KissMeData/043360/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	192900	4793862	1873	1873	1873	1873	49
3	20250226	192800	4793862	1873	1873	1873	1873	0
4	20250226	192700	4793862	1873	1873	1873	1873	0
5	20250226	192600	4793862	1873	1873	1873	1873	0
6	20250226	192500	4793862	1873	1873	1873	1873	0
7	20250226	192400	4793862	1873	1873	1873	1873	0
8	20250226	192300	4793862	1873	1873	1873	1873	0
9	20250226	192200	4793862	1873	1873	1873	1873	0
10	20250226	192100	4793862	1873	1873	1873	1873	0
11	20250226	192000	4793862	1873	1873	1873	1873	0
12	20250226	191900	4793862	1873	1873	1873	1873	0
13	20250226	191800	4793862	1873	1873	1873	1873	0
14	20250226	191700	4793862	1873	1873	1873	1873	0
15	20250226	191600	4793862	1873	1873	1873	1873	0
16	20250226	191500	4793862	1873	1873	1873	1873	0
17	20250226	191400	4793862	1873	1873	1873	1873	0
18	20250226	191300	4793862	1873	1873	1873	1873	0
19	20250226	191200	4793862	1873	1873	1873	1873	0
20	20250226	191100	4793862	1873	1873	1873	1873	0
21	20250226	191000	4793862	1873	1873	1873	1873	0
22	20250226	190900	4793862	1873	1873	1873	1873	0
23	20250226	190800	4793862	1873	1873	1873	1873	0
24	20250226	190700	4793862	1873	1873	1873	1873	0
25	20250226	190600	4793862	1873	1873	1873	1873	0
26	20250226	190500	4793862	1873	1873	1873	1873	0
27	20250226	190400	4793862	1873	1873	1873	1873	0
28	20250226	190300	4793862	1873	1873	1873	1873	0
29	20250226	190200	4793862	1873	1873	1873	1873	0
30	20250226	190100	4793862	1873	1873	1873	1873	0
31	20250226	190000	4793862	1873	1873	1873	1873	0
32	20250226	185900	4793862	1873	1873	1873	1873	49
33	20250226	185800	4793862	1873	1873	1873	1873	0
34	20250226	185700	4793862	1873	1873	1873	1873	0
35	20250226	185600	4793862	1873	1873	1873	1873	0
36	20250226	185500	4793862	1873	1873	1873	1873	0
37	20250226	185400	4793862	1873	1873	1873	1873	0
38	20250226	185300	4793862	1873	1873	1873	1873	0
39	20250226	185200	4793862	1873	1873	1873	1873	0
40	20250226	185100	4793862	1873	1873	1873	1873	0
41	20250226	185000	4793862	1873	1873	1873	1873	0
42	20250226	184900	4793862	1873	1873	1873	1873	0
43	20250226	184800	4793862	1873	1873	1873	1873	0
44	20250226	184700	4793862	1873	1873	1873	1873	0
45	20250226	184600	4793862	1873	1873	1873	1873	0
46	20250226	184500	4793862	1873	1873	1873	1873	0
47	20250226	184400	4793862	1873	1873	1873	1873	0
48	20250226	184300	4793862	1873	1873	1873	1873	0
49	20250226	184200	4793862	1873	1873	1873	1873	0
50	20250226	184100	4793862	1873	1873	1873	1873	0
51	20250226	184000	4793862	1873	1873	1873	1873	0
52	20250226	183900	4793862	1873	1873	1873	1873	0
53	20250226	183800	4793862	1873	1873	1873	1873	0
54	20250226	183700	4793862	1873	1873	1873	1873	0
55	20250226	183600	4793862	1873	1873	1873	1873	0
56	20250226	183500	4793862	1873	1873	1873	1873	0
57	20250226	183400	4793862	1873	1873	1873	1873	0
58	20250226	183300	4793862	1873	1873	1873	1873	0
59	20250226	183200	4793862	1873	1873	1873	1873	0
60	20250226	183100	4793862	1873	1873	1873	1873	0
61	20250226	183000	4793862	1873	1873	1873	1873	0
62	20250226	182900	4793862	1873	1873	1873	1873	49
63	20250226	182800	4793862	1873	1873	1873	1873	0
64	20250226	182700	4793862	1873	1873	1873	1873	0
65	20250226	182600	4793862	1873	1873	1873	1873	0
66	20250226	182500	4793862	1873	1873	1873	1873	0
67	20250226	182400	4793862	1873	1873	1873	1873	0
68	20250226	182300	4793862	1873	1873	1873	1873	0
69	20250226	182200	4793862	1873	1873	1873	1873	0
70	20250226	182100	4793862	1873	1873	1873	1873	0
71	20250226	182000	4793862	1873	1873	1873	1873	0
72	20250226	181900	4793862	1873	1873	1873	1873	0
73	20250226	181800	4793862	1873	1873	1873	1873	0
74	20250226	181700	4793862	1873	1873	1873	1873	0
75	20250226	181600	4793862	1873	1873	1873	1873	0
76	20250226	181500	4793862	1873	1873	1873	1873	0
77	20250226	181400	4793862	1873	1873	1873	1873	0
78	20250226	181300	4793862	1873	1873	1873	1873	0
79	20250226	181200	4793862	1873	1873	1873	1873	0
80	20250226	181100	4793862	1873	1873	1873	1873	0
