918	0
193	20250226	155900	15912435	1918	1918	1918	1918	0
194	20250226	155800	15912435	1918	1918	1918	1918	0
195	20250226	155700	15912435	1918	1918	1918	1918	0
196	20250226	155600	15912435	1918	1918	1918	1918	0
197	20250226	155500	15912435	1918	1918	1918	1918	0
198	20250226	155400	15912435	1918	1918	1918	1918	0
199	20250226	155300	15912435	1918	1918	1918	1918	0
200	20250226	155200	15912435	1918	1918	1918	1918	0
201	20250226	155100	15912435	1918	1918	1918	1918	0
202	20250226	155000	15912435	1918	1918	1918	1918	0
203	20250226	154900	15912435	1918	1918	1918	1918	0
204	20250226	154800	15912435	1918	1918	1918	1918	0
205	20250226	154700	15912435	1918	1918	1918	1918	0
206	20250226	154600	15912435	1918	1918	1918	1918	0
207	20250226	154500	15912435	1918	1918	1918	1918	0
208	20250226	154400	15912435	1918	1918	1918	1918	0
209	20250226	154300	15912435	1918	1918	1918	1918	0
210	20250226	154200	15912435	1918	1918	1918	1918	0
211	20250226	154100	15912435	1918	1918	1918	1918	0
212	20250226	154000	15912435	1918	1918	1918	1918	1003
213	20250226	153900	15912435	1918	1918	1918	1918	0
214	20250226	153800	15912435	1918	1918	1918	1918	0
215	20250226	153700	15912435	1918	1918	1918	1918	0
216	20250226	153600	15912435	1918	1918	1918	1918	0
217	20250226	153500	15912435	1918	1918	1918	1918	0
218	20250226	153400	15912435	1918	1918	1918	1918	0
219	20250226	153300	15912435	1918	1918	1918	1918	0
220	20250226	153200	15912435	1918	1918	1918	1918	0
221	20250226	153100	15912435	1918	1918	1918	1918	0
222	20250226	153000	15912435	1918	1918	1918	1918	1003
223	20250226	152900	13988681	1913	1913	1913	1913	0
224	20250226	152800	13988681	1913	1913	1913	1913	0
225	20250226	152700	13988681	1913	1913	1913	1913	0
226	20250226	152600	13988681	1913	1913	1913	1913	0
227	20250226	152500	13988681	1913	1913	1913	1913	0
228	20250226	152400	13988681	1913	1913	1913	1913	0
229	20250226	152300	13988681	1913	1913	1913	1913	0
230	20250226	152200	13988681	1913	1913	1913	1913	0
231	20250226	152100	13988681	1913	1913	1913	1913	0
232	20250226	152000	13988681	1913	1913	1913	1913	0
233	20250226	151900	13988681	1913	1913	1913	1913	31
234	20250226	151800	13929378	1913	1913	1913	1913	2
235	20250226	151700	13925552	1913	1911	1913	1911	200
236	20250226	151600	13543237	1911	1910	1911	1910	1206
237	20250226	151500	11239682	1910	1910	1910	1910	111
238	20250226	151400	11027672	1916	1916	1916	1916	37
239	20250226	151300	10956780	1916	1916	1916	1916	25
240	20250226	151200	10908880	1916	1916	1916	1916	25
241	20250226	151100	10860980	1916	1916	1916	1916	27
242	20250226	151000	10809248	1916	1916	1916	1916	46
243	20250226	150900	10721112	1916	1916	1916	1916	27
244	20250226	150800	10669380	1916	1916	1916	1916	19
245	20250226	150700	10632976	1916	1916	1916	1916	0
246	20250226	150600	10632976	1916	1916	1916	1916	0
247	20250226	150500	10632976	1916	1916	1916	1916	22
248	20250226	150400	10590824	1916	1916	1916	1916	30
249	20250226	150300	10533344	1916	1916	1916	1916	21
250	20250226	150200	10493108	1916	1916	1916	1916	30
251	20250226	150100	10435628	1916	1916	1916	1916	24
