KissMeData/143210/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	202900	10947371	1934	1934	1934	1934	63
3	20250226	202800	10947371	1934	1934	1934	1934	0
4	20250226	202700	10947371	1934	1934	1934	1934	0
5	20250226	202600	10947371	1934	1934	1934	1934	0
6	20250226	202500	10947371	1934	1934	1934	1934	0
7	20250226	202400	10947371	1934	1934	1934	1934	0
8	20250226	202300	10947371	1934	1934	1934	1934	0
9	20250226	202200	10947371	1934	1934	1934	1934	0
10	20250226	202100	10947371	1934	1934	1934	1934	0
11	20250226	202000	10947371	1934	1934	1934	1934	0
12	20250226	201900	10947371	1934	1934	1934	1934	0
13	20250226	201800	10947371	1934	1934	1934	1934	0
14	20250226	201700	10947371	1934	1934	1934	1934	0
15	20250226	201600	10947371	1934	1934	1934	1934	0
16	20250226	201500	10947371	1934	1934	1934	1934	0
17	20250226	201400	10947371	1934	1934	1934	1934	0
18	20250226	201300	10947371	1934	1934	1934	1934	0
19	20250226	201200	10947371	1934	1934	1934	1934	0
20	20250226	201100	10947371	1934	1934	1934	1934	0
21	20250226	201000	10947371	1934	1934	1934	1934	0
22	20250226	200900	10947371	1934	1934	1934	1934	0
23	20250226	200800	10947371	1934	1934	1934	1934	0
24	20250226	200700	10947371	1934	1934	1934	1934	0
25	20250226	200600	10947371	1934	1934	1934	1934	0
26	20250226	200500	10947371	1934	1934	1934	1934	0
27	20250226	200400	10947371	1934	1934	1934	1934	0
28	20250226	200300	10947371	1934	1934	1934	1934	0
29	20250226	200200	10947371	1934	1934	1934	1934	0
30	20250226	200100	10947371	1934	1934	1934	1934	0
31	20250226	200000	10947371	1934	1934	1934	1934	0
32	20250226	195900	10947371	1934	1934	1934	1934	63
33	20250226	195800	10947371	1934	1934	1934	1934	0
34	20250226	195700	10947371	1934	1934	1934	1934	0
35	20250226	195600	10947371	1934	1934	1934	1934	0
36	20250226	195500	10947371	1934	1934	1934	1934	0
37	20250226	195400	10947371	1934	1934	1934	1934	0
38	20250226	195300	10947371	1934	1934	1934	1934	0
39	20250226	195200	10947371	1934	1934	1934	1934	0
40	20250226	195100	10947371	1934	1934	1934	1934	0
41	20250226	195000	10947371	1934	1934	1934	1934	0
42	20250226	194900	10947371	1934	1934	1934	1934	0
43	20250226	194800	10947371	1934	1934	1934	1934	0
44	20250226	194700	10947371	1934	1934	1934	1934	0
45	20250226	194600	10947371	1934	1934	1934	1934	0
46	20250226	194500	10947371	1934	1934	1934	1934	0
47	20250226	194400	10947371	1934	1934	1934	1934	0
48	20250226	194300	10947371	1934	1934	1934	1934	0
49	20250226	194200	10947371	1934	1934	1934	1934	0
50	20250226	194100	10947371	1934	1934	1934	1934	0
51	20250226	194000	10947371	1934	1934	1934	1934	0
52	20250226	193900	10947371	1934	1934	1934	1934	0
53	20250226	193800	10947371	1934	1934	1934	1934	0
54	20250226	193700	10947371	1934	1934	1934	1934	0
55	20250226	193600	10947371	1934	1934	1934	1934	0
56	20250226	193500	10947371	1934	1934	1934	1934	0
57	20250226	193400	10947371	1934	1934	1934	1934	0
58	20250226	193300	10947371	1934	1934	1934	1934	0
59	20250226	193200	10947371	1934	1934	1934	1934	0
60	20250226	193100	10947371	1934	1934	1934	1934	0
61	20250226	193000	10947371	1934	1934	1934	1934	0
62	20250226	192900	10947371	1934	1934	1934	1934	63
63	20250226	192800	10947371	1934	1934	1934	1934	0
64	20250226	192700	10947371	1934	1934	1934	1934	0
65	20250226	192600	10947371	1934	1934	1934	1934	0
66	20250226	192500	10947371	1934	1934	1934	1934	0
67	20250226	192400	10947371	1934	1934	1934	1934	0
68	20250226	192300	10947371	1934	1934	1934	1934	0
69	20250226	192200	10947371	1934	1934	1934	1934	0
70	20250226	192100	10947371	1934	1934	1934	1934	0
71	20250226	192000	10947371	1934	1934	1934	1934	0
72	20250226	191900	10947371	1934	1934	1934	1934	0
73	20250226	191800	10947371	1934	1934	1934	1934	0
74	20250226	191700	10947371	1934	1934	1934	1934	0
75	20250226	191600	10947371	1934	1934	1934	1934	0
76	20250226	191500	10947371	1934	1934	1934	1934	0
77	20250226	191400	10947371	1934	1934	1934	1934	0
78	20250226	191300	10947371	1934	1934	1934	1934	0
79	20250226	191200	10947371	1934	1934	1934	1934	0
80	20250226	191100	10947371	1934	1934	1934	1934	0
81	20250226	191000	10947371	1934	1934	1934	1934	0
82	20250226	190900	10947371	1934	1934	1934	1934	0
83	20250226	190800	10947371	1934	1934	1934	1934	0
84	20250226	190700	10947371	1934	1934	1934	1934	0
85	20250226	190600	10947371	1934	1934	1934	1934	0
86	20250226	190500	10947371	1934	1934	1934	1934	0
87	20250226	190400	10947371	1934	1934	1934	1934	0
