KissMeData/228340/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	205300	28226559	1772	1772	1772	1772	99
3	20250226	205200	28226559	1772	1772	1772	1772	0
4	20250226	205100	28226559	1772	1772	1772	1772	0
5	20250226	205000	28226559	1772	1772	1772	1772	0
6	20250226	204900	28226559	1772	1772	1772	1772	0
7	20250226	204800	28226559	1772	1772	1772	1772	0
8	20250226	204700	28226559	1772	1772	1772	1772	0
9	20250226	204600	28226559	1772	1772	1772	1772	0
10	20250226	204500	28226559	1772	1772	1772	1772	0
11	20250226	204400	28226559	1772	1772	1772	1772	0
12	20250226	204300	28226559	1772	1772	1772	1772	0
13	20250226	204200	28226559	1772	1772	1772	1772	0
14	20250226	204100	28226559	1772	1772	1772	1772	0
15	20250226	204000	28226559	1772	1772	1772	1772	0
16	20250226	203900	28226559	1772	1772	1772	1772	0
17	20250226	203800	28226559	1772	1772	1772	1772	0
18	20250226	203700	28226559	1772	1772	1772	1772	0
19	20250226	203600	28226559	1772	1772	1772	1772	0
20	20250226	203500	28226559	1772	1772	1772	1772	0
21	20250226	203400	28226559	1772	1772	1772	1772	0
22	20250226	203300	28226559	1772	1772	1772	1772	0
23	20250226	203200	28226559	1772	1772	1772	1772	0
24	20250226	203100	28226559	1772	1772	1772	1772	0
25	20250226	203000	28226559	1772	1772	1772	1772	0
26	20250226	202900	28226559	1772	1772	1772	1772	0
27	20250226	202800	28226559	1772	1772	1772	1772	0
28	20250226	202700	28226559	1772	1772	1772	1772	0
29	20250226	202600	28226559	1772	1772	1772	1772	0
30	20250226	202500	28226559	1772	1772	1772	1772	0
31	20250226	202400	28226559	1772	1772	1772	1772	0
32	20250226	202300	28226559	1772	1772	1772	1772	99
33	20250226	202200	28226559	1772	1772	1772	1772	0
34	20250226	202100	28226559	1772	1772	1772	1772	0
35	20250226	202000	28226559	1772	1772	1772	1772	0
36	20250226	201900	28226559	1772	1772	1772	1772	0
37	20250226	201800	28226559	1772	1772	1772	1772	0
38	20250226	201700	28226559	1772	1772	1772	1772	0
39	20250226	201600	28226559	1772	1772	1772	1772	0
40	20250226	201500	28226559	1772	1772	1772	1772	0
41	20250226	201400	28226559	1772	1772	1772	1772	0
42	20250226	201300	28226559	1772	1772	1772	1772	0
43	20250226	201200	28226559	1772	1772	1772	1772	0
44	20250226	201100	28226559	1772	1772	1772	1772	0
45	20250226	201000	28226559	1772	1772	1772	1772	0
46	20250226	200900	28226559	1772	1772	1772	1772	0
47	20250226	200800	28226559	1772	1772	1772	1772	0
48	20250226	200700	28226559	1772	1772	1772	1772	0
49	20250226	200600	28226559	1772	1772	1772	1772	0
50	20250226	200500	28226559	1772	1772	1772	1772	0
51	20250226	200400	28226559	1772	1772	1772	1772	0
52	20250226	200300	28226559	1772	1772	1772	1772	0
53	20250226	200200	28226559	1772	1772	1772	1772	0
54	20250226	200100	28226559	1772	1772	1772	1772	0
55	20250226	200000	28226559	1772	1772	1772	1772	0
56	20250226	195900	28226559	1772	1772	1772	1772	0
57	20250226	195800	28226559	1772	1772	1772	1772	0
58	20250226	195700	28226559	1772	1772	1772	1772	0
59	20250226	195600	28226559	1772	1772	1772	1772	0
60	20250226	195500	28226559	1772	1772	1772	1772	0
61	20250226	195400	28226559	1772	1772	1772	1772	0
62	20250226	195300	28226559	1772	1772	1772	1772	99
63	20250226	195200	28226559	1772	1772	1772	1772	0
64	20250226	195100	28226559	1772	1772	1772	1772	0
65	20250226	195000	28226559	1772	1772	1772	1772	0
66	20250226	194900	28226559	1772	1772	1772	1772	0
67	20250226	194800	28226559	1772	1772	1772	1772	0
68	20250226	194700	28226559	1772	1772	1772	1772	0
69	20250226	194600	28226559	1772	1772	1772	1772	0
70	20250226	194500	28226559	1772	1772	1772	1772	0
71	20250226	194400	28226559	1772	1772	1772	1772	0
72	20250226	194300	28226559	1772	1772	1772	1772	0
73	20250226	194200	28226559	1772	1772	1772	1772	0
74	20250226	194100	28226559	1772	1772	1772	1772	0
75	20250226	194000	28226559	1772	1772	1772	1772	0
76	20250226	193900	28226559	1772	1772	1772	1772	0
77	20250226	193800	28226559	1772	1772	1772	1772	0
78	20250226	193700	28226559	1772	1772	1772	1772	0
79	20250226	193600	28226559	1772	1772	1772	1772	0
80	20250226	193500	28226559	1772	1772	1772	1772	0
81	20250226	193400	28226559	1772	1772	1772	1772	0
82	20250226	193300	28226559	1772	1772	1772	1772	0
83	20250226	193200	28226559	1772	1772	1772	1772	0
84	20250226	193100	28226559	1772	1772	1772	1772	0
85	20250226	193000	28226559	1772	1772	1772	1772	0
86	20250226	192900	28226559	1772	1772	1772	1772	0
87	20250226	192800	28226559	1772	1772	1772	1772	0
88	20250226	192700	28226559	1772	1772	1772	1772	0
89	20250226	192600	28226559	1772	1772	1772	1772	0