252	20250226	150000	10389644	1916	1916	1916	1916	26
253	20250226	145900	10339828	1916	1916	1916	1916	31
254	20250226	145800	10280432	1916	1916	1916	1916	15
255	20250226	145700	10251692	1916	1916	1916	1916	42
256	20250226	145600	10171220	1916	1916	1916	1916	0
257	20250226	145500	10171220	1916	1916	1916	1916	32
258	20250226	145400	10109908	1916	1916	1916	1916	0
259	20250226	145300	10109908	1916	1916	1916	1916	19
260	20250226	145200	10073504	1916	1916	1916	1916	0
261	20250226	145100	10073504	1916	1916	1916	1916	21
262	20250226	145000	10033268	1916	1916	1916	1916	24
263	20250226	144900	9987284	1916	1916	1916	1916	0
264	20250226	144800	9987284	1916	1916	1916	1916	22
265	20250226	144700	9945132	1916	1916	1916	1916	0
266	20250226	144600	9945132	1916	1915	1916	1915	25
267	20250226	144500	9897236	1909	1909	1909	1909	12
268	20250226	144400	9874328	1916	1914	1916	1914	27
269	20250226	144300	9822614	1914	1914	1914	1914	8
270	20250226	144200	9807302	1914	1914	1914	1914	27
271	20250226	144100	9755624	1914	1914	1914	1914	0
272	20250226	144000	9755624	1914	1914	1914	1914	27
273	20250226	143900	9703946	1914	1914	1914	1914	0
274	20250226	143800	9703946	1914	1914	1914	1914	7
275	20250226	143700	9690548	1914	1914	1914	1914	25
276	20250226	143600	9642698	1914	1914	1914	1914	0
277	20250226	143500	9642698	1914	1914	1914	1914	20
278	20250226	143400	9604418	1914	1914	1914	1914	0
279	20250226	143300	9604418	1914	1914	1914	1914	6
280	20250226	143200	9592934	1914	1914	1914	1914	19
281	20250226	143100	9556568	1914	1914	1914	1914	0
282	20250226	143000	9556568	1914	1914	1914	1914	23
283	20250226	142900	9512546	1914	1914	1914	1914	0
284	20250226	142800	9512546	1914	1914	1914	1914	17
285	20250226	142700	9480008	1914	1914	1914	1914	0
286	20250226	142600	9480008	1914	1914	1914	1914	0
287	20250226	142500	9480008	1914	1914	1914	1914	20
288	20250226	142400	9441728	1914	1914	1914	1914	0
289	20250226	142300	9441728	1914	1914	1914	1914	19
290	20250226	142200	9405362	1914	1914	1914	1914	0
291	20250226	142100	9405362	1914	1914	1914	1914	26
292	20250226	142000	9355598	1914	1914	1914	1914	0
293	20250226	141900	9355598	1914	1914	1914	1914	0
294	20250226	141800	9355598	1914	1914	1914	1914	3
295	20250226	141700	9349856	1914	1914	1914	1914	18
296	20250226	141600	9315404	1914	1914	1914	1914	0
297	20250226	141500	9315404	1914	1914	1914	1914	19
298	20250226	141400	9279038	1914	1914	1914	1914	0
299	20250226	141300	9279038	1914	1914	1914	1914	19
300	20250226	141200	9242672	1914	1914	1914	1914	0
301	20250226	141100	9242672	1914	1914	1914	1914	0
302	20250226	141000	9242672	1914	1914	1914	1914	18
303	20250226	140900	9208220	1914	1914	1914	1914	0
304	20250226	140800	9208220	1914	1914	1914	1914	7
305	20250226	140700	9194822	1914	1914	1914	1914	24
306	20250226	140600	9148886	1914	1914	1914	1914	0
307	20250226	140500	9148886	1914	1914	1914	1914	23
308	20250226	140400	9104864	1914	1914	1914	1914	0
309	20250226	140300	9104864	1914	1914	1914	1914	9
310	20250226	140200	9087638	1914	1914	1914	1914	20
