KissMeData/024070/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	191000	14198729	1886	1886	1886	1886	499
3	20250226	190900	14198729	1886	1886	1886	1886	0
4	20250226	190800	14198729	1886	1886	1886	1886	0
5	20250226	190700	14198729	1886	1886	1886	1886	0
6	20250226	190600	14198729	1886	1886	1886	1886	0
7	20250226	190500	14198729	1886	1886	1886	1886	0
8	20250226	190400	14198729	1886	1886	1886	1886	0
9	20250226	190300	14198729	1886	1886	1886	1886	0
10	20250226	190200	14198729	1886	1886	1886	1886	0
11	20250226	190100	14198729	1886	1886	1886	1886	0
12	20250226	190000	14198729	1886	1886	1886	1886	0
13	20250226	185900	14198729	1886	1886	1886	1886	0
14	20250226	185800	14198729	1886	1886	1886	1886	0
15	20250226	185700	14198729	1886	1886	1886	1886	0
16	20250226	185600	14198729	1886	1886	1886	1886	0
17	20250226	185500	14198729	1886	1886	1886	1886	0
18	20250226	185400	14198729	1886	1886	1886	1886	0
19	20250226	185300	14198729	1886	1886	1886	1886	0
20	20250226	185200	14198729	1886	1886	1886	1886	0
21	20250226	185100	14198729	1886	1886	1886	1886	0
22	20250226	185000	14198729	1886	1886	1886	1886	0
23	20250226	184900	14198729	1886	1886	1886	1886	0
24	20250226	184800	14198729	1886	1886	1886	1886	0
25	20250226	184700	14198729	1886	1886	1886	1886	0
26	20250226	184600	14198729	1886	1886	1886	1886	0
27	20250226	184500	14198729	1886	1886	1886	1886	0
28	20250226	184400	14198729	1886	1886	1886	1886	0
29	20250226	184300	14198729	1886	1886	1886	1886	0
30	20250226	184200	14198729	1886	1886	1886	1886	0
31	20250226	184100	14198729	1886	1886	1886	1886	0
32	20250226	184000	14198729	1886	1886	1886	1886	499
33	20250226	183900	14198729	1886	1886	1886	1886	0
34	20250226	183800	14198729	1886	1886	1886	1886	0
35	20250226	183700	14198729	1886	1886	1886	1886	0
36	20250226	183600	14198729	1886	1886	1886	1886	0
37	20250226	183500	14198729	1886	1886	1886	1886	0
38	20250226	183400	14198729	1886	1886	1886	1886	0
39	20250226	183300	14198729	1886	1886	1886	1886	0
40	20250226	183200	14198729	1886	1886	1886	1886	0
41	20250226	183100	14198729	1886	1886	1886	1886	0
42	20250226	183000	14198729	1886	1886	1886	1886	0
43	20250226	182900	14198729	1886	1886	1886	1886	0
44	20250226	182800	14198729	1886	1886	1886	1886	0
45	20250226	182700	14198729	1886	1886	1886	1886	0
46	20250226	182600	14198729	1886	1886	1886	1886	0
47	20250226	182500	14198729	1886	1886	1886	1886	0
48	20250226	182400	14198729	1886	1886	1886	1886	0
49	20250226	182300	14198729	1886	1886	1886	1886	0
50	20250226	182200	14198729	1886	1886	1886	1886	0
51	20250226	182100	14198729	1886	1886	1886	1886	0
52	20250226	182000	14198729	1886	1886	1886	1886	0
53	20250226	181900	14198729	1886	1886	1886	1886	0
54	20250226	181800	14198729	1886	1886	1886	1886	0
55	20250226	181700	14198729	1886	1886	1886	1886	0
56	20250226	181600	14198729	1886	1886	1886	1886	0
57	20250226	181500	14198729	1886	1886	1886	1886	0
58	20250226	181400	14198729	1886	1886	1886	1886	0
59	20250226	181300	14198729	1886	1886	1886	1886	0
60	20250226	181200	14198729	1886	1886	1886	1886	0
61	20250226	181100	14198729	1886	1886	1886	1886	0
62	20250226	181000	14198729	1886	1886	1886	1886	499
63	20250226	180900	14198729	1886	1886	1886	1886	0
64	20250226	180800	14198729	1886	1886	1886	1886	0
65	20250226	180700	14198729	1886	1886	1886	1886	0
66	20250226	180600	14198729	1886	1886	1886	1886	0
67	20250226	180500	14198729	1886	1886	1886	1886	0
68	20250226	180400	14198729	1886	1886	1886	1886	0
69	20250226	180300	14198729	1886	1886	1886	1886	0
70	20250226	180200	14198729	1886	1886	1886	1886	0
71	20250226	180100	14198729	1886	1886	1886	1886	0
72	20250226	180000	14198729	1886	1886	1886	1886	0
73	20250226	175900	14198729	1886	1886	1886	1886	0
74	20250226	175800	14198729	1886	1886	1886	1886	0
75	20250226	175700	14198729	1886	1886	1886	1886	0
76	20250226	175600	14198729	1886	1886	1886	1886	0
77	20250226	175500	14198729	1886	1886	1886	1886	0