90	20250226	192500	28226559	1772	1772	1772	1772	0
91	20250226	192400	28226559	1772	1772	1772	1772	0
92	20250226	192300	28226559	1772	1772	1772	1772	99
93	20250226	192200	28226559	1772	1772	1772	1772	0
94	20250226	192100	28226559	1772	1772	1772	1772	0
95	20250226	192000	28226559	1772	1772	1772	1772	0
96	20250226	191900	28226559	1772	1772	1772	1772	0
97	20250226	191800	28226559	1772	1772	1772	1772	0
98	20250226	191700	28226559	1772	1772	1772	1772	0
99	20250226	191600	28226559	1772	1772	1772	1772	0
100	20250226	191500	28226559	1772	1772	1772	1772	0
101	20250226	191400	28226559	1772	1772	1772	1772	0
102	20250226	191300	28226559	1772	1772	1772	1772	0
103	20250226	191200	28226559	1772	1772	1772	1772	0
104	20250226	191100	28226559	1772	1772	1772	1772	0
105	20250226	191000	28226559	1772	1772	1772	1772	0
106	20250226	190900	28226559	1772	1772	1772	1772	0
107	20250226	190800	28226559	1772	1772	1772	1772	0
108	20250226	190700	28226559	1772	1772	1772	1772	0
109	20250226	190600	28226559	1772	1772	1772	1772	0
110	20250226	190500	28226559	1772	1772	1772	1772	0
111	20250226	190400	28226559	1772	1772	1772	1772	0
112	20250226	190300	28226559	1772	1772	1772	1772	0
113	20250226	190200	28226559	1772	1772	1772	1772	0
114	20250226	190100	28226559	1772	1772	1772	1772	0
115	20250226	190000	28226559	1772	1772	1772	1772	0
116	20250226	185900	28226559	1772	1772	1772	1772	0
117	20250226	185800	28226559	1772	1772	1772	1772	0
118	20250226	185700	28226559	1772	1772	1772	1772	0
119	20250226	185600	28226559	1772	1772	1772	1772	0
120	20250226	185500	28226559	1772	1772	1772	1772	0
121	20250226	185400	28226559	1772	1772	1772	1772	0
122	20250226	185300	28226559	1772	1772	1772	1772	99
123	20250226	185200	28226559	1772	1772	1772	1772	0
124	20250226	185100	28226559	1772	1772	1772	1772	0
125	20250226	185000	28226559	1772	1772	1772	1772	0
126	20250226	184900	28226559	1772	1772	1772	1772	0
127	20250226	184800	28226559	1772	1772	1772	1772	0
128	20250226	184700	28226559	1772	1772	1772	1772	0
129	20250226	184600	28226559	1772	1772	1772	1772	0
130	20250226	184500	28226559	1772	1772	1772	1772	0
131	20250226	184400	28226559	1772	1772	1772	1772	0
132	20250226	184300	28226559	1772	1772	1772	1772	0
133	20250226	184200	28226559	1772	1772	1772	1772	0
134	20250226	184100	28226559	1772	1772	1772	1772	0
135	20250226	184000	28226559	1772	1772	1772	1772	0
136	20250226	183900	28226559	1772	1772	1772	1772	0
137	20250226	183800	28226559	1772	1772	1772	1772	0
138	20250226	183700	28226559	1772	1772	1772	1772	0
139	20250226	183600	28226559	1772	1772	1772	1772	0
140	20250226	183500	28226559	1772	1772	1772	1772	0
141	20250226	183400	28226559	1772	1772	1772	1772	0
142	20250226	183300	28226559	1772	1772	1772	1772	0
143	20250226	183200	28226559	1772	1772	1772	1772	0
144	20250226	183100	28226559	1772	1772	1772	1772	0
145	20250226	183000	28226559	1772	1772	1772	1772	0
146	20250226	182900	28226559	1772	1772	1772	1772	0
147	20250226	182800	28226559	1772	1772	1772	1772	0
148	20250226	182700	28226559	1772	1772	1772	1772	0
149	20250226	182600	28226559	1772	1772	1772	1772	0
150	20250226	182500	28226559	1772	1772	1772	1772	0
151	20250226	182400	28226559	1772	1772	1772	1772	0
152	20250226	182300	28226559	1772	1772	1772	1772	99
153	20250226	182200	28226559	1772	1772	1772	1772	0
154	20250226	182100	28226559	1772	1772	1772	1772	0
155	20250226	182000	28226559	1772	1772	1772	1772	0
156	20250226	181900	28226559	1772	1772	1772	1772	0
157	20250226	181800	28226559	1772	1772	1772	1772	0
158	20250226	181700	28226559	1772	1772	1772	1772	0
159	20250226	181600	28226559	1772	1772	1772	1772	0
160	20250226	181500	28226559	1772	1772	1772	1772	0
161	20250226	181400	28226559	1772	1772	1772	1772	0
162	20250226	181300	28226559	1772	1772	1772	1772	0
163	20250226	181200	28226559	1772	1772	1772	1772	0
164	20250226	181100	28226559	1772	1772	1772	1772	0
165	20250226	181000	28226559	1772	1772	1772	1772	0
166	20250226	180900	28226559	1772	1772	1772	1772	0
167	20250226	180800	28226559	1772	1772	1772	1772	0
168	20250226	180700	28226559	1772	1772	1772	1772	0
169	20250226	180600	28226559	1772	1772	1772	1772	0
170	20250226	180500	28226559	1772	1772	1772	1772	0
171	20250226	180400	28226559	1772	1772	1772	1772	0
172	20250226	180300	28226559	1772	1772	1772	1772	0
173	20250226	180200	28226559	1772	1772	1772	1772	0
174	20250226	180100	28226559	1772	1772	1772	1772	0
175	20250226	180000	28226559	1772	1772	1772	1772	0
176	20250226	175900	28226559	1772	1772	1772	1772	0
177	20250226	175800	28226559	1772	1772	1772	1772	0