81	20250226	181000	4793862	1873	1873	1873	1873	0
82	20250226	180900	4793862	1873	1873	1873	1873	0
83	20250226	180800	4793862	1873	1873	1873	1873	0
84	20250226	180700	4793862	1873	1873	1873	1873	0
85	20250226	180600	4793862	1873	1873	1873	1873	0
86	20250226	180500	4793862	1873	1873	1873	1873	0
87	20250226	180400	4793862	1873	1873	1873	1873	0
88	20250226	180300	4793862	1873	1873	1873	1873	0
89	20250226	180200	4793862	1873	1873	1873	1873	0
90	20250226	180100	4793862	1873	1873	1873	1873	0
91	20250226	180000	4793862	1873	1873	1873	1873	0
92	20250226	175900	4793862	1873	1873	1873	1873	49
93	20250226	175800	4793862	1873	1873	1873	1873	0
94	20250226	175700	4793862	1873	1873	1873	1873	0
95	20250226	175600	4793862	1873	1873	1873	1873	0
96	20250226	175500	4793862	1873	1873	1873	1873	0
97	20250226	175400	4793862	1873	1873	1873	1873	0
98	20250226	175300	4793862	1873	1873	1873	1873	0
99	20250226	175200	4793862	1873	1873	1873	1873	0
100	20250226	175100	4793862	1873	1873	1873	1873	0
101	20250226	175000	4793862	1873	1873	1873	1873	0
102	20250226	174900	4793862	1873	1873	1873	1873	0
103	20250226	174800	4793862	1873	1873	1873	1873	0
104	20250226	174700	4793862	1873	1873	1873	1873	0
105	20250226	174600	4793862	1873	1873	1873	1873	0
106	20250226	174500	4793862	1873	1873	1873	1873	0
107	20250226	174400	4793862	1873	1873	1873	1873	0
108	20250226	174300	4793862	1873	1873	1873	1873	0
109	20250226	174200	4793862	1873	1873	1873	1873	0
110	20250226	174100	4793862	1873	1873	1873	1873	0
111	20250226	174000	4793862	1873	1873	1873	1873	0
112	20250226	173900	4793862	1873	1873	1873	1873	0
113	20250226	173800	4793862	1873	1873	1873	1873	0
114	20250226	173700	4793862	1873	1873	1873	1873	0
115	20250226	173600	4793862	1873	1873	1873	1873	0
116	20250226	173500	4793862	1873	1873	1873	1873	0
117	20250226	173400	4793862	1873	1873	1873	1873	0
118	20250226	173300	4793862	1873	1873	1873	1873	0
119	20250226	173200	4793862	1873	1873	1873	1873	0
120	20250226	173100	4793862	1873	1873	1873	1873	0
121	20250226	173000	4793862	1873	1873	1873	1873	0
122	20250226	172900	4793862	1873	1873	1873	1873	49
123	20250226	172800	4793862	1873	1873	1873	1873	0
124	20250226	172700	4793862	1873	1873	1873	1873	0
125	20250226	172600	4793862	1873	1873	1873	1873	0
126	20250226	172500	4793862	1873	1873	1873	1873	0
127	20250226	172400	4793862	1873	1873	1873	1873	0
128	20250226	172300	4793862	1873	1873	1873	1873	0
129	20250226	172200	4793862	1873	1873	1873	1873	0
130	20250226	172100	4793862	1873	1873	1873	1873	0
131	20250226	172000	4793862	1873	1873	1873	1873	0
132	20250226	171900	4793862	1873	1873	1873	1873	0
133	20250226	171800	4793862	1873	1873	1873	1873	0
134	20250226	171700	4793862	1873	1873	1873	1873	0
135	20250226	171600	4793862	1873	1873	1873	1873	0
136	20250226	171500	4793862	1873	1873	1873	1873	0
137	20250226	171400	4793862	1873	1873	1873	1873	0
138	20250226	171300	4793862	1873	1873	1873	1873	0
139	20250226	171200	4793862	1873	1873	1873	1873	0
140	20250226	171100	4793862	1873	1873	1873	1873	0
141	20250226	171000	4793862	1873	1873	1873	1873	0
142	20250226	170900	4793862	1873	1873	1873	1873	0
143	20250226	170800	4793862	1873	1873	1873	1873	0
144	20250226	170700	4793862	1873	1873	1873	1873	0
145	20250226	170600	4793862	1873	1873	1873	1873	0
146	20250226	170500	4793862	1873	1873	1873	1873	0
147	20250226	170400	4793862	1873	1873	1873	1873	0
148	20250226	170300	4793862	1873	1873	1873	1873	0
149	20250226	170200	4793862	1873	1873	1873	1873	0
150	20250226	170100	4793862	1873	1873	1873	1873	0
151	20250226	170000	4793862	1873	1873	1873	1873	0
152	20250226	165900	4793862	1873	1873	1873	1873	49
153	20250226	165800	4793862	1873	1873	1873	1873	0
154	20250226	165700	4793862	1873	1873	1873	1873	0
155	20250226	165600	4793862	1873	1873	1873	1873	0
156	20250226	165500	4793862	1873	1873	1873	1873	0
157	20250226	165400	4793862	1873	1873	1873	1873	0
158	20250226	165300	4793862	1873	1873	1873	1873	0
159	20250226	165200	4793862	1873	1873	1873	1873	0