78	20250226	175400	14198729	1886	1886	1886	1886	0
79	20250226	175300	14198729	1886	1886	1886	1886	0
80	20250226	175200	14198729	1886	1886	1886	1886	0
81	20250226	175100	14198729	1886	1886	1886	1886	0
82	20250226	175000	14198729	1886	1886	1886	1886	0
83	20250226	174900	14198729	1886	1886	1886	1886	0
84	20250226	174800	14198729	1886	1886	1886	1886	0
85	20250226	174700	14198729	1886	1886	1886	1886	0
86	20250226	174600	14198729	1886	1886	1886	1886	0
87	20250226	174500	14198729	1886	1886	1886	1886	0
88	20250226	174400	14198729	1886	1886	1886	1886	0
89	20250226	174300	14198729	1886	1886	1886	1886	0
90	20250226	174200	14198729	1886	1886	1886	1886	0
91	20250226	174100	14198729	1886	1886	1886	1886	0
92	20250226	174000	14198729	1886	1886	1886	1886	499
93	20250226	173900	14198729	1886	1886	1886	1886	0
94	20250226	173800	14198729	1886	1886	1886	1886	0
95	20250226	173700	14198729	1886	1886	1886	1886	0
96	20250226	173600	14198729	1886	1886	1886	1886	0
97	20250226	173500	14198729	1886	1886	1886	1886	0
98	20250226	173400	14198729	1886	1886	1886	1886	0
99	20250226	173300	14198729	1886	1886	1886	1886	0
100	20250226	173200	14198729	1886	1886	1886	1886	0
101	20250226	173100	14198729	1886	1886	1886	1886	0
102	20250226	173000	14198729	1886	1886	1886	1886	0
103	20250226	172900	14198729	1886	1886	1886	1886	0
104	20250226	172800	14198729	1886	1886	1886	1886	0
105	20250226	172700	14198729	1886	1886	1886	1886	0
106	20250226	172600	14198729	1886	1886	1886	1886	0
107	20250226	172500	14198729	1886	1886	1886	1886	0
108	20250226	172400	14198729	1886	1886	1886	1886	0
109	20250226	172300	14198729	1886	1886	1886	1886	0
110	20250226	172200	14198729	1886	1886	1886	1886	0
111	20250226	172100	14198729	1886	1886	1886	1886	0
112	20250226	172000	14198729	1886	1886	1886	1886	0
113	20250226	171900	14198729	1886	1886	1886	1886	0
114	20250226	171800	14198729	1886	1886	1886	1886	0
115	20250226	171700	14198729	1886	1886	1886	1886	0
116	20250226	171600	14198729	1886	1886	1886	1886	0
117	20250226	171500	14198729	1886	1886	1886	1886	0
118	20250226	171400	14198729	1886	1886	1886	1886	0
119	20250226	171300	14198729	1886	1886	1886	1886	0
120	20250226	171200	14198729	1886	1886	1886	1886	0
121	20250226	171100	14198729	1886	1886	1886	1886	0
122	20250226	171000	14198729	1886	1886	1886	1886	499
123	20250226	170900	14198729	1886	1886	1886	1886	0
124	20250226	170800	14198729	1886	1886	1886	1886	0
125	20250226	170700	14198729	1886	1886	1886	1886	0
126	20250226	170600	14198729	1886	1886	1886	1886	0
127	20250226	170500	14198729	1886	1886	1886	1886	0
128	20250226	170400	14198729	1886	1886	1886	1886	0
129	20250226	170300	14198729	1886	1886	1886	1886	0
130	20250226	170200	14198729	1886	1886	1886	1886	0
131	20250226	170100	14198729	1886	1886	1886	1886	0
132	20250226	170000	14198729	1886	1886	1886	1886	0
133	20250226	165900	14198729	1886	1886	1886	1886	0
134	20250226	165800	14198729	1886	1886	1886	1886	0
135	20250226	165700	14198729	1886	1886	1886	1886	0
136	20250226	165600	14198729	1886	1886	1886	1886	0
137	20250226	165500	14198729	1886	1886	1886	1886	0
138	20250226	165400	14198729	1886	1886	1886	1886	0
139	20250226	165300	14198729	1886	1886	1886	1886	0
140	20250226	165200	14198729	1886	1886	1886	1886	0
141	20250226	165100	14198729	1886	1886	1886	1886	0
142	20250226	165000	14198729	1886	1886	1886	1886	0
143	20250226	164900	14198729	1886	1886	1886	1886	0
144	20250226	164800	14198729	1886	1886	1886	1886	0
145	20250226	164700	14198729	1886	1886	1886	1886	0
146	20250226	164600	14198729	1886	1886	1886	1886	0
147	20250226	164500	14198729	1886	1886	1886	1886	0
148	20250226	164400	14198729	1886	1886	1886	1886	0
149	20250226	164300	14198729	1886	1886	1886	1886	0
150	20250226	164200	14198729	1886	1886	1886	1886	0
151	20250226	164100	14198729	1886	1886	1886	1886	0
152	20250226	164000	14198729	1886	1886	1886	1886	499
153	20250226	163900	14198729	1886	1886	1886	1886	0