178	20250226	175700	28226559	1772	1772	1772	1772	0
179	20250226	175600	28226559	1772	1772	1772	1772	0
180	20250226	175500	28226559	1772	1772	1772	1772	0
181	20250226	175400	28226559	1772	1772	1772	1772	0
182	20250226	175300	28226559	1772	1772	1772	1772	99
183	20250226	175200	28226559	1772	1772	1772	1772	0
184	20250226	175100	28226559	1772	1772	1772	1772	0
185	20250226	175000	28226559	1772	1772	1772	1772	0
186	20250226	174900	28226559	1772	1772	1772	1772	0
187	20250226	174800	28226559	1772	1772	1772	1772	0
188	20250226	174700	28226559	1772	1772	1772	1772	0
189	20250226	174600	28226559	1772	1772	1772	1772	0
190	20250226	174500	28226559	1772	1772	1772	1772	0
191	20250226	174400	28226559	1772	1772	1772	1772	0
192	20250226	174300	28226559	1772	1772	1772	1772	0
193	20250226	174200	28226559	1772	1772	1772	1772	0
194	20250226	174100	28226559	1772	1772	1772	1772	0
195	20250226	174000	28226559	1772	1772	1772	1772	0
196	20250226	173900	28226559	1772	1772	1772	1772	0
197	20250226	173800	28226559	1772	1772	1772	1772	0
198	20250226	173700	28226559	1772	1772	1772	1772	0
199	20250226	173600	28226559	1772	1772	1772	1772	0
200	20250226	173500	28226559	1772	1772	1772	1772	0
201	20250226	173400	28226559	1772	1772	1772	1772	0
202	20250226	173300	28226559	1772	1772	1772	1772	0
203	20250226	173200	28226559	1772	1772	1772	1772	0
204	20250226	173100	28226559	1772	1772	1772	1772	0
205	20250226	173000	28226559	1772	1772	1772	1772	0
206	20250226	172900	28226559	1772	1772	1772	1772	0
207	20250226	172800	28226559	1772	1772	1772	1772	0
208	20250226	172700	28226559	1772	1772	1772	1772	0
209	20250226	172600	28226559	1772	1772	1772	1772	0
210	20250226	172500	28226559	1772	1772	1772	1772	0
211	20250226	172400	28226559	1772	1772	1772	1772	0
212	20250226	172300	28226559	1772	1772	1772	1772	99
213	20250226	172200	28226559	1772	1772	1772	1772	0
214	20250226	172100	28226559	1772	1772	1772	1772	0
215	20250226	172000	28226559	1772	1772	1772	1772	0
216	20250226	171900	28226559	1772	1772	1772	1772	0
217	20250226	171800	28226559	1772	1772	1772	1772	0
218	20250226	171700	28226559	1772	1772	1772	1772	0
219	20250226	171600	28226559	1772	1772	1772	1772	0
220	20250226	171500	28226559	1772	1772	1772	1772	0
221	20250226	171400	28226559	1772	1772	1772	1772	0
222	20250226	171300	28226559	1772	1772	1772	1772	0
223	20250226	171200	28226559	1772	1772	1772	1772	0
224	20250226	171100	28226559	1772	1772	1772	1772	0
225	20250226	171000	28226559	1772	1772	1772	1772	0
226	20250226	170900	28226559	1772	1772	1772	1772	0
227	20250226	170800	28226559	1772	1772	1772	1772	0
228	20250226	170700	28226559	1772	1772	1772	1772	0
229	20250226	170600	28226559	1772	1772	1772	1772	0
230	20250226	170500	28226559	1772	1772	1772	1772	0
231	20250226	170400	28226559	1772	1772	1772	1772	0
232	20250226	170300	28226559	1772	1772	1772	1772	0
233	20250226	170200	28226559	1772	1772	1772	1772	0
234	20250226	170100	28226559	1772	1772	1772	1772	0
235	20250226	170000	28226559	1772	1772	1772	1772	0
236	20250226	165900	28226559	1772	1772	1772	1772	0
237	20250226	165800	28226559	1772	1772	1772	1772	0
238	20250226	165700	28226559	1772	1772	1772	1772	0
239	20250226	165600	28226559	1772	1772	1772	1772	0
240	20250226	165500	28226559	1772	1772	1772	1772	0
241	20250226	165400	28226559	1772	1772	1772	1772	0
242	20250226	165300	28226559	1772	1772	1772	1772	99
243	20250226	165200	28226559	1772	1772	1772	1772	0
244	20250226	165100	28226559	1772	1772	1772	1772	0
245	20250226	165000	28226559	1772	1772	1772	1772	0
246	20250226	164900	28226559	1772	1772	1772	1772	0
247	20250226	164800	28226559	1772	1772	1772	1772	0
248	20250226	164700	28226559	1772	1772	1772	1772	0
249	20250226	164600	28226559	1772	1772	1772	1772	0
250	20250226	164500	28226559	1772	1772	1772	1772	0
251	20250226	164400	28226559	1772	1772	1772	1772	0
252	20250226	164300	28226559	1772	1772	1772	1772	0
253	20250226	164200	28226559	1772	1772	1772	1772	0
254	20250226	164100	28226559	1772	1772	1772	1772	0
255	20250226	164000	28226559	1772	1772	1772	1772	0
256	20250226	163900	28226559	1772	1772	1772	1772	0
257	20250226	163800	28226559	1772	1772	1772	1772	0
258	20250226	163700	28226559	1772	1772	1772	1772	0
259	20250226	163600	28226559	1772	1772	1772	1772	0
260	20250226	163500	28226559	1772	1772	1772	1772	0
261	20250226	163400	28226559	1772	1772	1772	1772	0
262	20250226	163300	28226559	1772	1772	1772	1772	0
263	20250226	163200	28226559	1772	1772	1772	1772	0
264	20250226	163100	28226559	1772	1772	1772	1772	0
265	20250226	163000	28226559	1772	1772	1772	1772	0