160	20250226	165100	4793862	1873	1873	1873	1873	0
161	20250226	165000	4793862	1873	1873	1873	1873	0
162	20250226	164900	4793862	1873	1873	1873	1873	0
163	20250226	164800	4793862	1873	1873	1873	1873	0
164	20250226	164700	4793862	1873	1873	1873	1873	0
165	20250226	164600	4793862	1873	1873	1873	1873	0
166	20250226	164500	4793862	1873	1873	1873	1873	0
167	20250226	164400	4793862	1873	1873	1873	1873	0
168	20250226	164300	4793862	1873	1873	1873	1873	0
169	20250226	164200	4793862	1873	1873	1873	1873	0
170	20250226	164100	4793862	1873	1873	1873	1873	0
171	20250226	164000	4793862	1873	1873	1873	1873	0
172	20250226	163900	4793862	1873	1873	1873	1873	0
173	20250226	163800	4793862	1873	1873	1873	1873	0
174	20250226	163700	4793862	1873	1873	1873	1873	0
175	20250226	163600	4793862	1873	1873	1873	1873	0
176	20250226	163500	4793862	1873	1873	1873	1873	0
177	20250226	163400	4793862	1873	1873	1873	1873	0
178	20250226	163300	4793862	1873	1873	1873	1873	0
179	20250226	163200	4793862	1873	1873	1873	1873	0
180	20250226	163100	4793862	1873	1873	1873	1873	0
181	20250226	163000	4793862	1873	1873	1873	1873	0
182	20250226	162900	4793862	1873	1873	1873	1873	49
183	20250226	162800	4793862	1873	1873	1873	1873	0
184	20250226	162700	4793862	1873	1873	1873	1873	0
185	20250226	162600	4793862	1873	1873	1873	1873	0
186	20250226	162500	4793862	1873	1873	1873	1873	0
187	20250226	162400	4793862	1873	1873	1873	1873	0
188	20250226	162300	4793862	1873	1873	1873	1873	0
189	20250226	162200	4793862	1873	1873	1873	1873	0
190	20250226	162100	4793862	1873	1873	1873	1873	0
191	20250226	162000	4793862	1873	1873	1873	1873	0
192	20250226	161900	4793862	1873	1873	1873	1873	0
193	20250226	161800	4793862	1873	1873	1873	1873	0
194	20250226	161700	4793862	1873	1873	1873	1873	0
195	20250226	161600	4793862	1873	1873	1873	1873	0
196	20250226	161500	4793862	1873	1873	1873	1873	0
197	20250226	161400	4793862	1873	1873	1873	1873	0
198	20250226	161300	4793862	1873	1873	1873	1873	0
199	20250226	161200	4793862	1873	1873	1873	1873	0
200	20250226	161100	4793862	1873	1873	1873	1873	0
201	20250226	161000	4793862	1873	1873	1873	1873	0
202	20250226	160900	4793862	1873	1873	1873	1873	0
203	20250226	160800	4793862	1873	1873	1873	1873	0
204	20250226	160700	4793862	1873	1873	1873	1873	0
205	20250226	160600	4793862	1873	1873	1873	1873	0
206	20250226	160500	4793862	1873	1873	1873	1873	0
207	20250226	160400	4793862	1873	1873	1873	1873	0
208	20250226	160300	4793862	1873	1873	1873	1873	0
209	20250226	160200	4793862	1873	1873	1873	1873	0
210	20250226	160100	4793862	1873	1873	1873	1873	0
211	20250226	160000	4793862	1873	1873	1873	1873	0
212	20250226	155900	4793862	1873	1873	1873	1873	49
213	20250226	155800	4793862	1873	1873	1873	1873	0
214	20250226	155700	4793862	1873	1873	1873	1873	0
215	20250226	155600	4793862	1873	1873	1873	1873	0
216	20250226	155500	4793862	1873	1873	1873	1873	0
217	20250226	155400	4793862	1873	1873	1873	1873	0
218	20250226	155300	4793862	1873	1873	1873	1873	0
219	20250226	155200	4793862	1873	1873	1873	1873	0
220	20250226	155100	4793862	1873	1873	1873	1873	0
221	20250226	155000	4793862	1873	1873	1873	1873	0
222	20250226	154900	4793862	1873	1873	1873	1873	0
223	20250226	154800	4793862	1873	1873	1873	1873	0
224	20250226	154700	4793862	1873	1873	1873	1873	0
225	20250226	154600	4793862	1873	1873	1873	1873	0
226	20250226	154500	4793862	1873	1873	1873	1873	0
227	20250226	154400	4793862	1873	1873	1873	1873	0
228	20250226	154300	4793862	1873	1873	1873	1873	0
229	20250226	154200	4793862	1873	1873	1873	1873	0
230	20250226	154100	4793862	1873	1873	1873	1873	0
231	20250226	154000	4793862	1873	1873	1873	1873	0
232	20250226	153900	4793862	1873	1873	1873	1873	0
233	20250226	153800	4793862	1873	1873	1873	1873	0
234	20250226	153700	4793862	1873	1873	1873	1873	0
235	20250226	153600	4793862	1873	1873	1873	1873	0
236	20250226	153500	4793862	1873	1873	1873	1873	0
237	20250226	153400	4793862	1873	1873	1873	1873	0
238	20250226	153300	4793862	1873	1873	1873	1873	0