311	20250226	140100	9049358	1914	1914	1914	1914	0
312	20250226	140000	9049358	1914	1914	1914	1914	24
313	20250226	135900	9003422	1914	1914	1914	1914	30
314	20250226	135800	8946002	1914	1914	1914	1914	11
315	20250226	135700	8924948	1914	1914	1914	1914	0
316	20250226	135600	8924948	1914	1914	1914	1914	20
317	20250226	135500	8886668	1914	1914	1914	1914	0
318	20250226	135400	8886668	1914	1913	1914	1913	18
319	20250226	135300	8852228	1913	1913	1913	1913	12
320	20250226	135200	8829272	1913	1913	1913	1913	26
321	20250226	135100	8779534	1913	1913	1913	1913	0
322	20250226	135000	8779534	1913	1913	1913	1913	24
323	20250226	134900	8733622	1913	1913	1913	1913	0
324	20250226	134800	8733622	1913	1913	1913	1913	11
325	20250226	134700	8712579	1913	1911	1913	1911	17
326	20250226	134600	8680073	1911	1911	1911	1911	0
327	20250226	134500	8680073	1911	1910	1911	1910	19
328	20250226	134400	8643774	1910	1910	1910	1910	0
329	20250226	134300	8643774	1910	1909	1910	1909	12
330	20250226	134200	8620865	1908	1908	1908	1908	0
331	20250226	134100	8620865	1908	1908	1908	1908	0
332	20250226	134000	8620865	1908	1908	1908	1908	0
333	20250226	133900	8620865	1908	1908	1908	1908	208
334	20250226	133800	8224001	1908	1908	1908	1908	0
335	20250226	133700	8224001	1908	1908	1908	1908	0
336	20250226	133600	8224001	1908	1908	1908	1908	0
337	20250226	133500	8224001	1908	1908	1908	1908	0
338	20250226	133400	8224001	1908	1908	1908	1908	0
339	20250226	133300	8224001	1908	1908	1908	1908	0
340	20250226	133200	8224001	1908	1908	1908	1908	0
341	20250226	133100	8224001	1908	1908	1908	1908	0
342	20250226	133000	8224001	1908	1908	1908	1908	0
343	20250226	132900	8224001	1908	1908	1908	1908	11
344	20250226	132800	8203013	1913	1913	1913	1913	0
345	20250226	132700	8203013	1913	1913	1913	1913	0
346	20250226	132600	8203013	1913	1913	1913	1913	0
347	20250226	132500	8203013	1913	1913	1913	1913	0
348	20250226	132400	8203013	1913	1913	1913	1913	0
349	20250226	132300	8203013	1913	1913	1913	1913	0
350	20250226	132200	8203013	1913	1913	1913	1913	0
351	20250226	132100	8203013	1913	1913	1913	1913	0
352	20250226	132000	8203013	1913	1913	1913	1913	0
353	20250226	131900	8203013	1913	1913	1913	1913	1
354	20250226	131800	8201100	1908	1908	1908	1908	0
355	20250226	131700	8201100	1908	1908	1908	1908	0
356	20250226	131600	8201100	1908	1908	1908	1908	0
357	20250226	131500	8201100	1908	1908	1908	1908	0
358	20250226	131400	8201100	1908	1908	1908	1908	0
359	20250226	131300	8201100	1908	1908	1908	1908	0
360	20250226	131200	8201100	1908	1908	1908	1908	0
361	20250226	131100	8201100	1908	1908	1908	1908	0
362	20250226	131000	8201100	1908	1908	1908	1908	0
363	20250226	130900	8201100	1908	1908	1908	1908	0
364	20250226	130800	8201100	1908	1908	1908	1908	0
365	20250226	130700	8201100	1908	1908	1908	1908	0
366	20250226	130600	8201100	1908	1908	1908	1908	0
367	20250226	130500	8201100	1908	1908	1908	1908	0
368	20250226	130400	8201100	1908	1908	1908	1908	0
369	20250226	130300	8201100	1908	1908	1908	1908	0
370	20250226	130200	8201100	1908	1908	1908	1908	0