154	20250226	163800	14198729	1886	1886	1886	1886	0
155	20250226	163700	14198729	1886	1886	1886	1886	0
156	20250226	163600	14198729	1886	1886	1886	1886	0
157	20250226	163500	14198729	1886	1886	1886	1886	0
158	20250226	163400	14198729	1886	1886	1886	1886	0
159	20250226	163300	14198729	1886	1886	1886	1886	0
160	20250226	163200	14198729	1886	1886	1886	1886	0
161	20250226	163100	14198729	1886	1886	1886	1886	0
162	20250226	163000	14198729	1886	1886	1886	1886	0
163	20250226	162900	14198729	1886	1886	1886	1886	0
164	20250226	162800	14198729	1886	1886	1886	1886	0
165	20250226	162700	14198729	1886	1886	1886	1886	0
166	20250226	162600	14198729	1886	1886	1886	1886	0
167	20250226	162500	14198729	1886	1886	1886	1886	0
168	20250226	162400	14198729	1886	1886	1886	1886	0
169	20250226	162300	14198729	1886	1886	1886	1886	0
170	20250226	162200	14198729	1886	1886	1886	1886	0
171	20250226	162100	14198729	1886	1886	1886	1886	0
172	20250226	162000	14198729	1886	1886	1886	1886	0
173	20250226	161900	14198729	1886	1886	1886	1886	0
174	20250226	161800	14198729	1886	1886	1886	1886	0
175	20250226	161700	14198729	1886	1886	1886	1886	0
176	20250226	161600	14198729	1886	1886	1886	1886	0
177	20250226	161500	14198729	1886	1886	1886	1886	0
178	20250226	161400	14198729	1886	1886	1886	1886	0
179	20250226	161300	14198729	1886	1886	1886	1886	0
180	20250226	161200	14198729	1886	1886	1886	1886	0
181	20250226	161100	14198729	1886	1886	1886	1886	0
182	20250226	161000	14198729	1886	1886	1886	1886	499
183	20250226	160900	14198729	1886	1886	1886	1886	0
184	20250226	160800	14198729	1886	1886	1886	1886	0
185	20250226	160700	14198729	1886	1886	1886	1886	0
186	20250226	160600	14198729	1886	1886	1886	1886	0
187	20250226	160500	14198729	1886	1886	1886	1886	0
188	20250226	160400	14198729	1886	1886	1886	1886	0
189	20250226	160300	14198729	1886	1886	1886	1886	0
190	20250226	160200	14198729	1886	1886	1886	1886	0
191	20250226	160100	14198729	1886	1886	1886	1886	0
192	20250226	160000	14198729	1886	1886	1886	1886	0
193	20250226	155900	14198729	1886	1886	1886	1886	0
194	20250226	155800	14198729	1886	1886	1886	1886	0
195	20250226	155700	14198729	1886	1886	1886	1886	0
196	20250226	155600	14198729	1886	1886	1886	1886	0
197	20250226	155500	14198729	1886	1886	1886	1886	0
198	20250226	155400	14198729	1886	1886	1886	1886	0
199	20250226	155300	14198729	1886	1886	1886	1886	0
200	20250226	155200	14198729	1886	1886	1886	1886	0
201	20250226	155100	14198729	1886	1886	1886	1886	0
202	20250226	155000	14198729	1886	1886	1886	1886	0
203	20250226	154900	14198729	1886	1886	1886	1886	0
204	20250226	154800	14198729	1886	1886	1886	1886	0
205	20250226	154700	14198729	1886	1886	1886	1886	0
206	20250226	154600	14198729	1886	1886	1886	1886	0
207	20250226	154500	14198729	1886	1886	1886	1886	0
208	20250226	154400	14198729	1886	1886	1886	1886	0
209	20250226	154300	14198729	1886	1886	1886	1886	0
210	20250226	154200	14198729	1886	1886	1886	1886	0
211	20250226	154100	14198729	1886	1886	1886	1886	0
212	20250226	154000	14198729	1886	1886	1886	1886	499
213	20250226	153900	14198729	1886	1886	1886	1886	0
214	20250226	153800	14198729	1886	1886	1886	1886	0
215	20250226	153700	14198729	1886	1886	1886	1886	0
216	20250226	153600	14198729	1886	1886	1886	1886	0
217	20250226	153500	14198729	1886	1886	1886	1886	0
218	20250226	153400	14198729	1886	1886	1886	1886	0
219	20250226	153300	14198729	1886	1886	1886	1886	0
220	20250226	153200	14198729	1886	1886	1886	1886	0
221	20250226	153100	14198729	1886	1886	1886	1886	0
222	20250226	153000	14198729	1886	1886	1886	1886	499
223	20250226	152900	13257615	1900	1900	1900	1900	0
224	20250226	152800	13257615	1900	1900	1900	1900	0
225	20250226	152700	13257615	1900	1900	1900	1900	0
226	20250226	152600	13257615	1900	1900	1900	1900	0
227	20250226	152500	13257615	1900	1900	1900	1900	0
228	20250226	152400	13257615	1900	1900	1900	1900	0
229	20250226	152300	13257615	1900	1900	1900	1900	0