239	20250226	153200	4793862	1873	1873	1873	1873	0
240	20250226	153100	4793862	1873	1873	1873	1873	0
241	20250226	153000	4793862	1873	1873	1873	1873	49
242	20250226	152900	4702085	1873	1873	1873	1873	0
243	20250226	152800	4702085	1873	1873	1873	1873	0
244	20250226	152700	4702085	1873	1873	1873	1873	0
245	20250226	152600	4702085	1873	1873	1873	1873	0
246	20250226	152500	4702085	1873	1873	1873	1873	0
247	20250226	152400	4702085	1873	1873	1873	1873	0
248	20250226	152300	4702085	1873	1873	1873	1873	0
249	20250226	152200	4702085	1873	1873	1873	1873	0
250	20250226	152100	4702085	1873	1873	1873	1873	0
251	20250226	152000	4702085	1873	1873	1873	1873	0
252	20250226	151900	4702085	1873	1873	1873	1873	0
253	20250226	151800	4702085	1873	1873	1873	1873	0
254	20250226	151700	4702085	1873	1873	1873	1873	0
255	20250226	151600	4702085	1873	1873	1873	1873	0
256	20250226	151500	4702085	1873	1873	1873	1873	0
257	20250226	151400	4702085	1873	1873	1873	1873	0
258	20250226	151300	4702085	1873	1873	1873	1873	0
259	20250226	151200	4702085	1873	1873	1873	1873	0
260	20250226	151100	4702085	1873	1873	1873	1873	0
261	20250226	151000	4702085	1873	1873	1873	1873	0
262	20250226	150900	4702085	1873	1873	1873	1873	0
263	20250226	150800	4702085	1873	1873	1873	1873	0
264	20250226	150700	4702085	1873	1873	1873	1873	0
265	20250226	150600	4702085	1873	1873	1873	1873	0
266	20250226	150500	4702085	1873	1873	1873	1873	0
267	20250226	150400	4702085	1873	1873	1873	1873	0
268	20250226	150300	4702085	1873	1873	1873	1873	0
269	20250226	150200	4702085	1873	1873	1873	1873	0
270	20250226	150100	4702085	1873	1873	1873	1873	0
271	20250226	150000	4702085	1873	1873	1873	1873	0
272	20250226	145900	4702085	1873	1873	1873	1873	0
273	20250226	145800	4702085	1873	1873	1873	1873	0
274	20250226	145700	4702085	1873	1873	1873	1873	0
275	20250226	145600	4702085	1873	1873	1873	1873	0
276	20250226	145500	4702085	1873	1873	1873	1873	0
277	20250226	145400	4702085	1873	1873	1873	1873	0
278	20250226	145300	4702085	1873	1873	1873	1873	0
279	20250226	145200	4702085	1873	1873	1873	1873	0
280	20250226	145100	4702085	1873	1873	1873	1873	0
281	20250226	145000	4702085	1873	1873	1873	1873	0
282	20250226	144900	4702085	1873	1873	1873	1873	0
283	20250226	144800	4702085	1873	1873	1873	1873	0
284	20250226	144700	4702085	1873	1873	1873	1873	0
285	20250226	144600	4702085	1873	1873	1873	1873	0
286	20250226	144500	4702085	1873	1873	1873	1873	0
287	20250226	144400	4702085	1873	1873	1873	1873	0
288	20250226	144300	4702085	1873	1873	1873	1873	0
289	20250226	144200	4702085	1873	1873	1873	1873	0
290	20250226	144100	4702085	1873	1873	1873	1873	0
291	20250226	144000	4702085	1873	1873	1873	1873	0
292	20250226	143900	4702085	1873	1873	1873	1873	0
293	20250226	143800	4702085	1873	1873	1873	1873	0
294	20250226	143700	4702085	1873	1873	1873	1873	0
295	20250226	143600	4702085	1873	1873	1873	1873	0
296	20250226	143500	4702085	1873	1873	1873	1873	0
297	20250226	143400	4702085	1873	1873	1873	1873	0
298	20250226	143300	4702085	1873	1873	1873	1873	0
299	20250226	143200	4702085	1873	1873	1873	1873	0
300	20250226	143100	4702085	1873	1873	1873	1873	0
301	20250226	143000	4702085	1873	1873	1873	1873	0
302	20250226	142900	4702085	1873	1873	1873	1873	0
303	20250226	142800	4702085	1873	1873	1873	1873	0
304	20250226	142700	4702085	1873	1873	1873	1873	0
305	20250226	142600	4702085	1873	1873	1873	1873	0
306	20250226	142500	4702085	1873	1873	1873	1873	0
307	20250226	142400	4702085	1873	1873	1873	1873	0
308	20250226	142300	4702085	1873	1873	1873	1873	4
309	20250226	142200	4694593	1878	1878	1878	1878	0
310	20250226	142100	4694593	1878	1878	1878	1878	0
311	20250226	142000	4694593	1878	1878	1878	1878	0
312	20250226	141900	4694593	1878	1878	1878	1878	0
313	20250226	141800	4694593	1878	1878	1878	1878	0
314	20250226	141700	4694593	1878	1878	1878	1878	0
315	20250226	141600	4694593	1878	1878	1878	1878	0
316	20250226	141500	4694593	1878	1878	1878	1878	0