371	20250226	130100	8201100	1908	1908	1908	1908	167
372	20250226	130000	7882464	1908	1908	1908	1908	0
373	20250226	125900	7882464	1908	1908	1908	1908	0
374	20250226	125800	7882464	1908	1908	1908	1908	0
375	20250226	125700	7882464	1908	1908	1908	1908	0
376	20250226	125600	7882464	1908	1908	1908	1908	0
377	20250226	125500	7882464	1908	1908	1908	1908	0
378	20250226	125400	7882464	1908	1908	1908	1908	0
379	20250226	125300	7882464	1908	1908	1908	1908	0
380	20250226	125200	7882464	1908	1908	1908	1908	0
381	20250226	125100	7882464	1908	1908	1908	1908	0
382	20250226	125000	7882464	1908	1908	1908	1908	10
383	20250226	124900	7863384	1913	1913	1913	1913	0
384	20250226	124800	7863384	1913	1913	1913	1913	0
385	20250226	124700	7863384	1913	1913	1913	1913	0
386	20250226	124600	7863384	1913	1913	1913	1913	0
387	20250226	124500	7863384	1913	1913	1913	1913	0
388	20250226	124400	7863384	1913	1913	1913	1913	0
389	20250226	124300	7863384	1913	1913	1913	1913	0
390	20250226	124200	7863384	1913	1913	1913	1913	0
391	20250226	124100	7863384	1913	1913	1913	1913	0
392	20250226	124000	7863384	1913	1913	1913	1913	0
393	20250226	123900	7863384	1913	1913	1913	1913	0
394	20250226	123800	7863384	1913	1913	1913	1913	3
395	20250226	123700	7857645	1914	1914	1914	1914	0
396	20250226	123600	7857645	1914	1914	1914	1914	0
397	20250226	123500	7857645	1914	1914	1914	1914	0
398	20250226	123400	7857645	1914	1914	1914	1914	0
399	20250226	123300	7857645	1914	1914	1914	1914	0
400	20250226	123200	7857645	1914	1914	1914	1914	0
401	20250226	123100	7857645	1914	1914	1914	1914	0
402	20250226	123000	7857645	1914	1914	1914	1914	0
403	20250226	122900	7857645	1914	1914	1914	1914	0
404	20250226	122800	7857645	1914	1914	1914	1914	0
405	20250226	122700	7857645	1914	1914	1914	1914	0
406	20250226	122600	7857645	1914	1914	1914	1914	0
407	20250226	122500	7857645	1914	1914	1914	1914	0
408	20250226	122400	7857645	1914	1914	1914	1914	0
409	20250226	122300	7857645	1914	1914	1914	1914	0
410	20250226	122200	7857645	1914	1914	1914	1914	0
411	20250226	122100	7857645	1914	1914	1914	1914	0
412	20250226	122000	7857645	1914	1914	1914	1914	0
413	20250226	121900	7857645	1914	1914	1914	1914	0
414	20250226	121800	7857645	1914	1914	1914	1914	0
415	20250226	121700	7857645	1914	1914	1914	1914	0
416	20250226	121600	7857645	1914	1914	1914	1914	0
417	20250226	121500	7857645	1914	1914	1914	1914	0
418	20250226	121400	7857645	1914	1914	1914	1914	0
419	20250226	121300	7857645	1914	1914	1914	1914	0
420	20250226	121200	7857645	1914	1914	1914	1914	0
421	20250226	121100	7857645	1914	1914	1914	1914	0
422	20250226	121000	7857645	1914	1914	1914	1914	0
423	20250226	120900	7857645	1914	1914	1914	1914	0
424	20250226	120800	7857645	1914	1914	1914	1914	4
425	20250226	120700	7849989	1910	1910	1910	1910	0
426	20250226	120600	7849989	1910	1910	1910	1910	0
427	20250226	120500	7849989	1910	1910	1910	1910	0
428	20250226	120400	7849989	1910	1910	1910	1910	0
429	20250226	120300	7849989	1910	1910	1910	1910	0
430	20250226	120200	7849989	1910	1910	1910	1910	0
431	20250226	120100	7849989	1910	1910	1910	1910	0