266	20250226	162900	28226559	1772	1772	1772	1772	0
267	20250226	162800	28226559	1772	1772	1772	1772	0
268	20250226	162700	28226559	1772	1772	1772	1772	0
269	20250226	162600	28226559	1772	1772	1772	1772	0
270	20250226	162500	28226559	1772	1772	1772	1772	0
271	20250226	162400	28226559	1772	1772	1772	1772	0
272	20250226	162300	28226559	1772	1772	1772	1772	99
273	20250226	162200	28226559	1772	1772	1772	1772	0
274	20250226	162100	28226559	1772	1772	1772	1772	0
275	20250226	162000	28226559	1772	1772	1772	1772	0
276	20250226	161900	28226559	1772	1772	1772	1772	0
277	20250226	161800	28226559	1772	1772	1772	1772	0
278	20250226	161700	28226559	1772	1772	1772	1772	0
279	20250226	161600	28226559	1772	1772	1772	1772	0
280	20250226	161500	28226559	1772	1772	1772	1772	0
281	20250226	161400	28226559	1772	1772	1772	1772	0
282	20250226	161300	28226559	1772	1772	1772	1772	0
283	20250226	161200	28226559	1772	1772	1772	1772	0
284	20250226	161100	28226559	1772	1772	1772	1772	0
285	20250226	161000	28226559	1772	1772	1772	1772	0
286	20250226	160900	28226559	1772	1772	1772	1772	0
287	20250226	160800	28226559	1772	1772	1772	1772	0
288	20250226	160700	28226559	1772	1772	1772	1772	0
289	20250226	160600	28226559	1772	1772	1772	1772	0
290	20250226	160500	28226559	1772	1772	1772	1772	0
291	20250226	160400	28226559	1772	1772	1772	1772	0
292	20250226	160300	28226559	1772	1772	1772	1772	0
293	20250226	160200	28226559	1772	1772	1772	1772	0
294	20250226	160100	28226559	1772	1772	1772	1772	0
295	20250226	160000	28226559	1772	1772	1772	1772	0
296	20250226	155900	28226559	1772	1772	1772	1772	0
297	20250226	155800	28226559	1772	1772	1772	1772	0
298	20250226	155700	28226559	1772	1772	1772	1772	0
299	20250226	155600	28226559	1772	1772	1772	1772	0
300	20250226	155500	28226559	1772	1772	1772	1772	0
301	20250226	155400	28226559	1772	1772	1772	1772	0
302	20250226	155300	28226559	1772	1772	1772	1772	99
303	20250226	155200	28226559	1772	1772	1772	1772	0
304	20250226	155100	28226559	1772	1772	1772	1772	0
305	20250226	155000	28226559	1772	1772	1772	1772	0
306	20250226	154900	28226559	1772	1772	1772	1772	0
307	20250226	154800	28226559	1772	1772	1772	1772	0
308	20250226	154700	28226559	1772	1772	1772	1772	0
309	20250226	154600	28226559	1772	1772	1772	1772	0
310	20250226	154500	28226559	1772	1772	1772	1772	0
311	20250226	154400	28226559	1772	1772	1772	1772	0
312	20250226	154300	28226559	1772	1772	1772	1772	0
313	20250226	154200	28226559	1772	1772	1772	1772	0
314	20250226	154100	28226559	1772	1772	1772	1772	0
315	20250226	154000	28226559	1772	1772	1772	1772	0
316	20250226	153900	28226559	1772	1772	1772	1772	0
317	20250226	153800	28226559	1772	1772	1772	1772	0
318	20250226	153700	28226559	1772	1772	1772	1772	0
319	20250226	153600	28226559	1772	1772	1772	1772	0
320	20250226	153500	28226559	1772	1772	1772	1772	0
321	20250226	153400	28226559	1772	1772	1772	1772	0
322	20250226	153300	28226559	1772	1772	1772	1772	0
323	20250226	153200	28226559	1772	1772	1772	1772	0
324	20250226	153100	28226559	1772	1772	1772	1772	0
325	20250226	153000	28226559	1772	1772	1772	1772	99
326	20250226	152900	28051131	1750	1750	1750	1750	0
327	20250226	152800	28051131	1750	1750	1750	1750	0
328	20250226	152700	28051131	1750	1750	1750	1750	0
329	20250226	152600	28051131	1750	1750	1750	1750	0
330	20250226	152500	28051131	1750	1750	1750	1750	0
331	20250226	152400	28051131	1750	1750	1750	1750	0
332	20250226	152300	28051131	1750	1750	1750	1750	0
333	20250226	152200	28051131	1750	1750	1750	1750	0
334	20250226	152100	28051131	1750	1750	1750	1750	0
335	20250226	152000	28051131	1750	1750	1750	1750	0
336	20250226	151900	28051131	1750	1767	1768	1750	785
337	20250226	151800	26673707	1767	1767	1767	1767	0
338	20250226	151700	26673707	1767	1767	1767	1767	4
339	20250226	151600	26666639	1766	1766	1766	1766	40
340	20250226	151500	26595999	1751	1751	1751	1751	0
341	20250226	151400	26595999	1751	1751	1751	1751	0
342	20250226	151300	26595999	1751	1751	1751	1751	0
343	20250226	151200	26595999	1751	1751	1751	1751	0
344	20250226	151100	26595999	1751	1751	1751	1751	0
345	20250226	151000	26595999	1751	1751	1751	1751	0
346	20250226	150900	26595999	1751	1751	1751	1751	10
347	20250226	150800	26578489	1750	1767	1767	1750	624
348	20250226	150700	25480114	1767	1767	1767	1767	0
349	20250226	150600	25480114	1767	1767	1767	1767	3
350	20250226	150500	25474813	1767	1767	1767	1767	122
351	20250226	150400	25259239	1750	1750	1750	1750	0
352	20250226	150300	25259239	1750	1758	1758	1750	1000