317	20250226	141400	4694593	1878	1878	1878	1878	0
318	20250226	141300	4694593	1878	1878	1878	1878	0
319	20250226	141200	4694593	1878	1878	1878	1878	0
320	20250226	141100	4694593	1878	1878	1878	1878	0
321	20250226	141000	4694593	1878	1878	1878	1878	0
322	20250226	140900	4694593	1878	1878	1878	1878	0
323	20250226	140800	4694593	1878	1878	1878	1878	0
324	20250226	140700	4694593	1878	1878	1878	1878	0
325	20250226	140600	4694593	1878	1878	1878	1878	0
326	20250226	140500	4694593	1878	1878	1878	1878	0
327	20250226	140400	4694593	1878	1878	1878	1878	0
328	20250226	140300	4694593	1878	1878	1878	1878	0
329	20250226	140200	4694593	1878	1878	1878	1878	0
330	20250226	140100	4694593	1878	1878	1878	1878	0
331	20250226	140000	4694593	1878	1878	1878	1878	0
332	20250226	135900	4694593	1878	1878	1878	1878	0
333	20250226	135800	4694593	1878	1878	1878	1878	0
334	20250226	135700	4694593	1878	1878	1878	1878	0
335	20250226	135600	4694593	1878	1878	1878	1878	0
336	20250226	135500	4694593	1878	1878	1878	1878	0
337	20250226	135400	4694593	1878	1878	1878	1878	0
338	20250226	135300	4694593	1878	1878	1878	1878	0
339	20250226	135200	4694593	1878	1878	1878	1878	0
340	20250226	135100	4694593	1878	1878	1878	1878	0
341	20250226	135000	4694593	1878	1878	1878	1878	0
342	20250226	134900	4694593	1878	1878	1878	1878	0
343	20250226	134800	4694593	1878	1878	1878	1878	0
344	20250226	134700	4694593	1878	1878	1878	1878	0
345	20250226	134600	4694593	1878	1878	1878	1878	0
346	20250226	134500	4694593	1878	1878	1878	1878	0
347	20250226	134400	4694593	1878	1878	1878	1878	0
348	20250226	134300	4694593	1878	1878	1878	1878	0
349	20250226	134200	4694593	1878	1878	1878	1878	0
350	20250226	134100	4694593	1878	1878	1878	1878	0
351	20250226	134000	4694593	1878	1878	1878	1878	0
352	20250226	133900	4694593	1878	1878	1878	1878	0
353	20250226	133800	4694593	1878	1878	1878	1878	0
354	20250226	133700	4694593	1878	1878	1878	1878	0
355	20250226	133600	4694593	1878	1878	1878	1878	0
356	20250226	133500	4694593	1878	1878	1878	1878	0
357	20250226	133400	4694593	1878	1878	1878	1878	0
358	20250226	133300	4694593	1878	1878	1878	1878	0
359	20250226	133200	4694593	1878	1878	1878	1878	0
360	20250226	133100	4694593	1878	1878	1878	1878	0
361	20250226	133000	4694593	1878	1878	1878	1878	0
362	20250226	132900	4694593	1878	1878	1878	1878	0
363	20250226	132800	4694593	1878	1878	1878	1878	0
364	20250226	132700	4694593	1878	1878	1878	1878	0
365	20250226	132600	4694593	1878	1878	1878	1878	0
366	20250226	132500	4694593	1878	1878	1878	1878	0
367	20250226	132400	4694593	1878	1878	1878	1878	0
368	20250226	132300	4694593	1878	1878	1878	1878	0
369	20250226	132200	4694593	1878	1878	1878	1878	0
370	20250226	132100	4694593	1878	1878	1878	1878	0
371	20250226	132000	4694593	1878	1878	1878	1878	0
372	20250226	131900	4694593	1878	1878	1878	1878	0
373	20250226	131800	4694593	1878	1878	1878	1878	0
374	20250226	131700	4694593	1878	1878	1878	1878	0
375	20250226	131600	4694593	1878	1878	1878	1878	0
376	20250226	131500	4694593	1878	1878	1878	1878	0
377	20250226	131400	4694593	1878	1878	1878	1878	0
378	20250226	131300	4694593	1878	1878	1878	1878	0
379	20250226	131200	4694593	1878	1878	1878	1878	0
380	20250226	131100	4694593	1878	1878	1878	1878	0
381	20250226	131000	4694593	1878	1878	1878	1878	0
382	20250226	130900	4694593	1878	1878	1878	1878	0
383	20250226	130800	4694593	1878	1878	1878	1878	0
384	20250226	130700	4694593	1878	1878	1878	1878	0
385	20250226	130600	4694593	1878	1878	1878	1878	0
386	20250226	130500	4694593	1878	1878	1878	1878	0
387	20250226	130400	4694593	1878	1878	1878	1878	0
388	20250226	130300	4694593	1878	1878	1878	1878	0
389	20250226	130200	4694593	1878	1878	1878	1878	0
390	20250226	130100	4694593	1878	1878	1878	1878	0
391	20250226	130000	4694593	1878	1878	1878	1878	0
392	20250226	125900	4694593	1878	1878	1878	1878	0
393	20250226	125800	4694593	1878	1878	1878	1878	0
394	20250226	125700	4694593	1878	1878	1878	1878	0
395	20250226	125600	4694593	1878	1878	1878	1878	0