432	20250226	120000	7849989	1910	1910	1910	1910	0
433	20250226	115900	7849989	1910	1910	1910	1910	0
434	20250226	115800	7849989	1910	1910	1910	1910	0
435	20250226	115700	7849989	1910	1910	1910	1910	0
436	20250226	115600	7849989	1910	1910	1910	1910	0
437	20250226	115500	7849989	1910	1910	1910	1910	0
438	20250226	115400	7849989	1910	1910	1910	1910	100
439	20250226	115300	7658989	1908	1908	1908	1908	0
440	20250226	115200	7658989	1908	1908	1908	1908	0
441	20250226	115100	7658989	1908	1908	1908	1908	0
442	20250226	115000	7658989	1908	1908	1908	1908	0
443	20250226	114900	7658989	1908	1908	1908	1908	0
444	20250226	114800	7658989	1908	1908	1908	1908	0
445	20250226	114700	7658989	1908	1908	1908	1908	0
446	20250226	114600	7658989	1908	1908	1908	1908	0
447	20250226	114500	7658989	1908	1908	1908	1908	0
448	20250226	114400	7658989	1908	1908	1908	1908	20
449	20250226	114300	7620829	1908	1908	1908	1908	0
450	20250226	114200	7620829	1908	1908	1908	1908	0
451	20250226	114100	7620829	1908	1908	1908	1908	0
452	20250226	114000	7620829	1908	1908	1908	1908	0
453	20250226	113900	7620829	1908	1908	1908	1908	0
454	20250226	113800	7620829	1908	1908	1908	1908	0
455	20250226	113700	7620829	1908	1908	1908	1908	0
456	20250226	113600	7620829	1908	1908	1908	1908	0
457	20250226	113500	7620829	1908	1908	1908	1908	0
458	20250226	113400	7620829	1908	1908	1908	1908	0
459	20250226	113300	7620829	1908	1908	1908	1908	2
460	20250226	113200	7617013	1907	1907	1907	1907	0
461	20250226	113100	7617013	1907	1907	1907	1907	0
462	20250226	113000	7617013	1907	1907	1907	1907	0
463	20250226	112900	7617013	1907	1907	1907	1907	0
464	20250226	112800	7617013	1907	1907	1907	1907	0
465	20250226	112700	7617013	1907	1907	1907	1907	0
466	20250226	112600	7617013	1907	1907	1907	1907	0
467	20250226	112500	7617013	1907	1907	1907	1907	0
468	20250226	112400	7617013	1907	1907	1907	1907	0
469	20250226	112300	7617013	1907	1907	1907	1907	0
470	20250226	112200	7617013	1907	1907	1907	1907	0
471	20250226	112100	7617013	1907	1907	1907	1907	0
472	20250226	112000	7617013	1907	1908	1908	1907	628
473	20250226	111900	6419416	1907	1907	1907	1907	0
474	20250226	111800	6419416	1907	1907	1907	1907	0
475	20250226	111700	6419416	1907	1907	1907	1907	0
476	20250226	111600	6419416	1907	1907	1907	1907	0
477	20250226	111500	6419416	1907	1907	1907	1907	0
478	20250226	111400	6419416	1907	1907	1907	1907	0
479	20250226	111300	6419416	1907	1907	1907	1907	0
480	20250226	111200	6419416	1907	1907	1907	1907	0
481	20250226	111100	6419416	1907	1907	1907	1907	0
482	20250226	111000	6419416	1907	1907	1907	1907	0
483	20250226	110900	6419416	1907	1907	1907	1907	0
484	20250226	110800	6419416	1907	1907	1907	1907	0
485	20250226	110700	6419416	1907	1907	1907	1907	0
486	20250226	110600	6419416	1907	1907	1907	1907	0
487	20250226	110500	6419416	1907	1907	1907	1907	0
488	20250226	110400	6419416	1907	1907	1907	1907	0
489	20250226	110300	6419416	1907	1907	1907	1907	0
490	20250226	110200	6419416	1907	1907	1907	1907	0
491	20250226	110100	6419416	1907	1907	1907	1907	0