353	20250226	150200	23508828	1773	1773	1773	1773	0
354	20250226	150100	23508828	1773	1773	1773	1773	0
355	20250226	150000	23508828	1773	1773	1773	1773	0
356	20250226	145900	23508828	1773	1773	1773	1773	0
357	20250226	145800	23508828	1773	1773	1773	1773	0
358	20250226	145700	23508828	1773	1773	1773	1773	0
359	20250226	145600	23508828	1773	1773	1773	1773	0
360	20250226	145500	23508828	1773	1773	1773	1773	0
361	20250226	145400	23508828	1773	1773	1773	1773	0
362	20250226	145300	23508828	1773	1773	1773	1773	10
363	20250226	145200	23491098	1773	1773	1773	1773	0
364	20250226	145100	23491098	1773	1773	1773	1773	0
365	20250226	145000	23491098	1773	1773	1773	1773	0
366	20250226	144900	23491098	1773	1773	1773	1773	0
367	20250226	144800	23491098	1773	1773	1773	1773	0
368	20250226	144700	23491098	1773	1773	1773	1773	0
369	20250226	144600	23491098	1773	1773	1773	1773	0
370	20250226	144500	23491098	1773	1773	1773	1773	0
371	20250226	144400	23491098	1773	1773	1773	1773	0
372	20250226	144300	23491098	1773	1773	1773	1773	0
373	20250226	144200	23491098	1773	1773	1773	1773	0
374	20250226	144100	23491098	1773	1773	1773	1773	0
375	20250226	144000	23491098	1773	1773	1773	1773	0
376	20250226	143900	23491098	1773	1773	1773	1773	0
377	20250226	143800	23491098	1773	1773	1773	1773	0
378	20250226	143700	23491098	1773	1773	1773	1773	0
379	20250226	143600	23491098	1773	1773	1773	1773	0
380	20250226	143500	23491098	1773	1773	1773	1773	0
381	20250226	143400	23491098	1773	1773	1773	1773	0
382	20250226	143300	23491098	1773	1773	1773	1773	0
383	20250226	143200	23491098	1773	1773	1773	1773	0
384	20250226	143100	23491098	1773	1773	1773	1773	0
385	20250226	143000	23491098	1773	1773	1773	1773	0
386	20250226	142900	23491098	1773	1773	1773	1773	0
387	20250226	142800	23491098	1773	1773	1773	1773	0
388	20250226	142700	23491098	1773	1773	1773	1773	0
389	20250226	142600	23491098	1773	1773	1773	1773	0
390	20250226	142500	23491098	1773	1773	1773	1773	0
391	20250226	142400	23491098	1773	1773	1773	1773	0
392	20250226	142300	23491098	1773	1773	1773	1773	0
393	20250226	142200	23491098	1773	1773	1773	1773	0
394	20250226	142100	23491098	1773	1773	1773	1773	0
395	20250226	142000	23491098	1773	1773	1773	1773	0
396	20250226	141900	23491098	1773	1771	1773	1771	5
397	20250226	141800	23482235	1774	1774	1774	1774	0
398	20250226	141700	23482235	1774	1768	1774	1768	3
399	20250226	141600	23476922	1750	1751	1751	1750	3041
400	20250226	141500	18154926	1750	1762	1762	1750	7700
401	20250226	141400	4676581	1778	1778	1778	1778	0
402	20250226	141300	4676581	1778	1778	1778	1778	0
403	20250226	141200	4676581	1778	1778	1778	1778	0
404	20250226	141100	4676581	1778	1778	1778	1778	0
405	20250226	141000	4676581	1778	1778	1778	1778	0
406	20250226	140900	4676581	1778	1778	1778	1778	0
407	20250226	140800	4676581	1778	1778	1778	1778	0
408	20250226	140700	4676581	1778	1778	1778	1778	0
409	20250226	140600	4676581	1778	1778	1778	1778	0
410	20250226	140500	4676581	1778	1778	1778	1778	0
411	20250226	140400	4676581	1778	1778	1778	1778	0
412	20250226	140300	4676581	1778	1778	1778	1778	0
413	20250226	140200	4676581	1778	1778	1778	1778	0
414	20250226	140100	4676581	1778	1778	1778	1778	0
415	20250226	140000	4676581	1778	1778	1778	1778	0
416	20250226	135900	4676581	1778	1778	1778	1778	0
417	20250226	135800	4676581	1778	1778	1778	1778	0
418	20250226	135700	4676581	1778	1778	1778	1778	0
419	20250226	135600	4676581	1778	1778	1778	1778	0
420	20250226	135500	4676581	1778	1778	1778	1778	0
421	20250226	135400	4676581	1778	1778	1778	1778	0
422	20250226	135300	4676581	1778	1778	1778	1778	0
423	20250226	135200	4676581	1778	1778	1778	1778	0
424	20250226	135100	4676581	1778	1778	1778	1778	0
425	20250226	135000	4676581	1778	1778	1778	1778	0
426	20250226	134900	4676581	1778	1778	1778	1778	0
427	20250226	134800	4676581	1778	1778	1778	1778	0
428	20250226	134700	4676581	1778	1778	1778	1778	131
429	20250226	134600	4443663	1779	1779	1779	1779	0
430	20250226	134500	4443663	1779	1779	1779	1779	0
431	20250226	134400	4443663	1779	1779	1779	1779	0
432	20250226	134300	4443663	1779	1779	1779	1779	0
433	20250226	134200	4443663	1779	1779	1779	1779	0
434	20250226	134100	4443663	1779	1779	1779	1779	0
435	20250226	134000	4443663	1779	1779	1779	1779	0
436	20250226	133900	4443663	1779	1776	1779	1776	22
437	20250226	133800	4404574	1778	1778	1778	1778	0
438	20250226	133700	4404574	1778	1778	1778	1778	0
439	20250226	133600	4404574	1778	1778	1778	1778	0
440	20250226	133500	4404574	1778	1778	1778	1778	0
441	20250226	133400	4404574	1778	1778	1778	1778	0