88	20250226	190300	10947371	1934	1934	1934	1934	0
89	20250226	190200	10947371	1934	1934	1934	1934	0
90	20250226	190100	10947371	1934	1934	1934	1934	0
91	20250226	190000	10947371	1934	1934	1934	1934	0
92	20250226	185900	10947371	1934	1934	1934	1934	63
93	20250226	185800	10947371	1934	1934	1934	1934	0
94	20250226	185700	10947371	1934	1934	1934	1934	0
95	20250226	185600	10947371	1934	1934	1934	1934	0
96	20250226	185500	10947371	1934	1934	1934	1934	0
97	20250226	185400	10947371	1934	1934	1934	1934	0
98	20250226	185300	10947371	1934	1934	1934	1934	0
99	20250226	185200	10947371	1934	1934	1934	1934	0
100	20250226	185100	10947371	1934	1934	1934	1934	0
101	20250226	185000	10947371	1934	1934	1934	1934	0
102	20250226	184900	10947371	1934	1934	1934	1934	0
103	20250226	184800	10947371	1934	1934	1934	1934	0
104	20250226	184700	10947371	1934	1934	1934	1934	0
105	20250226	184600	10947371	1934	1934	1934	1934	0
106	20250226	184500	10947371	1934	1934	1934	1934	0
107	20250226	184400	10947371	1934	1934	1934	1934	0
108	20250226	184300	10947371	1934	1934	1934	1934	0
109	20250226	184200	10947371	1934	1934	1934	1934	0
110	20250226	184100	10947371	1934	1934	1934	1934	0
111	20250226	184000	10947371	1934	1934	1934	1934	0
112	20250226	183900	10947371	1934	1934	1934	1934	0
113	20250226	183800	10947371	1934	1934	1934	1934	0
114	20250226	183700	10947371	1934	1934	1934	1934	0
115	20250226	183600	10947371	1934	1934	1934	1934	0
116	20250226	183500	10947371	1934	1934	1934	1934	0
117	20250226	183400	10947371	1934	1934	1934	1934	0
118	20250226	183300	10947371	1934	1934	1934	1934	0
119	20250226	183200	10947371	1934	1934	1934	1934	0
120	20250226	183100	10947371	1934	1934	1934	1934	0
121	20250226	183000	10947371	1934	1934	1934	1934	0
122	20250226	182900	10947371	1934	1934	1934	1934	63
123	20250226	182800	10947371	1934	1934	1934	1934	0
124	20250226	182700	10947371	1934	1934	1934	1934	0
125	20250226	182600	10947371	1934	1934	1934	1934	0
126	20250226	182500	10947371	1934	1934	1934	1934	0
127	20250226	182400	10947371	1934	1934	1934	1934	0
128	20250226	182300	10947371	1934	1934	1934	1934	0
129	20250226	182200	10947371	1934	1934	1934	1934	0
130	20250226	182100	10947371	1934	1934	1934	1934	0
131	20250226	182000	10947371	1934	1934	1934	1934	0
132	20250226	181900	10947371	1934	1934	1934	1934	0
133	20250226	181800	10947371	1934	1934	1934	1934	0
134	20250226	181700	10947371	1934	1934	1934	1934	0
135	20250226	181600	10947371	1934	1934	1934	1934	0
136	20250226	181500	10947371	1934	1934	1934	1934	0
137	20250226	181400	10947371	1934	1934	1934	1934	0
138	20250226	181300	10947371	1934	1934	1934	1934	0
139	20250226	181200	10947371	1934	1934	1934	1934	0
140	20250226	181100	10947371	1934	1934	1934	1934	0
141	20250226	181000	10947371	1934	1934	1934	1934	0
142	20250226	180900	10947371	1934	1934	1934	1934	0
143	20250226	180800	10947371	1934	1934	1934	1934	0
144	20250226	180700	10947371	1934	1934	1934	1934	0
145	20250226	180600	10947371	1934	1934	1934	1934	0
146	20250226	180500	10947371	1934	1934	1934	1934	0
147	20250226	180400	10947371	1934	1934	1934	1934	0
148	20250226	180300	10947371	1934	1934	1934	1934	0
149	20250226	180200	10947371	1934	1934	1934	1934	0
150	20250226	180100	10947371	1934	1934	1934	1934	0
151	20250226	180000	10947371	1934	1934	1934	1934	0
152	20250226	175900	10947371	1934	1934	1934	1934	63
153	20250226	175800	10947371	1934	1934	1934	1934	0
154	20250226	175700	10947371	1934	1934	1934	1934	0
155	20250226	175600	10947371	1934	1934	1934	1934	0
156	20250226	175500	10947371	1934	1934	1934	1934	0
157	20250226	175400	10947371	1934	1934	1934	1934	0
158	20250226	175300	10947371	1934	1934	1934	1934	0
159	20250226	175200	10947371	1934	1934	1934	1934	0
160	20250226	175100	10947371	1934	1934	1934	1934	0
161	20250226	175000	10947371	1934	1934	1934	1934	0
162	20250226	174900	10947371	1934	1934	1934	1934	0
163	20250226	174800	10947371	1934	1934	1934	1934	0
164	20250226	174700	10947371	1934	1934	1934	1934	0
165	20250226	174600	10947371	1934	1934	1934	1934	0
166	20250226	174500	10947371	1934	1934	1934	1934	0
167	20250226	174400	10947371	1934	1934	1934	1934	0
168	20250226	174300	10947371	1934	1934	1934	1934	0
169	20250226	174200	10947371	1934	1934	1934	1934	0
170	20250226	174100	10947371	1934	1934	1934	1934	0
171	20250226	174000	10947371	1934	1934	1934	1934	0
172	20250226	173900	10947371	1934	1934	1934	1934	0
173	20250226	173800	10947371	1934	1934	1934	1934	0