230	20250226	152200	13257615	1900	1900	1900	1900	0
231	20250226	152100	13257615	1900	1900	1900	1900	0
232	20250226	152000	13257615	1900	1900	1900	1900	0
233	20250226	151900	13257615	1900	1902	1902	1900	7
234	20250226	151800	13244313	1900	1900	1900	1900	0
235	20250226	151700	13244313	1900	1900	1900	1900	0
236	20250226	151600	13244313	1900	1900	1900	1900	0
237	20250226	151500	13244313	1900	1900	1900	1900	0
238	20250226	151400	13244313	1900	1900	1900	1900	0
239	20250226	151300	13244313	1900	1900	1900	1900	0
240	20250226	151200	13244313	1900	1901	1902	1900	6
241	20250226	151100	13232906	1903	1903	1903	1903	0
242	20250226	151000	13232906	1903	1903	1903	1903	0
243	20250226	150900	13232906	1903	1903	1903	1903	0
244	20250226	150800	13232906	1903	1903	1903	1903	0
245	20250226	150700	13232906	1903	1903	1903	1903	0
246	20250226	150600	13232906	1903	1903	1903	1903	0
247	20250226	150500	13232906	1903	1903	1903	1903	0
248	20250226	150400	13232906	1903	1903	1903	1903	0
249	20250226	150300	13232906	1903	1903	1903	1903	0
250	20250226	150200	13232906	1903	1903	1903	1903	0
251	20250226	150100	13232906	1903	1903	1903	1903	0
252	20250226	150000	13232906	1903	1903	1903	1903	0
253	20250226	145900	13232906	1903	1903	1903	1903	0
254	20250226	145800	13232906	1903	1903	1903	1903	0
255	20250226	145700	13232906	1903	1903	1903	1903	0
256	20250226	145600	13232906	1903	1903	1903	1903	0
257	20250226	145500	13232906	1903	1903	1903	1903	0
258	20250226	145400	13232906	1903	1903	1903	1903	0
259	20250226	145300	13232906	1903	1903	1903	1903	0
260	20250226	145200	13232906	1903	1903	1903	1903	0
261	20250226	145100	13232906	1903	1903	1903	1903	0
262	20250226	145000	13232906	1903	1903	1903	1903	0
263	20250226	144900	13232906	1903	1903	1903	1903	0
264	20250226	144800	13232906	1903	1903	1903	1903	0
265	20250226	144700	13232906	1903	1903	1903	1903	0
266	20250226	144600	13232906	1903	1903	1903	1903	0
267	20250226	144500	13232906	1903	1903	1903	1903	0
268	20250226	144400	13232906	1903	1903	1903	1903	0
269	20250226	144300	13232906	1903	1903	1903	1903	0
270	20250226	144200	13232906	1903	1903	1903	1903	0
271	20250226	144100	13232906	1903	1903	1903	1903	0
272	20250226	144000	13232906	1903	1903	1903	1903	0
273	20250226	143900	13232906	1903	1903	1903	1903	0
274	20250226	143800	13232906	1903	1903	1903	1903	0
275	20250226	143700	13232906	1903	1903	1903	1903	0
276	20250226	143600	13232906	1903	1903	1903	1903	0
277	20250226	143500	13232906	1903	1903	1903	1903	0
278	20250226	143400	13232906	1903	1903	1903	1903	2
279	20250226	143300	13229100	1903	1903	1903	1903	0
280	20250226	143200	13229100	1903	1903	1903	1903	0
281	20250226	143100	13229100	1903	1903	1903	1903	0
282	20250226	143000	13229100	1903	1903	1903	1903	0
283	20250226	142900	13229100	1903	1903	1903	1903	0
284	20250226	142800	13229100	1903	1903	1903	1903	0
285	20250226	142700	13229100	1903	1903	1903	1903	0
286	20250226	142600	13229100	1903	1903	1903	1903	0
287	20250226	142500	13229100	1903	1903	1903	1903	0
288	20250226	142400	13229100	1903	1903	1903	1903	0
289	20250226	142300	13229100	1903	1903	1903	1903	0
290	20250226	142200	13229100	1903	1903	1903	1903	0
291	20250226	142100	13229100	1903	1903	1903	1903	0
292	20250226	142000	13229100	1903	1903	1903	1903	0
293	20250226	141900	13229100	1903	1903	1903	1903	0
294	20250226	141800	13229100	1903	1903	1903	1903	0
295	20250226	141700	13229100	1903	1903	1903	1903	0
296	20250226	141600	13229100	1903	1903	1903	1903	0
297	20250226	141500	13229100	1903	1903	1903	1903	0
298	20250226	141400	13229100	1903	1903	1903	1903	0
299	20250226	141300	13229100	1903	1903	1903	1903	0
300	20250226	141200	13229100	1903	1903	1903	1903	0
301	20250226	141100	13229100	1903	1903	1903	1903	0
302	20250226	141000	13229100	1903	1903	1903	1903	0
303	20250226	140900	13229100	1903	1903	1903	1903	0
304	20250226	140800	13229100	1903	1903	1903	1903	0
305	20250226	140700	13229100	1903	1903	1903	1903	0