442	20250226	133300	4404574	1778	1778	1778	1778	0
443	20250226	133200	4404574	1778	1778	1778	1778	0
444	20250226	133100	4404574	1778	1778	1778	1778	0
445	20250226	133000	4404574	1778	1778	1778	1778	0
446	20250226	132900	4404574	1778	1778	1778	1778	0
447	20250226	132800	4404574	1778	1778	1778	1778	0
448	20250226	132700	4404574	1778	1778	1778	1778	0
449	20250226	132600	4404574	1778	1778	1778	1778	0
450	20250226	132500	4404574	1778	1778	1778	1778	0
451	20250226	132400	4404574	1778	1778	1778	1778	0
452	20250226	132300	4404574	1778	1778	1778	1778	0
453	20250226	132200	4404574	1778	1778	1778	1778	0
454	20250226	132100	4404574	1778	1778	1778	1778	0
455	20250226	132000	4404574	1778	1778	1778	1778	0
456	20250226	131900	4404574	1778	1778	1778	1778	0
457	20250226	131800	4404574	1778	1778	1778	1778	0
458	20250226	131700	4404574	1778	1778	1778	1778	0
459	20250226	131600	4404574	1778	1778	1778	1778	0
460	20250226	131500	4404574	1778	1778	1778	1778	0
461	20250226	131400	4404574	1778	1778	1778	1778	0
462	20250226	131300	4404574	1778	1778	1778	1778	0
463	20250226	131200	4404574	1778	1778	1778	1778	1
464	20250226	131100	4402796	1777	1777	1777	1777	0
465	20250226	131000	4402796	1777	1777	1777	1777	0
466	20250226	130900	4402796	1777	1767	1777	1756	2002
467	20250226	130800	883763	1779	1779	1779	1779	0
468	20250226	130700	883763	1779	1779	1779	1779	0
469	20250226	130600	883763	1779	1779	1779	1779	0
470	20250226	130500	883763	1779	1779	1779	1779	0
471	20250226	130400	883763	1779	1779	1779	1779	4
472	20250226	130300	876647	1780	1780	1780	1780	0
473	20250226	130200	876647	1780	1780	1780	1780	0
474	20250226	130100	876647	1780	1780	1780	1780	0
475	20250226	130000	876647	1780	1780	1780	1780	0
476	20250226	125900	876647	1780	1780	1780	1780	0
477	20250226	125800	876647	1780	1780	1780	1780	0
478	20250226	125700	876647	1780	1780	1780	1780	0
479	20250226	125600	876647	1780	1780	1780	1780	0
480	20250226	125500	876647	1780	1780	1780	1780	0
481	20250226	125400	876647	1780	1780	1780	1780	0
482	20250226	125300	876647	1780	1780	1780	1780	0
483	20250226	125200	876647	1780	1780	1780	1780	0
484	20250226	125100	876647	1780	1780	1780	1780	0
485	20250226	125000	876647	1780	1780	1780	1780	0
486	20250226	124900	876647	1780	1780	1780	1780	0
487	20250226	124800	876647	1780	1780	1780	1780	0
488	20250226	124700	876647	1780	1780	1780	1780	0
489	20250226	124600	876647	1780	1780	1780	1780	0
490	20250226	124500	876647	1780	1780	1780	1780	0
491	20250226	124400	876647	1780	1780	1780	1780	0
492	20250226	124300	876647	1780	1780	1780	1780	0
493	20250226	124200	876647	1780	1780	1780	1780	100
494	20250226	124100	698647	1780	1780	1780	1780	0
495	20250226	124000	698647	1780	1780	1780	1780	0
496	20250226	123900	698647	1780	1780	1780	1780	0
497	20250226	123800	698647	1780	1780	1780	1780	0
498	20250226	123700	698647	1780	1780	1780	1780	0
499	20250226	123600	698647	1780	1780	1780	1780	0
500	20250226	123500	698647	1780	1780	1780	1780	0
501	20250226	123400	698647	1780	1780	1780	1780	0
502	20250226	123300	698647	1780	1780	1780	1780	0
503	20250226	123200	698647	1780	1780	1780	1780	0
504	20250226	123100	698647	1780	1780	1780	1780	0
505	20250226	123000	698647	1780	1780	1780	1780	0
506	20250226	122900	698647	1780	1780	1780	1780	0
507	20250226	122800	698647	1780	1780	1780	1780	0
508	20250226	122700	698647	1780	1780	1780	1780	0
509	20250226	122600	698647	1780	1780	1780	1780	0
510	20250226	122500	698647	1780	1780	1780	1780	0
511	20250226	122400	698647	1780	1780	1780	1780	0
512	20250226	122300	698647	1780	1780	1780	1780	0
513	20250226	122200	698647	1780	1780	1780	1780	0
514	20250226	122100	698647	1780	1780	1780	1780	0
515	20250226	122000	698647	1780	1780	1780	1780	0
516	20250226	121900	698647	1780	1780	1780	1780	0
517	20250226	121800	698647	1780	1780	1780	1780	0
518	20250226	121700	698647	1780	1780	1780	1780	0
519	20250226	121600	698647	1780	1780	1780	1780	0
520	20250226	121500	698647	1780	1780	1780	1780	0
521	20250226	121400	698647	1780	1780	1780	1780	0
522	20250226	121300	698647	1780	1780	1780	1780	0
523	20250226	121200	698647	1780	1780	1780	1780	0
524	20250226	121100	698647	1780	1780	1780	1780	1
525	20250226	121000	696867	1767	1767	1767	1767	0
526	20250226	120900	696867	1767	1767	1767	1767	40
527	20250226	120800	626187	1780	1780	1780	1780	0
528	20250226	120700	626187	1780	1780	1780	1780	0
529	20250226	120600	626187	1780	1780	1780	1780	0
530	20250226	120500	626187	1780	1780	1780	1780	11
531	20250226	120400	606607	1780	1780	1780	1780	0