396	20250226	125500	4694593	1878	1878	1878	1878	0
397	20250226	125400	4694593	1878	1878	1878	1878	0
398	20250226	125300	4694593	1878	1878	1878	1878	0
399	20250226	125200	4694593	1878	1878	1878	1878	0
400	20250226	125100	4694593	1878	1878	1878	1878	0
401	20250226	125000	4694593	1878	1878	1878	1878	0
402	20250226	124900	4694593	1878	1878	1878	1878	0
403	20250226	124800	4694593	1878	1878	1878	1878	0
404	20250226	124700	4694593	1878	1878	1878	1878	0
405	20250226	124600	4694593	1878	1878	1878	1878	0
406	20250226	124500	4694593	1878	1878	1878	1878	0
407	20250226	124400	4694593	1878	1878	1878	1878	0
408	20250226	124300	4694593	1878	1878	1878	1878	0
409	20250226	124200	4694593	1878	1878	1878	1878	0
410	20250226	124100	4694593	1878	1878	1878	1878	0
411	20250226	124000	4694593	1878	1878	1878	1878	0
412	20250226	123900	4694593	1878	1878	1878	1878	0
413	20250226	123800	4694593	1878	1878	1878	1878	0
414	20250226	123700	4694593	1878	1878	1878	1878	0
415	20250226	123600	4694593	1878	1878	1878	1878	0
416	20250226	123500	4694593	1878	1878	1878	1878	0
417	20250226	123400	4694593	1878	1878	1878	1878	0
418	20250226	123300	4694593	1878	1878	1878	1878	0
419	20250226	123200	4694593	1878	1878	1878	1878	0
420	20250226	123100	4694593	1878	1878	1878	1878	0
421	20250226	123000	4694593	1878	1878	1878	1878	0
422	20250226	122900	4694593	1878	1878	1878	1878	0
423	20250226	122800	4694593	1878	1878	1878	1878	0
424	20250226	122700	4694593	1878	1878	1878	1878	0
425	20250226	122600	4694593	1878	1878	1878	1878	0
426	20250226	122500	4694593	1878	1878	1878	1878	0
427	20250226	122400	4694593	1878	1878	1878	1878	0
428	20250226	122300	4694593	1878	1878	1878	1878	0
429	20250226	122200	4694593	1878	1878	1878	1878	0
430	20250226	122100	4694593	1878	1878	1878	1878	0
431	20250226	122000	4694593	1878	1878	1878	1878	0
432	20250226	121900	4694593	1878	1878	1878	1878	0
433	20250226	121800	4694593	1878	1878	1878	1878	0
434	20250226	121700	4694593	1878	1878	1878	1878	0
435	20250226	121600	4694593	1878	1878	1878	1878	0
436	20250226	121500	4694593	1878	1878	1878	1878	0
437	20250226	121400	4694593	1878	1878	1878	1878	0
438	20250226	121300	4694593	1878	1878	1878	1878	0
439	20250226	121200	4694593	1878	1878	1878	1878	0
440	20250226	121100	4694593	1878	1878	1878	1878	0
441	20250226	121000	4694593	1878	1878	1878	1878	0
442	20250226	120900	4694593	1878	1878	1878	1878	0
443	20250226	120800	4694593	1878	1878	1878	1878	0
444	20250226	120700	4694593	1878	1878	1878	1878	0
445	20250226	120600	4694593	1878	1878	1878	1878	0
446	20250226	120500	4694593	1878	1878	1878	1878	6
447	20250226	120400	4683325	1878	1878	1878	1878	0
448	20250226	120300	4683325	1878	1878	1878	1878	0
449	20250226	120200	4683325	1878	1878	1878	1878	0
450	20250226	120100	4683325	1878	1878	1878	1878	0
451	20250226	120000	4683325	1878	1878	1878	1878	0
452	20250226	115900	4683325	1878	1878	1878	1878	0
453	20250226	115800	4683325	1878	1878	1878	1878	0
454	20250226	115700	4683325	1878	1878	1878	1878	0
455	20250226	115600	4683325	1878	1878	1878	1878	0
456	20250226	115500	4683325	1878	1878	1878	1878	0
457	20250226	115400	4683325	1878	1878	1878	1878	0
458	20250226	115300	4683325	1878	1878	1878	1878	0
459	20250226	115200	4683325	1878	1878	1878	1878	0
460	20250226	115100	4683325	1878	1878	1878	1878	0
461	20250226	115000	4683325	1878	1878	1878	1878	0
462	20250226	114900	4683325	1878	1878	1878	1878	0
463	20250226	114800	4683325	1878	1878	1878	1878	0
464	20250226	114700	4683325	1878	1878	1878	1878	0
465	20250226	114600	4683325	1878	1878	1878	1878	0
466	20250226	114500	4683325	1878	1878	1878	1878	0
467	20250226	114400	4683325	1878	1878	1878	1878	0
468	20250226	114300	4683325	1878	1878	1878	1878	0
469	20250226	114200	4683325	1878	1878	1878	1878	0
470	20250226	114100	4683325	1878	1878	1878	1878	0
471	20250226	114000	4683325	1878	1878	1878	1878	0
472	20250226	113900	4683325	1878	1878	1878	1878	0
473	20250226	113800	4683325	1878	1878	1878	1878	0
474	20250226	113700	4683325	1878	1878	1878	1878	0