306	20250226	140600	13229100	1903	1903	1903	1903	0
307	20250226	140500	13229100	1903	1903	1903	1903	0
308	20250226	140400	13229100	1903	1903	1903	1903	0
309	20250226	140300	13229100	1903	1903	1903	1903	0
310	20250226	140200	13229100	1903	1903	1903	1903	0
311	20250226	140100	13229100	1903	1903	1903	1903	0
312	20250226	140000	13229100	1903	1885	1903	1885	19
313	20250226	135900	13193267	1886	1887	1887	1886	455
314	20250226	135800	12334881	1888	1888	1888	1888	0
315	20250226	135700	12334881	1888	1888	1888	1888	1
316	20250226	135600	12332993	1888	1888	1888	1888	58
317	20250226	135500	12223489	1903	1903	1903	1903	0
318	20250226	135400	12223489	1903	1903	1903	1903	0
319	20250226	135300	12223489	1903	1903	1903	1903	0
320	20250226	135200	12223489	1903	1903	1903	1903	0
321	20250226	135100	12223489	1903	1903	1903	1903	0
322	20250226	135000	12223489	1903	1903	1903	1903	0
323	20250226	134900	12223489	1903	1903	1903	1903	0
324	20250226	134800	12223489	1903	1903	1903	1903	0
325	20250226	134700	12223489	1903	1903	1903	1903	0
326	20250226	134600	12223489	1903	1903	1903	1903	0
327	20250226	134500	12223489	1903	1903	1903	1903	0
328	20250226	134400	12223489	1903	1903	1903	1903	0
329	20250226	134300	12223489	1903	1903	1903	1903	0
330	20250226	134200	12223489	1903	1903	1903	1903	0
331	20250226	134100	12223489	1903	1903	1903	1903	0
332	20250226	134000	12223489	1903	1903	1903	1903	0
333	20250226	133900	12223489	1903	1903	1903	1903	0
334	20250226	133800	12223489	1903	1903	1903	1903	0
335	20250226	133700	12223489	1903	1903	1903	1903	0
336	20250226	133600	12223489	1903	1903	1903	1903	0
337	20250226	133500	12223489	1903	1903	1903	1903	0
338	20250226	133400	12223489	1903	1903	1903	1903	0
339	20250226	133300	12223489	1903	1903	1903	1903	0
340	20250226	133200	12223489	1903	1903	1903	1903	0
341	20250226	133100	12223489	1903	1903	1903	1903	0
342	20250226	133000	12223489	1903	1903	1903	1903	0
343	20250226	132900	12223489	1903	1903	1903	1903	0
344	20250226	132800	12223489	1903	1903	1903	1903	0
345	20250226	132700	12223489	1903	1903	1903	1903	0
346	20250226	132600	12223489	1903	1903	1903	1903	0
347	20250226	132500	12223489	1903	1903	1903	1903	0
348	20250226	132400	12223489	1903	1903	1903	1903	0
349	20250226	132300	12223489	1903	1903	1903	1903	0
350	20250226	132200	12223489	1903	1903	1903	1903	0
351	20250226	132100	12223489	1903	1903	1903	1903	1
352	20250226	132000	12221586	1887	1887	1887	1887	0
353	20250226	131900	12221586	1887	1887	1887	1887	0
354	20250226	131800	12221586	1887	1887	1887	1887	0
355	20250226	131700	12221586	1887	1887	1887	1887	0
356	20250226	131600	12221586	1887	1887	1887	1887	0
357	20250226	131500	12221586	1887	1887	1887	1887	0
358	20250226	131400	12221586	1887	1887	1887	1887	0
359	20250226	131300	12221586	1887	1890	1890	1887	800
360	20250226	131200	10711331	1906	1906	1906	1906	0
361	20250226	131100	10711331	1906	1906	1906	1906	0
362	20250226	131000	10711331	1906	1906	1906	1906	0
363	20250226	130900	10711331	1906	1906	1906	1906	0
364	20250226	130800	10711331	1906	1906	1906	1906	0
365	20250226	130700	10711331	1906	1906	1906	1906	0
366	20250226	130600	10711331	1906	1905	1906	1905	12
367	20250226	130500	10688470	1907	1907	1907	1907	0
368	20250226	130400	10688470	1907	1907	1907	1907	0
369	20250226	130300	10688470	1907	1907	1907	1907	0
370	20250226	130200	10688470	1907	1907	1907	1907	0
371	20250226	130100	10688470	1907	1907	1907	1907	0
372	20250226	130000	10688470	1907	1907	1907	1907	0
373	20250226	125900	10688470	1907	1907	1907	1907	0
374	20250226	125800	10688470	1907	1907	1907	1907	0
375	20250226	125700	10688470	1907	1907	1907	1907	0
376	20250226	125600	10688470	1907	1907	1907	1907	0
377	20250226	125500	10688470	1907	1907	1907	1907	0
378	20250226	125400	10688470	1907	1907	1907	1907	0
379	20250226	125300	10688470	1907	1907	1907	1907	0
380	20250226	125200	10688470	1907	1907	1907	1907	0
381	20250226	125100	10688470	1907	1907	1907	1907	0