492	20250226	110000	6419416	1907	1907	1907	1907	0
493	20250226	105900	6419416	1907	1907	1907	1907	0
494	20250226	105800	6419416	1907	1907	1907	1907	0
495	20250226	105700	6419416	1907	1907	1907	1907	0
496	20250226	105600	6419416	1907	1907	1907	1907	0
497	20250226	105500	6419416	1907	1907	1907	1907	0
498	20250226	105400	6419416	1907	1907	1907	1907	0
499	20250226	105300	6419416	1907	1907	1907	1907	0
500	20250226	105200	6419416	1907	1907	1907	1907	0
501	20250226	105100	6419416	1907	1907	1907	1907	0
502	20250226	105000	6419416	1907	1907	1907	1907	0
503	20250226	104900	6419416	1907	1907	1907	1907	0
504	20250226	104800	6419416	1907	1907	1907	1907	0
505	20250226	104700	6419416	1907	1907	1907	1907	0
506	20250226	104600	6419416	1907	1911	1911	1907	109
507	20250226	104500	6211273	1911	1911	1911	1911	0
508	20250226	104400	6211273	1911	1911	1911	1911	0
509	20250226	104300	6211273	1911	1911	1911	1911	0
510	20250226	104200	6211273	1911	1911	1911	1911	0
511	20250226	104100	6211273	1911	1911	1911	1911	0
512	20250226	104000	6211273	1911	1911	1911	1911	0
513	20250226	103900	6211273	1911	1911	1911	1911	0
514	20250226	103800	6211273	1911	1911	1911	1911	500
515	20250226	103700	5255773	1914	1914	1914	1914	0
516	20250226	103600	5255773	1914	1914	1914	1914	0
517	20250226	103500	5255773	1914	1914	1914	1914	0
518	20250226	103400	5255773	1914	1914	1914	1914	0
519	20250226	103300	5255773	1914	1914	1914	1914	0
520	20250226	103200	5255773	1914	1914	1914	1914	0
521	20250226	103100	5255773	1914	1914	1914	1914	0
522	20250226	103000	5255773	1914	1914	1914	1914	0
523	20250226	102900	5255773	1914	1914	1914	1914	0
524	20250226	102800	5255773	1914	1914	1914	1914	0
525	20250226	102700	5255773	1914	1914	1914	1914	0
526	20250226	102600	5255773	1914	1914	1914	1914	0
527	20250226	102500	5255773	1914	1914	1914	1914	0
528	20250226	102400	5255773	1914	1914	1914	1914	0
529	20250226	102300	5255773	1914	1914	1914	1914	0
530	20250226	102200	5255773	1914	1914	1914	1914	0
531	20250226	102100	5255773	1914	1914	1914	1914	0
532	20250226	102000	5255773	1914	1914	1914	1914	0
533	20250226	101900	5255773	1914	1914	1914	1914	0
534	20250226	101800	5255773	1914	1914	1914	1914	0
535	20250226	101700	5255773	1914	1914	1914	1914	0
536	20250226	101600	5255773	1914	1914	1914	1914	0
537	20250226	101500	5255773	1914	1914	1914	1914	0
538	20250226	101400	5255773	1914	1914	1914	1914	0
539	20250226	101300	5255773	1914	1914	1914	1914	0
540	20250226	101200	5255773	1914	1914	1914	1914	0
541	20250226	101100	5255773	1914	1914	1914	1914	0
542	20250226	101000	5255773	1914	1914	1914	1914	0
543	20250226	100900	5255773	1914	1914	1914	1914	0
544	20250226	100800	5255773	1914	1914	1914	1914	0
545	20250226	100700	5255773	1914	1914	1914	1914	0
546	20250226	100600	5255773	1914	1914	1914	1914	0
547	20250226	100500	5255773	1914	1915	1915	1914	13
548	20250226	100400	5230889	1914	1914	1914	1914	0
549	20250226	100300	5230889	1914	1914	1914	1914	0
550	20250226	100200	5230889	1914	1914	1914	1914	0
551	20250226	100100	5230889	1914	1914	1914	1914	0
552	20250226	100000	5230889	1914	1914	1914	1914	0