174	20250226	173700	10947371	1934	1934	1934	1934	0
175	20250226	173600	10947371	1934	1934	1934	1934	0
176	20250226	173500	10947371	1934	1934	1934	1934	0
177	20250226	173400	10947371	1934	1934	1934	1934	0
178	20250226	173300	10947371	1934	1934	1934	1934	0
179	20250226	173200	10947371	1934	1934	1934	1934	0
180	20250226	173100	10947371	1934	1934	1934	1934	0
181	20250226	173000	10947371	1934	1934	1934	1934	0
182	20250226	172900	10947371	1934	1934	1934	1934	63
183	20250226	172800	10947371	1934	1934	1934	1934	0
184	20250226	172700	10947371	1934	1934	1934	1934	0
185	20250226	172600	10947371	1934	1934	1934	1934	0
186	20250226	172500	10947371	1934	1934	1934	1934	0
187	20250226	172400	10947371	1934	1934	1934	1934	0
188	20250226	172300	10947371	1934	1934	1934	1934	0
189	20250226	172200	10947371	1934	1934	1934	1934	0
190	20250226	172100	10947371	1934	1934	1934	1934	0
191	20250226	172000	10947371	1934	1934	1934	1934	0
192	20250226	171900	10947371	1934	1934	1934	1934	0
193	20250226	171800	10947371	1934	1934	1934	1934	0
194	20250226	171700	10947371	1934	1934	1934	1934	0
195	20250226	171600	10947371	1934	1934	1934	1934	0
196	20250226	171500	10947371	1934	1934	1934	1934	0
197	20250226	171400	10947371	1934	1934	1934	1934	0
198	20250226	171300	10947371	1934	1934	1934	1934	0
199	20250226	171200	10947371	1934	1934	1934	1934	0
200	20250226	171100	10947371	1934	1934	1934	1934	0
201	20250226	171000	10947371	1934	1934	1934	1934	0
202	20250226	170900	10947371	1934	1934	1934	1934	0
203	20250226	170800	10947371	1934	1934	1934	1934	0
204	20250226	170700	10947371	1934	1934	1934	1934	0
205	20250226	170600	10947371	1934	1934	1934	1934	0
206	20250226	170500	10947371	1934	1934	1934	1934	0
207	20250226	170400	10947371	1934	1934	1934	1934	0
208	20250226	170300	10947371	1934	1934	1934	1934	0
209	20250226	170200	10947371	1934	1934	1934	1934	0
210	20250226	170100	10947371	1934	1934	1934	1934	0
211	20250226	170000	10947371	1934	1934	1934	1934	0
212	20250226	165900	10947371	1934	1934	1934	1934	63
213	20250226	165800	10947371	1934	1934	1934	1934	0
214	20250226	165700	10947371	1934	1934	1934	1934	0
215	20250226	165600	10947371	1934	1934	1934	1934	0
216	20250226	165500	10947371	1934	1934	1934	1934	0
217	20250226	165400	10947371	1934	1934	1934	1934	0
218	20250226	165300	10947371	1934	1934	1934	1934	0
219	20250226	165200	10947371	1934	1934	1934	1934	0
220	20250226	165100	10947371	1934	1934	1934	1934	0
221	20250226	165000	10947371	1934	1934	1934	1934	0
222	20250226	164900	10947371	1934	1934	1934	1934	0
223	20250226	164800	10947371	1934	1934	1934	1934	0
224	20250226	164700	10947371	1934	1934	1934	1934	0
225	20250226	164600	10947371	1934	1934	1934	1934	0
226	20250226	164500	10947371	1934	1934	1934	1934	0
227	20250226	164400	10947371	1934	1934	1934	1934	0
228	20250226	164300	10947371	1934	1934	1934	1934	0
229	20250226	164200	10947371	1934	1934	1934	1934	0
230	20250226	164100	10947371	1934	1934	1934	1934	0
231	20250226	164000	10947371	1934	1934	1934	1934	0
232	20250226	163900	10947371	1934	1934	1934	1934	0
233	20250226	163800	10947371	1934	1934	1934	1934	0
234	20250226	163700	10947371	1934	1934	1934	1934	0
235	20250226	163600	10947371	1934	1934	1934	1934	0
236	20250226	163500	10947371	1934	1934	1934	1934	0
237	20250226	163400	10947371	1934	1934	1934	1934	0
238	20250226	163300	10947371	1934	1934	1934	1934	0
239	20250226	163200	10947371	1934	1934	1934	1934	0
240	20250226	163100	10947371	1934	1934	1934	1934	0
241	20250226	163000	10947371	1934	1934	1934	1934	0
242	20250226	162900	10947371	1934	1934	1934	1934	63
243	20250226	162800	10947371	1934	1934	1934	1934	0
244	20250226	162700	10947371	1934	1934	1934	1934	0
245	20250226	162600	10947371	1934	1934	1934	1934	0
246	20250226	162500	10947371	1934	1934	1934	1934	0
247	20250226	162400	10947371	1934	1934	1934	1934	0
248	20250226	162300	10947371	1934	1934	1934	1934	0
249	20250226	162200	10947371	1934	1934	1934	1934	0
250	20250226	162100	10947371	1934	1934	1934	1934	0
251	20250226	162000	10947371	1934	1934	1934	1934	0
252	20250226	161900	10947371	1934	1934	1934	1934	0
253	20250226	161800	10947371	1934	1934	1934	1934	0
254	20250226	161700	10947371	1934	1934	1934	1934	0
255	20250226	161600	10947371	1934	1934	1934	1934	0
256	20250226	161500	10947371	1934	1934	1934	1934	0
257	20250226	161400	10947371	1934	1934	1934	1934	0
258	20250226	161300	10947371	1934	1934	1934	1934	0