382	20250226	125000	10688470	1907	1907	1907	1907	0
383	20250226	124900	10688470	1907	1907	1907	1907	0
384	20250226	124800	10688470	1907	1907	1907	1907	0
385	20250226	124700	10688470	1907	1907	1907	1907	0
386	20250226	124600	10688470	1907	1907	1907	1907	0
387	20250226	124500	10688470	1907	1907	1907	1907	0
388	20250226	124400	10688470	1907	1907	1907	1907	0
389	20250226	124300	10688470	1907	1907	1907	1907	0
390	20250226	124200	10688470	1907	1907	1907	1907	0
391	20250226	124100	10688470	1907	1907	1907	1907	0
392	20250226	124000	10688470	1907	1907	1907	1907	0
393	20250226	123900	10688470	1907	1907	1907	1907	0
394	20250226	123800	10688470	1907	1907	1907	1907	0
395	20250226	123700	10688470	1907	1907	1907	1907	0
396	20250226	123600	10688470	1907	1907	1907	1907	0
397	20250226	123500	10688470	1907	1907	1907	1907	0
398	20250226	123400	10688470	1907	1907	1907	1907	0
399	20250226	123300	10688470	1907	1907	1907	1907	0
400	20250226	123200	10688470	1907	1907	1907	1907	0
401	20250226	123100	10688470	1907	1907	1907	1907	0
402	20250226	123000	10688470	1907	1907	1907	1907	0
403	20250226	122900	10688470	1907	1907	1907	1907	0
404	20250226	122800	10688470	1907	1907	1907	1907	0
405	20250226	122700	10688470	1907	1907	1907	1907	0
406	20250226	122600	10688470	1907	1907	1907	1907	0
407	20250226	122500	10688470	1907	1907	1907	1907	0
408	20250226	122400	10688470	1907	1907	1907	1907	0
409	20250226	122300	10688470	1907	1907	1907	1907	0
410	20250226	122200	10688470	1907	1907	1907	1907	0
411	20250226	122100	10688470	1907	1907	1907	1907	0
412	20250226	122000	10688470	1907	1907	1907	1907	0
413	20250226	121900	10688470	1907	1907	1907	1907	0
414	20250226	121800	10688470	1907	1907	1907	1907	0
415	20250226	121700	10688470	1907	1907	1907	1907	0
416	20250226	121600	10688470	1907	1907	1907	1907	0
417	20250226	121500	10688470	1907	1907	1907	1907	0
418	20250226	121400	10688470	1907	1907	1907	1907	0
419	20250226	121300	10688470	1907	1907	1907	1907	0
420	20250226	121200	10688470	1907	1907	1907	1907	0
421	20250226	121100	10688470	1907	1907	1907	1907	0
422	20250226	121000	10688470	1907	1907	1907	1907	0
423	20250226	120900	10688470	1907	1907	1907	1907	1
424	20250226	120800	10686563	1897	1897	1897	1897	0
425	20250226	120700	10686563	1897	1897	1897	1897	19
426	20250226	120600	10650520	1897	1897	1897	1897	0
427	20250226	120500	10650520	1897	1897	1897	1897	0
428	20250226	120400	10650520	1897	1897	1897	1897	0
429	20250226	120300	10650520	1897	1897	1897	1897	0
430	20250226	120200	10650520	1897	1897	1897	1897	0
431	20250226	120100	10650520	1897	1897	1897	1897	0
432	20250226	120000	10650520	1897	1897	1897	1897	0
433	20250226	115900	10650520	1897	1897	1897	1897	0
434	20250226	115800	10650520	1897	1897	1897	1897	0
435	20250226	115700	10650520	1897	1897	1897	1897	0
436	20250226	115600	10650520	1897	1897	1897	1897	0
437	20250226	115500	10650520	1897	1897	1897	1897	0
438	20250226	115400	10650520	1897	1897	1897	1897	0
439	20250226	115300	10650520	1897	1897	1897	1897	0
440	20250226	115200	10650520	1897	1897	1897	1897	0
441	20250226	115100	10650520	1897	1897	1897	1897	0
442	20250226	115000	10650520	1897	1897	1897	1897	0
443	20250226	114900	10650520	1897	1897	1897	1897	0
444	20250226	114800	10650520	1897	1897	1897	1897	0
445	20250226	114700	10650520	1897	1897	1897	1897	0
446	20250226	114600	10650520	1897	1897	1897	1897	0
447	20250226	114500	10650520	1897	1897	1897	1897	0
448	20250226	114400	10650520	1897	1897	1897	1897	0
449	20250226	114300	10650520	1897	1897	1897	1897	0
450	20250226	114200	10650520	1897	1897	1897	1897	0
451	20250226	114100	10650520	1897	1897	1897	1897	0
452	20250226	114000	10650520	1897	1897	1897	1897	0
453	20250226	113900	10650520	1897	1897	1897	1897	400
454	20250226	113800	9891720	1897	1897	1897	1897	0
455	20250226	113700	9891720	1897	1897	1897	1897	0
456	20250226	113600	9891720	1897	1897	1897	1897	0
457	20250226	113500	9891720	1897	1897	1897	1897	0