475	20250226	113600	4683325	1878	1878	1878	1878	0
476	20250226	113500	4683325	1878	1878	1878	1878	0
477	20250226	113400	4683325	1878	1878	1878	1878	0
478	20250226	113300	4683325	1878	1878	1878	1878	0
479	20250226	113200	4683325	1878	1878	1878	1878	0
480	20250226	113100	4683325	1878	1878	1878	1878	0
481	20250226	113000	4683325	1878	1878	1878	1878	0
482	20250226	112900	4683325	1878	1878	1878	1878	0
483	20250226	112800	4683325	1878	1878	1878	1878	0
484	20250226	112700	4683325	1878	1878	1878	1878	0
485	20250226	112600	4683325	1878	1878	1878	1878	0
486	20250226	112500	4683325	1878	1878	1878	1878	0
487	20250226	112400	4683325	1878	1878	1878	1878	0
488	20250226	112300	4683325	1878	1866	1878	1866	12
489	20250226	112200	4660921	1878	1878	1878	1878	0
490	20250226	112100	4660921	1878	1878	1878	1878	0
491	20250226	112000	4660921	1878	1878	1878	1878	0
492	20250226	111900	4660921	1878	1878	1878	1878	0
493	20250226	111800	4660921	1878	1878	1878	1878	0
494	20250226	111700	4660921	1878	1878	1878	1878	0
495	20250226	111600	4660921	1878	1878	1878	1878	0
496	20250226	111500	4660921	1878	1878	1878	1878	0
497	20250226	111400	4660921	1878	1878	1878	1878	0
498	20250226	111300	4660921	1878	1878	1878	1878	0
499	20250226	111200	4660921	1878	1878	1878	1878	0
500	20250226	111100	4660921	1878	1878	1878	1878	0
501	20250226	111000	4660921	1878	1878	1878	1878	0
502	20250226	110900	4660921	1878	1878	1878	1878	0
503	20250226	110800	4660921	1878	1878	1878	1878	0
504	20250226	110700	4660921	1878	1878	1878	1878	0
505	20250226	110600	4660921	1878	1878	1878	1878	0
506	20250226	110500	4660921	1878	1878	1878	1878	0
507	20250226	110400	4660921	1878	1878	1878	1878	0
508	20250226	110300	4660921	1878	1878	1878	1878	0
509	20250226	110200	4660921	1878	1878	1878	1878	0
510	20250226	110100	4660921	1878	1878	1878	1878	0
511	20250226	110000	4660921	1878	1878	1878	1878	0
512	20250226	105900	4660921	1878	1878	1878	1878	0
513	20250226	105800	4660921	1878	1878	1878	1878	0
514	20250226	105700	4660921	1878	1878	1878	1878	0
515	20250226	105600	4660921	1878	1878	1878	1878	0
516	20250226	105500	4660921	1878	1878	1878	1878	0
517	20250226	105400	4660921	1878	1878	1878	1878	0
518	20250226	105300	4660921	1878	1878	1878	1878	0
519	20250226	105200	4660921	1878	1878	1878	1878	0
520	20250226	105100	4660921	1878	1878	1878	1878	0
521	20250226	105000	4660921	1878	1878	1878	1878	0
522	20250226	104900	4660921	1878	1878	1878	1878	0
523	20250226	104800	4660921	1878	1878	1878	1878	0
524	20250226	104700	4660921	1878	1878	1878	1878	0
525	20250226	104600	4660921	1878	1878	1878	1878	0
526	20250226	104500	4660921	1878	1878	1878	1878	0
527	20250226	104400	4660921	1878	1878	1878	1878	0
528	20250226	104300	4660921	1878	1878	1878	1878	0
529	20250226	104200	4660921	1878	1878	1878	1878	0
530	20250226	104100	4660921	1878	1878	1878	1878	0
531	20250226	104000	4660921	1878	1878	1878	1878	0
532	20250226	103900	4660921	1878	1878	1878	1878	0
533	20250226	103800	4660921	1878	1878	1878	1878	0
534	20250226	103700	4660921	1878	1878	1878	1878	0
535	20250226	103600	4660921	1878	1878	1878	1878	0
536	20250226	103500	4660921	1878	1878	1878	1878	0
537	20250226	103400	4660921	1878	1878	1878	1878	0
538	20250226	103300	4660921	1878	1878	1878	1878	0
539	20250226	103200	4660921	1878	1878	1878	1878	0
540	20250226	103100	4660921	1878	1878	1878	1878	0
541	20250226	103000	4660921	1878	1878	1878	1878	0
542	20250226	102900	4660921	1878	1878	1878	1878	1
543	20250226	102800	4659043	1866	1865	1866	1865	1422
544	20250226	102700	2005760	1865	1865	1865	1865	1
545	20250226	102600	2003895	1865	1865	1865	1865	2
546	20250226	102500	2000165	1865	1865	1865	1865	1
547	20250226	102400	1998300	1865	1865	1865	1865	1
548	20250226	102300	1996435	1865	1865	1865	1865	2
549	20250226	102200	1992705	1865	1865	1865	1865	1
550	20250226	102100	1990840	1865	1865	1865	1865	1
551	20250226	102000	1988975	1865	1865	1865	1865	2
552	20250226	101900	1985245	1865	1865	1865	1865	1