259	20250226	161200	10947371	1934	1934	1934	1934	0
260	20250226	161100	10947371	1934	1934	1934	1934	0
261	20250226	161000	10947371	1934	1934	1934	1934	0
262	20250226	160900	10947371	1934	1934	1934	1934	0
263	20250226	160800	10947371	1934	1934	1934	1934	0
264	20250226	160700	10947371	1934	1934	1934	1934	0
265	20250226	160600	10947371	1934	1934	1934	1934	0
266	20250226	160500	10947371	1934	1934	1934	1934	0
267	20250226	160400	10947371	1934	1934	1934	1934	0
268	20250226	160300	10947371	1934	1934	1934	1934	0
269	20250226	160200	10947371	1934	1934	1934	1934	0
270	20250226	160100	10947371	1934	1934	1934	1934	0
271	20250226	160000	10947371	1934	1934	1934	1934	0
272	20250226	155900	10947371	1934	1934	1934	1934	63
273	20250226	155800	10947371	1934	1934	1934	1934	0
274	20250226	155700	10947371	1934	1934	1934	1934	0
275	20250226	155600	10947371	1934	1934	1934	1934	0
276	20250226	155500	10947371	1934	1934	1934	1934	0
277	20250226	155400	10947371	1934	1934	1934	1934	0
278	20250226	155300	10947371	1934	1934	1934	1934	0
279	20250226	155200	10947371	1934	1934	1934	1934	0
280	20250226	155100	10947371	1934	1934	1934	1934	0
281	20250226	155000	10947371	1934	1934	1934	1934	0
282	20250226	154900	10947371	1934	1934	1934	1934	0
283	20250226	154800	10947371	1934	1934	1934	1934	0
284	20250226	154700	10947371	1934	1934	1934	1934	0
285	20250226	154600	10947371	1934	1934	1934	1934	0
286	20250226	154500	10947371	1934	1934	1934	1934	0
287	20250226	154400	10947371	1934	1934	1934	1934	0
288	20250226	154300	10947371	1934	1934	1934	1934	0
289	20250226	154200	10947371	1934	1934	1934	1934	0
290	20250226	154100	10947371	1934	1934	1934	1934	0
291	20250226	154000	10947371	1934	1934	1934	1934	0
292	20250226	153900	10947371	1934	1934	1934	1934	0
293	20250226	153800	10947371	1934	1934	1934	1934	0
294	20250226	153700	10947371	1934	1934	1934	1934	0
295	20250226	153600	10947371	1934	1934	1934	1934	0
296	20250226	153500	10947371	1934	1934	1934	1934	0
297	20250226	153400	10947371	1934	1934	1934	1934	0
298	20250226	153300	10947371	1934	1934	1934	1934	0
299	20250226	153200	10947371	1934	1934	1934	1934	0
300	20250226	153100	10947371	1934	1934	1934	1934	0
301	20250226	153000	10947371	1934	1934	1934	1934	63
302	20250226	152900	10825529	1934	1934	1934	1934	0
303	20250226	152800	10825529	1934	1934	1934	1934	0
304	20250226	152700	10825529	1934	1934	1934	1934	0
305	20250226	152600	10825529	1934	1934	1934	1934	0
306	20250226	152500	10825529	1934	1934	1934	1934	0
307	20250226	152400	10825529	1934	1934	1934	1934	0
308	20250226	152300	10825529	1934	1934	1934	1934	0
309	20250226	152200	10825529	1934	1934	1934	1934	0
310	20250226	152100	10825529	1934	1934	1934	1934	0
311	20250226	152000	10825529	1934	1934	1934	1934	0
312	20250226	151900	10825529	1934	1934	1934	1934	0
313	20250226	151800	10825529	1934	1934	1934	1934	0
314	20250226	151700	10825529	1934	1934	1934	1934	0
315	20250226	151600	10825529	1934	1934	1934	1934	0
316	20250226	151500	10825529	1934	1934	1934	1934	0
317	20250226	151400	10825529	1934	1934	1934	1934	0
318	20250226	151300	10825529	1934	1934	1934	1934	0
319	20250226	151200	10825529	1934	1931	1934	1931	2
320	20250226	151100	10821664	1930	1930	1930	1930	0
321	20250226	151000	10821664	1930	1930	1930	1930	0
322	20250226	150900	10821664	1930	1930	1930	1930	0
323	20250226	150800	10821664	1930	1930	1930	1930	0
324	20250226	150700	10821664	1930	1930	1930	1930	20
325	20250226	150600	10783064	1915	1915	1915	1915	0
326	20250226	150500	10783064	1915	1915	1915	1915	0
327	20250226	150400	10783064	1915	1915	1915	1915	0
328	20250226	150300	10783064	1915	1915	1915	1915	0
329	20250226	150200	10783064	1915	1915	1915	1915	0
330	20250226	150100	10783064	1915	1915	1915	1915	0
331	20250226	150000	10783064	1915	1915	1915	1915	0
332	20250226	145900	10783064	1915	1915	1915	1915	0
333	20250226	145800	10783064	1915	1915	1915	1915	0
334	20250226	145700	10783064	1915	1915	1915	1915	0
335	20250226	145600	10783064	1915	1915	1915	1915	0
336	20250226	145500	10783064	1915	1915	1915	1915	0
337	20250226	145400	10783064	1915	1915	1915	1915	0
338	20250226	145300	10783064	1915	1915	1915	1915	0
339	20250226	145200	10783064	1915	1915	1915	1915	0
340	20250226	145100	10783064	1915	1915	1915	1915	0
341	20250226	145000	10783064	1915	1915	1915	1915	0
342	20250226	144900	10783064	1915	1915	1915	1915	0
343	20250226	144800	10783064	1915	1915	1915	1915	0