458	20250226	113400	9891720	1897	1897	1897	1897	0
459	20250226	113300	9891720	1897	1897	1897	1897	0
460	20250226	113200	9891720	1897	1897	1897	1897	0
461	20250226	113100	9891720	1897	1897	1897	1897	0
462	20250226	113000	9891720	1897	1897	1897	1897	0
463	20250226	112900	9891720	1897	1897	1897	1897	0
464	20250226	112800	9891720	1897	1897	1897	1897	0
465	20250226	112700	9891720	1897	1897	1897	1897	0
466	20250226	112600	9891720	1897	1897	1897	1897	0
467	20250226	112500	9891720	1897	1897	1897	1897	0
468	20250226	112400	9891720	1897	1897	1897	1897	0
469	20250226	112300	9891720	1897	1897	1897	1897	0
470	20250226	112200	9891720	1897	1897	1897	1897	0
471	20250226	112100	9891720	1897	1897	1897	1897	0
472	20250226	112000	9891720	1897	1897	1897	1897	0
473	20250226	111900	9891720	1897	1897	1897	1897	0
474	20250226	111800	9891720	1897	1897	1897	1897	0
475	20250226	111700	9891720	1897	1897	1897	1897	0
476	20250226	111600	9891720	1897	1897	1897	1897	0
477	20250226	111500	9891720	1897	1897	1897	1897	0
478	20250226	111400	9891720	1897	1897	1897	1897	0
479	20250226	111300	9891720	1897	1897	1897	1897	14
480	20250226	111200	9865162	1897	1897	1897	1897	0
481	20250226	111100	9865162	1897	1897	1897	1897	0
482	20250226	111000	9865162	1897	1897	1897	1897	0
483	20250226	110900	9865162	1897	1897	1897	1897	0
484	20250226	110800	9865162	1897	1897	1897	1897	0
485	20250226	110700	9865162	1897	1897	1897	1897	0
486	20250226	110600	9865162	1897	1897	1897	1897	0
487	20250226	110500	9865162	1897	1897	1897	1897	59
488	20250226	110400	9753239	1897	1897	1897	1897	0
489	20250226	110300	9753239	1897	1897	1897	1897	0
490	20250226	110200	9753239	1897	1897	1897	1897	0
491	20250226	110100	9753239	1897	1897	1897	1897	0
492	20250226	110000	9753239	1897	1897	1897	1897	0
493	20250226	105900	9753239	1897	1897	1897	1897	0
494	20250226	105800	9753239	1897	1897	1897	1897	0
495	20250226	105700	9753239	1897	1897	1897	1897	0
496	20250226	105600	9753239	1897	1897	1897	1897	0
497	20250226	105500	9753239	1897	1897	1897	1897	0
498	20250226	105400	9753239	1897	1897	1897	1897	0
499	20250226	105300	9753239	1897	1897	1897	1897	7
500	20250226	105200	9739960	1897	1897	1897	1897	0
501	20250226	105100	9739960	1897	1897	1897	1897	0
502	20250226	105000	9739960	1897	1897	1897	1897	0
503	20250226	104900	9739960	1897	1897	1897	1897	1
504	20250226	104800	9738063	1897	1897	1897	1897	0
505	20250226	104700	9738063	1897	1897	1897	1897	0
506	20250226	104600	9738063	1897	1897	1897	1897	0
507	20250226	104500	9738063	1897	1897	1897	1897	0
508	20250226	104400	9738063	1897	1897	1897	1897	0
509	20250226	104300	9738063	1897	1897	1897	1897	0
510	20250226	104200	9738063	1897	1897	1897	1897	0
511	20250226	104100	9738063	1897	1897	1897	1897	0
512	20250226	104000	9738063	1897	1897	1897	1897	0
513	20250226	103900	9738063	1897	1897	1897	1897	0
514	20250226	103800	9738063	1897	1897	1897	1897	2
515	20250226	103700	9734269	1888	1888	1888	1888	0
516	20250226	103600	9734269	1888	1888	1888	1888	0
517	20250226	103500	9734269	1888	1888	1888	1888	0
518	20250226	103400	9734269	1888	1888	1888	1888	0
519	20250226	103300	9734269	1888	1888	1888	1888	0
520	20250226	103200	9734269	1888	1888	1888	1888	0
521	20250226	103100	9734269	1888	1890	1890	1888	38
522	20250226	103000	9662473	1888	1888	1888	1888	0
523	20250226	102900	9662473	1888	1888	1888	1888	0
524	20250226	102800	9662473	1888	1888	1888	1888	0
525	20250226	102700	9662473	1888	1888	1888	1888	0
526	20250226	102600	9662473	1888	1888	1888	1888	0
527	20250226	102500	9662473	1888	1888	1888	1888	0
528	20250226	102400	9662473	1888	1888	1888	1888	0
529	20250226	102300	9662473	1888	1888	1888	1888	0
530	20250226	102200	9662473	1888	1888	1888	1888	0
531	20250226	102100	9662473	1888	1888	1888	1888	0
532	20250226	102000	9662473	1888	1888	1888	1888	0
533	20250226	101900	9662473	1888	1888	1888	1888	0
534	20250226	101800	9662473	1888	1888	1888	1888	0