553	20250226	101800	1983380	1865	1865	1865	1865	1
554	20250226	101700	1981515	1865	1865	1865	1865	2
555	20250226	101600	1977785	1865	1865	1865	1865	1
556	20250226	101500	1975920	1865	1866	1866	1865	139
557	20250226	101400	1716552	1866	1866	1866	1866	1
558	20250226	101300	1714686	1878	1878	1878	1878	0
559	20250226	101200	1714686	1878	1878	1878	1878	0
560	20250226	101100	1714686	1878	1878	1878	1878	0
561	20250226	101000	1714686	1878	1878	1878	1878	3
562	20250226	100900	1709052	1878	1878	1878	1878	0
563	20250226	100800	1709052	1878	1878	1878	1878	0
564	20250226	100700	1709052	1878	1878	1878	1878	0
565	20250226	100600	1709052	1878	1878	1878	1878	0
566	20250226	100500	1709052	1878	1878	1878	1878	0
567	20250226	100400	1709052	1878	1878	1878	1878	0
568	20250226	100300	1709052	1878	1878	1878	1878	0
569	20250226	100200	1709052	1878	1878	1878	1878	0
570	20250226	100100	1709052	1878	1878	1878	1878	0
571	20250226	100000	1709052	1878	1878	1878	1878	0
572	20250226	095900	1709052	1878	1878	1878	1878	0
573	20250226	095800	1709052	1878	1878	1878	1878	0
574	20250226	095700	1709052	1878	1878	1878	1878	0
575	20250226	095600	1709052	1878	1878	1878	1878	0
576	20250226	095500	1709052	1878	1878	1878	1878	0
577	20250226	095400	1709052	1878	1878	1878	1878	0
578	20250226	095300	1709052	1878	1878	1878	1878	10
579	20250226	095200	1690272	1878	1878	1878	1878	0
580	20250226	095100	1690272	1878	1878	1878	1878	0
581	20250226	095000	1690272	1878	1878	1878	1878	0
582	20250226	094900	1690272	1878	1878	1878	1878	0
583	20250226	094800	1690272	1878	1878	1878	1878	0
584	20250226	094700	1690272	1878	1878	1878	1878	0
585	20250226	094600	1690272	1878	1878	1878	1878	0
586	20250226	094500	1690272	1878	1878	1878	1878	0
587	20250226	094400	1690272	1878	1878	1878	1878	0
588	20250226	094300	1690272	1878	1878	1878	1878	0
589	20250226	094200	1690272	1878	1878	1878	1878	0
590	20250226	094100	1690272	1878	1878	1878	1878	0
591	20250226	094000	1690272	1878	1878	1878	1878	0
592	20250226	093900	1690272	1878	1878	1878	1878	1
593	20250226	093800	1688394	1878	1878	1878	1878	0
594	20250226	093700	1688394	1878	1878	1878	1878	0
595	20250226	093600	1688394	1878	1878	1878	1878	0
596	20250226	093500	1688394	1878	1878	1878	1878	0
597	20250226	093400	1688394	1878	1878	1878	1878	0
598	20250226	093300	1688394	1878	1878	1878	1878	1
599	20250226	093200	1686516	1866	1866	1866	1866	2
600	20250226	093100	1682784	1883	1883	1883	1883	0
601	20250226	093000	1682784	1883	1883	1883	1883	0
602	20250226	092900	1682784	1883	1883	1883	1883	0
603	20250226	092800	1682784	1883	1883	1883	1883	0
604	20250226	092700	1682784	1883	1883	1883	1883	0
605	20250226	092600	1682784	1883	1883	1883	1883	0
606	20250226	092500	1682784	1883	1883	1883	1883	0
607	20250226	092400	1682784	1883	1883	1883	1883	0
608	20250226	092300	1682784	1883	1883	1883	1883	0
609	20250226	092200	1682784	1883	1883	1883	1883	0
610	20250226	092100	1682784	1883	1883	1883	1883	0
611	20250226	092000	1682784	1883	1883	1883	1883	0
612	20250226	091900	1682784	1883	1883	1883	1883	0
613	20250226	091800	1682784	1883	1883	1883	1883	0
614	20250226	091700	1682784	1883	1883	1883	1883	1
615	20250226	091600	1680901	1884	1884	1884	1884	0
616	20250226	091500	1680901	1884	1884	1884	1884	0
617	20250226	091400	1680901	1884	1884	1884	1884	0
618	20250226	091300	1680901	1884	1884	1884	1884	0
619	20250226	091200	1680901	1884	1884	1884	1884	0
620	20250226	091100	1680901	1884	1884	1884	1884	0
621	20250226	091000	1680901	1884	1884	1884	1884	2
622	20250226	090900	1677133	1884	1884	1884	1884	0
623	20250226	090800	1677133	1884	1884	1884	1884	0
624	20250226	090700	1677133	1884	1884	1884	1884	0
625	20250226	090600	1677133	1884	1884	1884	1884	0
626	20250226	090500	1677133	1884	1884	1884	1884	0
627	20250226	090400	1677133	1884	1865	1884	1865	566
628	20250226	090300	611720	1865	1865	1865	1865	2
629	20250226	090200	607990	1865	1865	1865	1865	1
630	20250226	090100	606125	1865	1865	1865	1865	1
631	20250226	090000	604260	1865	1865	1865	1865	324