532	20250226	120300	606607	1780	1780	1780	1780	0
533	20250226	120200	606607	1780	1780	1780	1780	0
534	20250226	120100	606607	1780	1780	1780	1780	0
535	20250226	120000	606607	1780	1780	1780	1780	4
536	20250226	115900	599487	1780	1780	1780	1780	0
537	20250226	115800	599487	1780	1780	1780	1780	0
538	20250226	115700	599487	1780	1780	1780	1780	0
539	20250226	115600	599487	1780	1780	1780	1780	1
540	20250226	115500	597707	1780	1780	1780	1780	0
541	20250226	115400	597707	1780	1780	1780	1780	0
542	20250226	115300	597707	1780	1780	1780	1780	0
543	20250226	115200	597707	1780	1780	1780	1780	0
544	20250226	115100	597707	1780	1780	1780	1780	0
545	20250226	115000	597707	1780	1780	1780	1780	0
546	20250226	114900	597707	1780	1780	1780	1780	0
547	20250226	114800	597707	1780	1780	1780	1780	0
548	20250226	114700	597707	1780	1780	1780	1780	0
549	20250226	114600	597707	1780	1780	1780	1780	0
550	20250226	114500	597707	1780	1780	1780	1780	0
551	20250226	114400	597707	1780	1780	1780	1780	0
552	20250226	114300	597707	1780	1780	1780	1780	0
553	20250226	114200	597707	1780	1780	1780	1780	0
554	20250226	114100	597707	1780	1780	1780	1780	0
555	20250226	114000	597707	1780	1780	1780	1780	0
556	20250226	113900	597707	1780	1780	1780	1780	0
557	20250226	113800	597707	1780	1780	1780	1780	0
558	20250226	113700	597707	1780	1780	1780	1780	0
559	20250226	113600	597707	1780	1780	1780	1780	0
560	20250226	113500	597707	1780	1780	1780	1780	0
561	20250226	113400	597707	1780	1780	1780	1780	0
562	20250226	113300	597707	1780	1780	1780	1780	0
563	20250226	113200	597707	1780	1780	1780	1780	0
564	20250226	113100	597707	1780	1780	1780	1780	0
565	20250226	113000	597707	1780	1780	1780	1780	1
566	20250226	112900	595927	1780	1780	1780	1780	0
567	20250226	112800	595927	1780	1780	1780	1780	0
568	20250226	112700	595927	1780	1780	1780	1780	0
569	20250226	112600	595927	1780	1780	1780	1780	0
570	20250226	112500	595927	1780	1780	1780	1780	0
571	20250226	112400	595927	1780	1780	1780	1780	0
572	20250226	112300	595927	1780	1780	1780	1780	0
573	20250226	112200	595927	1780	1780	1780	1780	0
574	20250226	112100	595927	1780	1780	1780	1780	0
575	20250226	112000	595927	1780	1780	1780	1780	0
576	20250226	111900	595927	1780	1780	1780	1780	0
577	20250226	111800	595927	1780	1780	1780	1780	0
578	20250226	111700	595927	1780	1780	1780	1780	0
579	20250226	111600	595927	1780	1780	1780	1780	0
580	20250226	111500	595927	1780	1780	1780	1780	0
581	20250226	111400	595927	1780	1780	1780	1780	0
582	20250226	111300	595927	1780	1780	1780	1780	0
583	20250226	111200	595927	1780	1780	1780	1780	7
584	20250226	111100	583467	1780	1780	1780	1780	0
585	20250226	111000	583467	1780	1780	1780	1780	0
586	20250226	110900	583467	1780	1780	1780	1780	0
587	20250226	110800	583467	1780	1780	1780	1780	0
588	20250226	110700	583467	1780	1780	1780	1780	0
589	20250226	110600	583467	1780	1780	1780	1780	0
590	20250226	110500	583467	1780	1780	1780	1780	0
591	20250226	110400	583467	1780	1780	1780	1780	0
592	20250226	110300	583467	1780	1780	1780	1780	0
593	20250226	110200	583467	1780	1780	1780	1780	0
594	20250226	110100	583467	1780	1780	1780	1780	0
595	20250226	110000	583467	1780	1780	1780	1780	0
596	20250226	105900	583467	1780	1780	1780	1780	0
597	20250226	105800	583467	1780	1780	1780	1780	0
598	20250226	105700	583467	1780	1780	1780	1780	0
599	20250226	105600	583467	1780	1780	1780	1780	0
600	20250226	105500	583467	1780	1780	1780	1780	0
601	20250226	105400	583467	1780	1780	1780	1780	0
602	20250226	105300	583467	1780	1780	1780	1780	0
603	20250226	105200	583467	1780	1780	1780	1780	0
604	20250226	105100	583467	1780	1780	1780	1780	0
605	20250226	105000	583467	1780	1780	1780	1780	0
606	20250226	104900	583467	1780	1780	1780	1780	0
607	20250226	104800	583467	1780	1780	1780	1780	0
608	20250226	104700	583467	1780	1780	1780	1780	0
609	20250226	104600	583467	1780	1780	1780	1780	0
610	20250226	104500	583467	1780	1780	1780	1780	0
611	20250226	104400	583467	1780	1780	1780	1780	0
612	20250226	104300	583467	1780	1780	1780	1780	0
613	20250226	104200	583467	1780	1780	1780	1780	0
614	20250226	104100	583467	1780	1780	1780	1780	0
615	20250226	104000	583467	1780	1780	1780	1780	0
616	20250226	103900	583467	1780	1780	1780	1780	0
617	20250226	103800	583467	1780	1780	1780	1780	0
618	20250226	103700	583467	1780	1780	1780	1780	0
619	20250226	103600	583467	1780	1780	1780	1780	0
620	20250226	103500	583467	1780	1780	1780	1780	0
621	20250226	103400	583467	1780	1780	1780	1780	0
622	20250226	103300	583467	1780	1780	1780	1780	0
623	20250226	103200	583467	1780	1780	1780	1780	0