344	20250226	144700	10783064	1915	1915	1915	1915	0
345	20250226	144600	10783064	1915	1915	1915	1915	0
346	20250226	144500	10783064	1915	1915	1915	1915	0
347	20250226	144400	10783064	1915	1915	1915	1915	0
348	20250226	144300	10783064	1915	1915	1915	1915	0
349	20250226	144200	10783064	1915	1915	1915	1915	0
350	20250226	144100	10783064	1915	1915	1915	1915	0
351	20250226	144000	10783064	1915	1915	1915	1915	0
352	20250226	143900	10783064	1915	1915	1915	1915	0
353	20250226	143800	10783064	1915	1915	1915	1915	0
354	20250226	143700	10783064	1915	1916	1916	1915	398
355	20250226	143600	10020801	1912	1912	1912	1912	0
356	20250226	143500	10020801	1912	1912	1912	1912	0
357	20250226	143400	10020801	1912	1912	1912	1912	0
358	20250226	143300	10020801	1912	1930	1930	1912	283
359	20250226	143200	9479345	1935	1935	1935	1935	0
360	20250226	143100	9479345	1935	1935	1935	1935	0
361	20250226	143000	9479345	1935	1935	1935	1935	0
362	20250226	142900	9479345	1935	1935	1935	1935	0
363	20250226	142800	9479345	1935	1935	1935	1935	0
364	20250226	142700	9479345	1935	1935	1935	1935	0
365	20250226	142600	9479345	1935	1942	1942	1935	1910
366	20250226	142500	5782775	1944	1944	1944	1944	11
367	20250226	142400	5761391	1942	1942	1942	1942	0
368	20250226	142300	5761391	1942	1942	1942	1942	0
369	20250226	142200	5761391	1942	1942	1942	1942	0
370	20250226	142100	5761391	1942	1942	1942	1942	0
371	20250226	142000	5761391	1942	1942	1942	1942	0
372	20250226	141900	5761391	1942	1942	1942	1942	0
373	20250226	141800	5761391	1942	1942	1942	1942	0
374	20250226	141700	5761391	1942	1942	1942	1942	0
375	20250226	141600	5761391	1942	1942	1942	1942	0
376	20250226	141500	5761391	1942	1942	1942	1942	0
377	20250226	141400	5761391	1942	1942	1942	1942	0
378	20250226	141300	5761391	1942	1942	1942	1942	0
379	20250226	141200	5761391	1942	1942	1942	1942	0
380	20250226	141100	5761391	1942	1942	1942	1942	0
381	20250226	141000	5761391	1942	1942	1942	1942	0
382	20250226	140900	5761391	1942	1942	1942	1942	0
383	20250226	140800	5761391	1942	1942	1942	1942	6
384	20250226	140700	5749739	1942	1942	1942	1942	0
385	20250226	140600	5749739	1942	1942	1942	1942	0
386	20250226	140500	5749739	1942	1942	1942	1942	0
387	20250226	140400	5749739	1942	1942	1942	1942	0
388	20250226	140300	5749739	1942	1942	1942	1942	0
389	20250226	140200	5749739	1942	1942	1942	1942	0
390	20250226	140100	5749739	1942	1942	1942	1942	0
391	20250226	140000	5749739	1942	1942	1942	1942	0
392	20250226	135900	5749739	1942	1942	1942	1942	0
393	20250226	135800	5749739	1942	1942	1942	1942	0
394	20250226	135700	5749739	1942	1942	1942	1942	0
395	20250226	135600	5749739	1942	1942	1942	1942	0
396	20250226	135500	5749739	1942	1942	1942	1942	2
397	20250226	135400	5745855	1942	1942	1942	1942	0
398	20250226	135300	5745855	1942	1942	1942	1942	2
399	20250226	135200	5741971	1945	1945	1945	1945	0
400	20250226	135100	5741971	1945	1945	1945	1945	0
401	20250226	135000	5741971	1945	1945	1945	1945	0
402	20250226	134900	5741971	1945	1945	1945	1945	0
403	20250226	134800	5741971	1945	1945	1945	1945	0
404	20250226	134700	5741971	1945	1945	1945	1945	0
405	20250226	134600	5741971	1945	1945	1945	1945	0
406	20250226	134500	5741971	1945	1945	1945	1945	0
407	20250226	134400	5741971	1945	1945	1945	1945	0
408	20250226	134300	5741971	1945	1945	1945	1945	0
409	20250226	134200	5741971	1945	1945	1945	1945	0
410	20250226	134100	5741971	1945	1945	1945	1945	0
411	20250226	134000	5741971	1945	1945	1945	1945	0
412	20250226	133900	5741971	1945	1945	1945	1945	0
413	20250226	133800	5741971	1945	1945	1945	1945	0
414	20250226	133700	5741971	1945	1945	1945	1945	0
415	20250226	133600	5741971	1945	1945	1945	1945	0
416	20250226	133500	5741971	1945	1945	1945	1945	0
417	20250226	133400	5741971	1945	1945	1945	1945	0
418	20250226	133300	5741971	1945	1945	1945	1945	0
419	20250226	133200	5741971	1945	1945	1945	1945	0
420	20250226	133100	5741971	1945	1945	1945	1945	0
421	20250226	133000	5741971	1945	1945	1945	1945	0
422	20250226	132900	5741971	1945	1945	1945	1945	0
423	20250226	132800	5741971	1945	1945	1945	1945	0
424	20250226	132700	5741971	1945	1945	1945	1945	0
425	20250226	132600	5741971	1945	1945	1945	1945	0
426	20250226	132500	5741971	1945	1945	1945	1945	0
427	20250226	132400	5741971	1945	1945	1945	1945	0
428	20250226	132300	5741971	1945	1945	1945	1945	0
429	20250226	132200	5741971	1945	1945	1945	1945	0
430	20250226	132100	5741971	1945	1945	1945	1945	0