535	20250226	101700	9662473	1888	1888	1888	1888	0
536	20250226	101600	9662473	1888	1888	1888	1888	0
537	20250226	101500	9662473	1888	1888	1888	1888	0
538	20250226	101400	9662473	1888	1888	1888	1888	0
539	20250226	101300	9662473	1888	1888	1888	1888	0
540	20250226	101200	9662473	1888	1888	1888	1888	0
541	20250226	101100	9662473	1888	1888	1888	1888	0
542	20250226	101000	9662473	1888	1888	1888	1888	0
543	20250226	100900	9662473	1888	1888	1888	1888	0
544	20250226	100800	9662473	1888	1888	1888	1888	0
545	20250226	100700	9662473	1888	1888	1888	1888	0
546	20250226	100600	9662473	1888	1888	1888	1888	57
547	20250226	100500	9554857	1888	1888	1888	1888	0
548	20250226	100400	9554857	1888	1888	1888	1888	1000
549	20250226	100300	7666857	1888	1888	1888	1888	0
550	20250226	100200	7666857	1888	1888	1888	1888	0
551	20250226	100100	7666857	1888	1888	1888	1888	0
552	20250226	100000	7666857	1888	1888	1888	1888	0
553	20250226	095900	7666857	1888	1888	1888	1888	5
554	20250226	095800	7657417	1888	1888	1888	1888	0
555	20250226	095700	7657417	1888	1888	1888	1888	37
556	20250226	095600	7587561	1888	1888	1888	1888	0
557	20250226	095500	7587561	1888	1888	1888	1888	0
558	20250226	095400	7587561	1888	1888	1888	1888	0
559	20250226	095300	7587561	1888	1888	1888	1888	0
560	20250226	095200	7587561	1888	1888	1888	1888	1430
561	20250226	095100	4887721	1888	1888	1888	1888	0
562	20250226	095000	4887721	1888	1888	1888	1888	0
563	20250226	094900	4887721	1888	1888	1888	1888	0
564	20250226	094800	4887721	1888	1888	1888	1888	0
565	20250226	094700	4887721	1888	1888	1888	1888	0
566	20250226	094600	4887721	1888	1897	1897	1888	166
567	20250226	094500	4574259	1897	1897	1897	1897	0
568	20250226	094400	4574259	1897	1897	1897	1897	0
569	20250226	094300	4574259	1897	1897	1897	1897	0
570	20250226	094200	4574259	1897	1897	1897	1897	0
571	20250226	094100	4574259	1897	1897	1897	1897	0
572	20250226	094000	4574259	1897	1897	1897	1897	0
573	20250226	093900	4574259	1897	1897	1897	1897	0
574	20250226	093800	4574259	1897	1897	1897	1897	0
575	20250226	093700	4574259	1897	1897	1897	1897	5
576	20250226	093600	4564774	1887	1887	1887	1887	0
577	20250226	093500	4564774	1887	1887	1887	1887	0
578	20250226	093400	4564774	1887	1887	1887	1887	897
579	20250226	093300	2872135	1890	1890	1890	1890	1084
580	20250226	093200	823375	1897	1897	1897	1897	0
581	20250226	093100	823375	1897	1897	1897	1897	7
582	20250226	093000	810096	1897	1897	1897	1897	0
583	20250226	092900	810096	1897	1897	1897	1897	0
584	20250226	092800	810096	1897	1897	1897	1897	0
585	20250226	092700	810096	1897	1897	1897	1897	0
586	20250226	092600	810096	1897	1897	1897	1897	0
587	20250226	092500	810096	1897	1897	1897	1897	0
588	20250226	092400	810096	1897	1897	1897	1897	0
589	20250226	092300	810096	1897	1897	1897	1897	0
590	20250226	092200	810096	1897	1897	1897	1897	0
591	20250226	092100	810096	1897	1897	1897	1897	0
592	20250226	092000	810096	1897	1897	1897	1897	0
593	20250226	091900	810096	1897	1897	1897	1897	1
594	20250226	091800	808199	1890	1890	1890	1890	0
595	20250226	091700	808199	1890	1890	1890	1890	0
596	20250226	091600	808199	1890	1890	1890	1890	0
597	20250226	091500	808199	1890	1890	1890	1890	260
598	20250226	091400	316799	1897	1897	1897	1897	9
599	20250226	091300	299726	1897	1897	1897	1897	0
600	20250226	091200	299726	1897	1897	1897	1897	0
601	20250226	091100	299726	1897	1897	1897	1897	0
602	20250226	091000	299726	1897	1897	1897	1897	0
603	20250226	090900	299726	1897	1897	1897	1897	0
604	20250226	090800	299726	1897	1897	1897	1897	0
605	20250226	090700	299726	1897	1897	1897	1897	0
606	20250226	090600	299726	1897	1897	1897	1897	0
607	20250226	090500	299726	1897	1897	1897	1897	0
608	20250226	090400	299726	1897	1897	1897	1897	0
609	20250226	090300	299726	1897	1897	1897	1897	0
610	20250226	090200	299726	1897	1897	1897	1897	0
611	20250226	090100	299726	1897	1897	1897	1897	0
612	20250226	090000	299726	1897	1897	1897	1897	158