624	20250226	103100	583467	1780	1780	1780	1780	0
625	20250226	103000	583467	1780	1780	1780	1780	0
626	20250226	102900	583467	1780	1780	1780	1780	0
627	20250226	102800	583467	1780	1780	1780	1780	0
628	20250226	102700	583467	1780	1780	1780	1780	0
629	20250226	102600	583467	1780	1780	1780	1780	0
630	20250226	102500	583467	1780	1780	1780	1780	0
631	20250226	102400	583467	1780	1780	1780	1780	0
632	20250226	102300	583467	1780	1780	1780	1780	0
633	20250226	102200	583467	1780	1780	1780	1780	0
634	20250226	102100	583467	1780	1780	1780	1780	0
635	20250226	102000	583467	1780	1780	1780	1780	0
636	20250226	101900	583467	1780	1780	1780	1780	0
637	20250226	101800	583467	1780	1780	1780	1780	0
638	20250226	101700	583467	1780	1780	1780	1780	0
639	20250226	101600	583467	1780	1780	1780	1780	0
640	20250226	101500	583467	1780	1780	1780	1780	0
641	20250226	101400	583467	1780	1780	1780	1780	0
642	20250226	101300	583467	1780	1780	1780	1780	0
643	20250226	101200	583467	1780	1780	1780	1780	0
644	20250226	101100	583467	1780	1779	1780	1779	155
645	20250226	101000	307614	1779	1779	1779	1779	1
646	20250226	100900	305835	1779	1779	1779	1779	0
647	20250226	100800	305835	1779	1779	1779	1779	0
648	20250226	100700	305835	1779	1779	1779	1779	0
649	20250226	100600	305835	1779	1779	1779	1779	0
650	20250226	100500	305835	1779	1779	1779	1779	0
651	20250226	100400	305835	1779	1779	1779	1779	0
652	20250226	100300	305835	1779	1779	1779	1779	0
653	20250226	100200	305835	1779	1779	1779	1779	0
654	20250226	100100	305835	1779	1779	1779	1779	0
655	20250226	100000	305835	1779	1779	1779	1779	0
656	20250226	095900	305835	1779	1779	1779	1779	0
657	20250226	095800	305835	1779	1779	1779	1779	0
658	20250226	095700	305835	1779	1779	1779	1779	0
659	20250226	095600	305835	1779	1779	1779	1779	0
660	20250226	095500	305835	1779	1779	1779	1779	2
661	20250226	095400	302277	1780	1780	1780	1780	0
662	20250226	095300	302277	1780	1780	1780	1780	0
663	20250226	095200	302277	1780	1780	1780	1780	0
664	20250226	095100	302277	1780	1780	1780	1780	0
665	20250226	095000	302277	1780	1780	1780	1780	0
666	20250226	094900	302277	1780	1779	1780	1779	32
667	20250226	094800	245322	1779	1779	1779	1779	8
668	20250226	094700	231090	1779	1780	1780	1764	12
669	20250226	094600	209891	1779	1779	1779	1779	99
670	20250226	094500	33770	1779	1779	1779	1779	0
671	20250226	094400	33770	1779	1779	1779	1779	0
672	20250226	094300	33770	1779	1777	1779	1777	3
673	20250226	094200	28436	1776	1776	1776	1776	0
674	20250226	094100	28436	1776	1776	1776	1776	0
675	20250226	094000	28436	1776	1776	1776	1776	0
676	20250226	093900	28436	1776	1776	1776	1776	0
677	20250226	093800	28436	1776	1776	1776	1776	0
678	20250226	093700	28436	1776	1776	1776	1776	0
679	20250226	093600	28436	1776	1776	1776	1776	1
680	20250226	093500	26660	1761	1761	1761	1761	1
681	20250226	093400	24899	1779	1779	1779	1779	0
682	20250226	093300	24899	1779	1779	1779	1779	0
683	20250226	093200	24899	1779	1779	1779	1779	1
684	20250226	093100	23120	1779	1779	1779	1779	1
685	20250226	093000	21341	1779	1779	1779	1779	0
686	20250226	092900	21341	1779	1779	1779	1779	0
687	20250226	092800	21341	1779	1779	1779	1779	0
688	20250226	092700	21341	1779	1779	1779	1779	2
689	20250226	092600	17783	1779	1779	1779	1779	0
690	20250226	092500	17783	1779	1779	1779	1779	0
691	20250226	092400	17783	1779	1779	1779	1779	0
692	20250226	092300	17783	1779	1779	1779	1779	0
693	20250226	092200	17783	1779	1779	1779	1779	0
694	20250226	092100	17783	1779	1779	1779	1779	0
695	20250226	092000	17783	1779	1779	1779	1779	0
696	20250226	091900	17783	1779	1779	1779	1779	0
697	20250226	091800	17783	1779	1779	1779	1779	0
698	20250226	091700	17783	1779	1779	1779	1779	0
699	20250226	091600	17783	1779	1779	1779	1779	0
700	20250226	091500	17783	1779	1779	1779	1779	0
701	20250226	091400	17783	1779	1779	1779	1779	0
702	20250226	091300	17783	1779	1779	1779	1779	0
703	20250226	091200	17783	1779	1779	1779	1779	0
704	20250226	091100	17783	1779	1779	1779	1779	0
705	20250226	091000	17783	1779	1779	1779	1779	0
706	20250226	090900	17783	1779	1779	1779	1779	0
707	20250226	090800	17783	1779	1779	1779	1779	0
708	20250226	090700	17783	1779	1779	1779	1779	0
709	20250226	090600	17783	1779	1779	1779	1779	0
710	20250226	090500	17783	1779	1779	1779	1779	0
711	20250226	090400	17783	1779	1779	1779	1779	0
712	20250226	090300	17783	1779	1779	1779	1779	0
713	20250226	090200	17783	1779	1779	1779	1779	7
714	20250226	090100	5330	1779	1777	1779	1777	2
715	20250226	090000	1774	1774	1774	1774	1774	1