431	20250226	132000	5741971	1945	1945	1945	1945	0
432	20250226	131900	5741971	1945	1945	1945	1945	0
433	20250226	131800	5741971	1945	1945	1945	1945	0
434	20250226	131700	5741971	1945	1945	1945	1945	0
435	20250226	131600	5741971	1945	1945	1945	1945	0
436	20250226	131500	5741971	1945	1945	1945	1945	0
437	20250226	131400	5741971	1945	1945	1945	1945	0
438	20250226	131300	5741971	1945	1945	1945	1945	0
439	20250226	131200	5741971	1945	1945	1945	1945	0
440	20250226	131100	5741971	1945	1945	1945	1945	0
441	20250226	131000	5741971	1945	1945	1945	1945	0
442	20250226	130900	5741971	1945	1945	1945	1945	0
443	20250226	130800	5741971	1945	1945	1945	1945	0
444	20250226	130700	5741971	1945	1945	1945	1945	0
445	20250226	130600	5741971	1945	1945	1945	1945	0
446	20250226	130500	5741971	1945	1945	1945	1945	0
447	20250226	130400	5741971	1945	1945	1945	1945	0
448	20250226	130300	5741971	1945	1945	1945	1945	0
449	20250226	130200	5741971	1945	1945	1945	1945	0
450	20250226	130100	5741971	1945	1945	1945	1945	0
451	20250226	130000	5741971	1945	1945	1945	1945	0
452	20250226	125900	5741971	1945	1945	1945	1945	0
453	20250226	125800	5741971	1945	1945	1945	1945	0
454	20250226	125700	5741971	1945	1945	1945	1945	0
455	20250226	125600	5741971	1945	1945	1945	1945	0
456	20250226	125500	5741971	1945	1945	1945	1945	0
457	20250226	125400	5741971	1945	1945	1945	1945	0
458	20250226	125300	5741971	1945	1945	1945	1945	0
459	20250226	125200	5741971	1945	1945	1945	1945	0
460	20250226	125100	5741971	1945	1945	1945	1945	0
461	20250226	125000	5741971	1945	1945	1945	1945	15
462	20250226	124900	5712796	1945	1945	1945	1945	0
463	20250226	124800	5712796	1945	1945	1945	1945	0
464	20250226	124700	5712796	1945	1945	1945	1945	0
465	20250226	124600	5712796	1945	1945	1945	1945	0
466	20250226	124500	5712796	1945	1945	1945	1945	0
467	20250226	124400	5712796	1945	1945	1945	1945	0
468	20250226	124300	5712796	1945	1945	1945	1945	0
469	20250226	124200	5712796	1945	1945	1945	1945	0
470	20250226	124100	5712796	1945	1945	1945	1945	0
471	20250226	124000	5712796	1945	1945	1945	1945	0
472	20250226	123900	5712796	1945	1945	1945	1945	0
473	20250226	123800	5712796	1945	1945	1945	1945	7
474	20250226	123700	5699181	1945	1945	1945	1945	0
475	20250226	123600	5699181	1945	1945	1945	1945	0
476	20250226	123500	5699181	1945	1945	1945	1945	3
477	20250226	123400	5693346	1945	1945	1945	1945	1
478	20250226	123300	5691401	1945	1945	1945	1945	0
479	20250226	123200	5691401	1945	1945	1945	1945	0
480	20250226	123100	5691401	1945	1945	1945	1945	0
481	20250226	123000	5691401	1945	1945	1945	1945	0
482	20250226	122900	5691401	1945	1945	1945	1945	0
483	20250226	122800	5691401	1945	1945	1945	1945	0
484	20250226	122700	5691401	1945	1945	1945	1945	0
485	20250226	122600	5691401	1945	1945	1945	1945	0
486	20250226	122500	5691401	1945	1945	1945	1945	0
487	20250226	122400	5691401	1945	1945	1945	1945	0
488	20250226	122300	5691401	1945	1945	1945	1945	0
489	20250226	122200	5691401	1945	1945	1945	1945	0
490	20250226	122100	5691401	1945	1945	1945	1945	0
491	20250226	122000	5691401	1945	1945	1945	1945	0
492	20250226	121900	5691401	1945	1945	1945	1945	0
493	20250226	121800	5691401	1945	1945	1945	1945	2
494	20250226	121700	5687511	1945	1945	1945	1945	0
495	20250226	121600	5687511	1945	1945	1945	1945	0
496	20250226	121500	5687511	1945	1945	1945	1945	0
497	20250226	121400	5687511	1945	1945	1945	1945	0
498	20250226	121300	5687511	1945	1945	1945	1945	0
499	20250226	121200	5687511	1945	1945	1945	1945	0
500	20250226	121100	5687511	1945	1945	1945	1945	0
501	20250226	121000	5687511	1945	1945	1945	1945	0
502	20250226	120900	5687511	1945	1945	1945	1945	0
503	20250226	120800	5687511	1945	1945	1945	1945	0
504	20250226	120700	5687511	1945	1945	1945	1945	0
505	20250226	120600	5687511	1945	1945	1945	1945	0
506	20250226	120500	5687511	1945	1945	1945	1945	0
507	20250226	120400	5687511	1945	1945	1945	1945	0
508	20250226	120300	5687511	1945	1945	1945	1945	0
509	20250226	120200	5687511	1945	1945	1945	1945	0
510	20250226	120100	5687511	1945	1945	1945	1945	0
511	20250226	120000	5687511	1945	1945	1945	1945	0
512	20250226	115900	5687511	1945	1945	1945	1945	0
513	20250226	115800	5687511	1945	1945	1945	1945	0
514	20250226	115700	5687511	1945	1945	1945	1945	0
515	20250226	115600	5687511	1945	1945	1945	1945	0
516	20250226	115500	5687511	1945	1945	1945	1945	0
517	20250226	115400	5687511	1945	1945	1945	1945	0