553	20250226	095900	5230889	1914	1914	1914	1914	0
554	20250226	095800	5230889	1914	1914	1914	1914	0
555	20250226	095700	5230889	1914	1914	1914	1914	0
556	20250226	095600	5230889	1914	1914	1914	1914	0
557	20250226	095500	5230889	1914	1910	1914	1910	99
558	20250226	095400	5041473	1914	1914	1914	1914	0
559	20250226	095300	5041473	1914	1914	1914	1914	0
560	20250226	095200	5041473	1914	1914	1914	1914	0
561	20250226	095100	5041473	1914	1914	1914	1914	0
562	20250226	095000	5041473	1914	1914	1914	1914	0
563	20250226	094900	5041473	1914	1906	1914	1906	500
564	20250226	094800	4085659	1909	1909	1909	1909	0
565	20250226	094700	4085659	1909	1909	1909	1909	1
566	20250226	094600	4083750	1909	1907	1909	1907	13
567	20250226	094500	4058946	1906	1906	1906	1906	1
568	20250226	094400	4057040	1905	1905	1905	1905	0
569	20250226	094300	4057040	1905	1905	1905	1905	0
570	20250226	094200	4057040	1905	1905	1905	1905	0
571	20250226	094100	4057040	1905	1905	1905	1905	0
572	20250226	094000	4057040	1905	1905	1905	1905	0
573	20250226	093900	4057040	1905	1905	1905	1905	0
574	20250226	093800	4057040	1905	1905	1905	1905	0
575	20250226	093700	4057040	1905	1905	1905	1905	1
576	20250226	093600	4055135	1905	1905	1905	1905	0
577	20250226	093500	4055135	1905	1905	1905	1905	0
578	20250226	093400	4055135	1905	1905	1905	1905	0
579	20250226	093300	4055135	1905	1905	1905	1905	0
580	20250226	093200	4055135	1905	1905	1905	1905	0
581	20250226	093100	4055135	1905	1905	1905	1905	0
582	20250226	093000	4055135	1905	1905	1905	1905	0
583	20250226	092900	4055135	1905	1905	1905	1905	1
584	20250226	092800	4053230	1907	1907	1907	1907	0
585	20250226	092700	4053230	1907	1907	1907	1907	0
586	20250226	092600	4053230	1907	1907	1907	1907	0
587	20250226	092500	4053230	1907	1907	1907	1907	0
588	20250226	092400	4053230	1907	1907	1907	1907	0
589	20250226	092300	4053230	1907	1907	1907	1907	0
590	20250226	092200	4053230	1907	1910	1910	1907	102
591	20250226	092100	3858416	1918	1918	1918	1918	0
592	20250226	092000	3858416	1918	1918	1918	1918	0
593	20250226	091900	3858416	1918	1918	1918	1918	0
594	20250226	091800	3858416	1918	1918	1918	1918	0
595	20250226	091700	3858416	1918	1918	1918	1918	0
596	20250226	091600	3858416	1918	1918	1918	1918	0
597	20250226	091500	3858416	1918	1918	1918	1918	0
598	20250226	091400	3858416	1918	1918	1918	1918	0
599	20250226	091300	3858416	1918	1918	1918	1918	1312
600	20250226	091200	1342000	1918	1918	1918	1918	0
601	20250226	091100	1342000	1918	1918	1918	1918	0
602	20250226	091000	1342000	1918	1918	1918	1918	0
603	20250226	090900	1342000	1918	1918	1918	1918	0
604	20250226	090800	1342000	1918	1918	1918	1918	0
605	20250226	090700	1342000	1918	1918	1918	1918	0
606	20250226	090600	1342000	1918	1917	1918	1917	688
607	20250226	090500	23012	1917	1917	1917	1917	0
608	20250226	090400	23012	1917	1917	1917	1917	0
609	20250226	090300	23012	1917	1917	1917	1917	4
610	20250226	090200	15344	1918	1918	1918	1918	0
611	20250226	090100	15344	1918	1918	1918	1918	0
612	20250226	090000	15344	1918	1918	1918	1918	8