518	20250226	115300	5687511	1945	1945	1945	1945	0
519	20250226	115200	5687511	1945	1945	1945	1945	0
520	20250226	115100	5687511	1945	1945	1945	1945	0
521	20250226	115000	5687511	1945	1945	1945	1945	0
522	20250226	114900	5687511	1945	1945	1945	1945	0
523	20250226	114800	5687511	1945	1945	1945	1945	0
524	20250226	114700	5687511	1945	1945	1945	1945	0
525	20250226	114600	5687511	1945	1945	1945	1945	0
526	20250226	114500	5687511	1945	1945	1945	1945	0
527	20250226	114400	5687511	1945	1945	1945	1945	0
528	20250226	114300	5687511	1945	1945	1945	1945	0
529	20250226	114200	5687511	1945	1945	1945	1945	0
530	20250226	114100	5687511	1945	1945	1945	1945	0
531	20250226	114000	5687511	1945	1945	1945	1945	0
532	20250226	113900	5687511	1945	1945	1945	1945	0
533	20250226	113800	5687511	1945	1945	1945	1945	0
534	20250226	113700	5687511	1945	1945	1945	1945	0
535	20250226	113600	5687511	1945	1945	1945	1945	0
536	20250226	113500	5687511	1945	1945	1945	1945	0
537	20250226	113400	5687511	1945	1945	1945	1945	0
538	20250226	113300	5687511	1945	1945	1945	1945	0
539	20250226	113200	5687511	1945	1945	1945	1945	0
540	20250226	113100	5687511	1945	1945	1945	1945	0
541	20250226	113000	5687511	1945	1945	1945	1945	0
542	20250226	112900	5687511	1945	1945	1945	1945	0
543	20250226	112800	5687511	1945	1945	1945	1945	0
544	20250226	112700	5687511	1945	1945	1945	1945	0
545	20250226	112600	5687511	1945	1945	1945	1945	0
546	20250226	112500	5687511	1945	1945	1945	1945	0
547	20250226	112400	5687511	1945	1945	1945	1945	0
548	20250226	112300	5687511	1945	1945	1945	1945	0
549	20250226	112200	5687511	1945	1945	1945	1945	0
550	20250226	112100	5687511	1945	1945	1945	1945	0
551	20250226	112000	5687511	1945	1945	1945	1945	0
552	20250226	111900	5687511	1945	1945	1945	1945	0
553	20250226	111800	5687511	1945	1945	1945	1945	0
554	20250226	111700	5687511	1945	1945	1945	1945	0
555	20250226	111600	5687511	1945	1945	1945	1945	0
556	20250226	111500	5687511	1945	1945	1945	1945	0
557	20250226	111400	5687511	1945	1945	1945	1945	13
558	20250226	111300	5662226	1946	1946	1946	1946	0
559	20250226	111200	5662226	1946	1946	1946	1946	0
560	20250226	111100	5662226	1946	1946	1946	1946	0
561	20250226	111000	5662226	1946	1946	1946	1946	0
562	20250226	110900	5662226	1946	1939	1946	1939	100
563	20250226	110800	5468112	1936	1936	1936	1936	0
564	20250226	110700	5468112	1936	1936	1936	1936	0
565	20250226	110600	5468112	1936	1936	1936	1936	0
566	20250226	110500	5468112	1936	1936	1936	1936	300
567	20250226	110400	4887312	1936	1936	1936	1936	0
568	20250226	110300	4887312	1936	1936	1936	1936	0
569	20250226	110200	4887312	1936	1936	1936	1936	0
570	20250226	110100	4887312	1936	1936	1936	1936	0
571	20250226	110000	4887312	1936	1936	1936	1936	0
572	20250226	105900	4887312	1936	1936	1936	1936	0
573	20250226	105800	4887312	1936	1936	1936	1936	0
574	20250226	105700	4887312	1936	1936	1936	1936	0
575	20250226	105600	4887312	1936	1936	1936	1936	0
576	20250226	105500	4887312	1936	1936	1936	1936	0
577	20250226	105400	4887312	1936	1936	1936	1936	0
578	20250226	105300	4887312	1936	1936	1936	1936	0
579	20250226	105200	4887312	1936	1936	1936	1936	0
580	20250226	105100	4887312	1936	1936	1936	1936	0
581	20250226	105000	4887312	1936	1936	1936	1936	0
582	20250226	104900	4887312	1936	1936	1936	1936	0
583	20250226	104800	4887312	1936	1936	1936	1936	0
584	20250226	104700	4887312	1936	1936	1936	1936	0
585	20250226	104600	4887312	1936	1936	1936	1936	0
586	20250226	104500	4887312	1936	1936	1936	1936	169
587	20250226	104400	4560128	1936	1936	1936	1936	100
588	20250226	104300	4366528	1936	1936	1936	1936	0
589	20250226	104200	4366528	1936	1936	1936	1936	200
590	20250226	104100	3979328	1936	1936	1936	1936	0
591	20250226	104000	3979328	1936	1936	1936	1936	0
592	20250226	103900	3979328	1936	1936	1936	1936	0
593	20250226	103800	3979328	1936	1936	1936	1936	0
594	20250226	103700	3979328	1936	1936	1936	1936	0
595	20250226	103600	3979328	1936	1936	1936	1936	0
596	20250226	103500	3979328	1936	1936	1936	1936	0
597	20250226	103400	3979328	1936	1936	1936	1936	0
598	20250226	103300	3979328	1936	1936	1936	1936	0
599	20250226	103200	3979328	1936	1936	1936	1936	0
600	20250226	103100	3979328	1936	1936	1936	1936	50
601	20250226	103000	3882528	1936	1936	1936	1936	0
602	20250226	102900	3882528	1936	1936	1936	1936	0
603	20250226	102800	3882528	1936	1936	1936	1936	0
604	20250226	102700	3882528	1936	1936	1936	1936	0
605	20250226	102600	3882528	1936	1936	1936	1936	0
606	20250226	102500	3882528	1936	1936	1936	1936	20
607	20250226	102400	3843808	1936	1936	1936	1936	0
608	20250226	102300	3843808	1936	1936	1936	1936	9
609	20250226	102200	3826384	1939	1939	1939	1939	0
610	20250226	102100	3826384	1939	1939	1939	1939	0
611	20250226	102000	3826384	1939	1939	1939	1939	0
612	20250226	101900	3826384	1939	1939	1939	1939	0
613	20250226	101800	3826384	1939	1939	1939	1939	0
614	20250226	101700	3826384	1939	1939	1939	1939	0
615	20250226	101600	3826384	1939	1939	1939	1939	0
616	20250226	101500	3826384	1939	1939	1939	1939	0
617	20250226	101400	3826384	1939	1939	1939	1939	0
618	20250226	101300	3826384	1939	1939	1939	1939	0
619	20250226	101200	3826384	1939	1939	1939	1939	193
620	20250226	101100	3452157	1940	1940	1940	1940	0
621	20250226	101000	3452157	1940	1940	1940	1940	150
622	20250226	100900	3161157	1940	1940	1940	1940	0
623	20250226	100800	3161157	1940	1940	1940	1940	0
624	20250226	100700	3161157	1940	1940	1940	1940	0
625	20250226	100600	3161157	1940	1940	1940	1940	0
626	20250226	100500	3161157	1940	1940	1940	1940	0
627	20250226	100400	3161157	1940	1940	1940	1940	0
628	20250226	100300	3161157	1940	1940	1940	1940	0
629	20250226	100200	3161157	1940	1940	1940	1940	0
630	20250226	100100	3161157	1940	1940	1940	1940	0
631	20250226	100000	3161157	1940	1940	1940	1940	0
632	20250226	095900	3161157	1940	1940	1940	1940	0
633	20250226	095800	3161157	1940	1940	1940	1940	0
634	20250226	095700	3161157	1940	1940	1940	1940	0
635	20250226	095600	3161157	1940	1940	1940	1940	0
636	20250226	095500	3161157	1940	1940	1940	1940	0
637	20250226	095400	3161157	1940	1940	1940	1940	0
638	20250226	095300	3161157	1940	1940	1940	1940	0
639	20250226	095200	3161157	1940	1940	1940	1940	0
640	20250226	095100	3161157	1940	1940	1940	1940	0
641	20250226	095000	3161157	1940	1940	1940	1940	0
642	20250226	094900	3161157	1940	1940	1940	1940	0
643	20250226	094800	3161157	1940	1940	1940	1940	1
644	20250226	094700	3159217	1940	1940	1940	1940	0
645	20250226	094600	3159217	1940	1940	1940	1940	0
646	20250226	094500	3159217	1940	1940	1940	1940	0
647	20250226	094400	3159217	1940	1940	1940	1940	0
648	20250226	094300	3159217	1940	1940	1940	1940	0
649	20250226	094200	3159217	1940	1940	1940	1940	0
650	20250226	094100	3159217	1940	1940	1940	1940	0
651	20250226	094000	3159217	1940	1940	1940	1940	0
652	20250226	093900	3159217	1940	1940	1940	1940	0
653	20250226	093800	3159217	1940	1940	1940	1940	0
654	20250226	093700	3159217	1940	1940	1940	1940	1
655	20250226	093600	3157277	1940	1940	1940	1940	0
656	20250226	093500	3157277	1940	1940	1940	1940	0
657	20250226	093400	3157277	1940	1940	1940	1940	2
658	20250226	093300	3153397	1940	1940	1940	1940	500
659	20250226	093200	2183397	1940	1940	1940	1940	56
660	20250226	093100	2074757	1940	1940	1940	1940	0
661	20250226	093000	2074757	1940	1940	1940	1940	0
662	20250226	092900	2074757	1940	1940	1940	1940	380
663	20250226	092800	1337557	1939	1939	1939	1939	0
664	20250226	092700	1337557	1939	1939	1939	1939	7
665	20250226	092600	1323984	1935	1935	1935	1935	0
666	20250226	092500	1323984	1935	1935	1935	1935	0
667	20250226	092400	1323984	1935	1935	1935	1935	0
668	20250226	092300	1323984	1935	1935	1935	1935	100
669	20250226	092200	1130484	1935	1935	1935	1935	0
670	20250226	092100	1130484	1935	1935	1935	1935	0
671	20250226	092000	1130484	1935	1935	1935	1935	0
672	20250226	091900	1130484	1935	1935	1935	1935	0
673	20250226	091800	1130484	1935	1935	1935	1935	0
674	20250226	091700	1130484	1935	1935	1935	1935	0
675	20250226	091600	1130484	1935	1935	1935	1935	0
676	20250226	091500	1130484	1935	1935	1935	1935	0
677	20250226	091400	1130484	1935	1935	1935	1935	0
678	20250226	091300	1130484	1935	1935	1935	1935	0
679	20250226	091200	1130484	1935	1935	1935	1935	0
680	20250226	091100	1130484	1935	1935	1935	1935	0
681	20250226	091000	1130484	1935	1935	1935	1935	150
682	20250226	090900	840234	1939	1939	1939	1939	0
683	20250226	090800	840234	1939	1939	1939	1939	0
684	20250226	090700	840234	1939	1939	1939	1939	0
685	20250226	090600	840234	1939	1939	1939	1939	1
686	20250226	090500	838295	1935	1935	1935	1935	1
687	20250226	090400	836360	1935	1935	1935	1935	322
688	20250226	090300	213290	1939	1939	1939	1939	0
689	20250226	090200	213290	1939	1939	1939	1939	0
690	20250226	090100	213290	1939	1939	1939	1939	0
691	20250226	090000	213290	1939	1939	1939	1939	110