KissMeData/024910/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	191100	98648630	1881	1881	1881	1881	7398
3	20250226	191000	98648630	1881	1881	1881	1881	0
4	20250226	190900	98648630	1881	1881	1881	1881	0
5	20250226	190800	98648630	1881	1881	1881	1881	0
6	20250226	190700	98648630	1881	1881	1881	1881	0
7	20250226	190600	98648630	1881	1881	1881	1881	0
8	20250226	190500	98648630	1881	1881	1881	1881	0
9	20250226	190400	98648630	1881	1881	1881	1881	0
10	20250226	190300	98648630	1881	1881	1881	1881	0
11	20250226	190200	98648630	1881	1881	1881	1881	0
12	20250226	190100	98648630	1881	1881	1881	1881	0
13	20250226	190000	98648630	1881	1881	1881	1881	0
14	20250226	185900	98648630	1881	1881	1881	1881	0
15	20250226	185800	98648630	1881	1881	1881	1881	0
16	20250226	185700	98648630	1881	1881	1881	1881	0
17	20250226	185600	98648630	1881	1881	1881	1881	0
18	20250226	185500	98648630	1881	1881	1881	1881	0
19	20250226	185400	98648630	1881	1881	1881	1881	0
20	20250226	185300	98648630	1881	1881	1881	1881	0
21	20250226	185200	98648630	1881	1881	1881	1881	0
22	20250226	185100	98648630	1881	1881	1881	1881	0
23	20250226	185000	98648630	1881	1881	1881	1881	0
24	20250226	184900	98648630	1881	1881	1881	1881	0
25	20250226	184800	98648630	1881	1881	1881	1881	0
26	20250226	184700	98648630	1881	1881	1881	1881	0
27	20250226	184600	98648630	1881	1881	1881	1881	0
28	20250226	184500	98648630	1881	1881	1881	1881	0
29	20250226	184400	98648630	1881	1881	1881	1881	0
30	20250226	184300	98648630	1881	1881	1881	1881	0
31	20250226	184200	98648630	1881	1881	1881	1881	0
32	20250226	184100	98648630	1881	1881	1881	1881	7398
33	20250226	184000	98648630	1881	1881	1881	1881	0
34	20250226	183900	98648630	1881	1881	1881	1881	0
35	20250226	183800	98648630	1881	1881	1881	1881	0
36	20250226	183700	98648630	1881	1881	1881	1881	0
37	20250226	183600	98648630	1881	1881	1881	1881	0
38	20250226	183500	98648630	1881	1881	1881	1881	0
39	20250226	183400	98648630	1881	1881	1881	1881	0
40	20250226	183300	98648630	1881	1881	1881	1881	0
41	20250226	183200	98648630	1881	1881	1881	1881	0
42	20250226	183100	98648630	1881	1881	1881	1881	0
43	20250226	183000	98648630	1881	1881	1881	1881	0
44	20250226	182900	98648630	1881	1881	1881	1881	0
45	20250226	182800	98648630	1881	1881	1881	1881	0
46	20250226	182700	98648630	1881	1881	1881	1881	0
47	20250226	182600	98648630	1881	1881	1881	1881	0
48	20250226	182500	98648630	1881	1881	1881	1881	0
49	20250226	182400	98648630	1881	1881	1881	1881	0
50	20250226	182300	98648630	1881	1881	1881	1881	0
51	20250226	182200	98648630	1881	1881	1881	1881	0
52	20250226	182100	98648630	1881	1881	1881	1881	0
53	20250226	182000	98648630	1881	1881	1881	1881	0
54	20250226	181900	98648630	1881	1881	1881	1881	0
55	20250226	181800	98648630	1881	1881	1881	1881	0
56	20250226	181700	98648630	1881	1881	1881	1881	0
57	20250226	181600	98648630	1881	1881	1881	1881	0
58	20250226	181500	98648630	1881	1881	1881	1881	0
59	20250226	181400	98648630	1881	1881	1881	1881	0
60	20250226	181300	98648630	1881	1881	1881	1881	0
61	20250226	181200	98648630	1881	1881	1881	1881	0
62	20250226	181100	98648630	1881	1881	1881	1881	7398
63	20250226	181000	98648630	1881	1881	1881	1881	0
64	20250226	180900	98648630	1881	1881	1881	1881	0
65	20250226	180800	98648630	1881	1881	1881	1881	0
66	20250226	180700	98648630	1881	1881	1881	1881	0
67	20250226	180600	98648630	1881	1881	1881	1881	0
68	20250226	180500	98648630	1881	1881	1881	1881	0
69	20250226	180400	98648630	1881	1881	1881	1881	0
70	20250226	180300	98648630	1881	1881	1881	1881	0
71	20250226	180200	98648630	1881	1881	1881	1881	0
72	20250226	180100	98648630	1881	1881	1881	1881	0
73	20250226	180000	98648630	1881	1881	1881	1881	0
74	20250226	175900	98648630	1881	1881	1881	1881	0
75	20250226	175800	98648630	1881	1881	1881	1881	0
76	20250226	175700	98648630	1881	1881	1881	1881	0
77	20250226	175600	98648630	1881	1881	1881	1881	0
78	20250226	175500	98648630	1881	1881	1881	1881	0
79	20250226	175400	98648630	1881	1881	1881	1881	0
80	20250226	175300	98648630	1881	1881	1881	1881	0
81	20250226	175200	98648630	1881	1881	1881	1881	0
82	20250226	175100	98648630	1881	1881	1881	1881	0
83	20250226	175000	98648630	1881	1881	1881	1881	0
84	20250226	174900	98648630	1881	1881	1881	1881	0
85	20250226	174800	98648630	1881	1881	1881	1881	0
86	20250226	174700	98648630	1881	1881	1881	1881	0
87	20250226	174600	98648630	1881	1881	1881	1881	0
88	20250226	174500	98648630	1881	1881	1881	1881	0
89	20250226	174400	98648630	1881	1881	1881	1881	0
90	20250226	174300	98648630	1881	1881	1881	1881	0
91	20250226	174200	98648630	1881	1881	1881	1881	0
92	20250226	174100	98648630	1881	1881	1881	1881	7398
93	20250226	174000	98648630	1881	1881	1881	1881	0
94	20250226	173900	98648630	1881	1881	1881	1881	0
95	20250226	173800	98648630	1881	1881	1881	1881	0
96	20250226	173700	98648630	1881	1881	1881	1881	0
97	20250226	173600	98648630	1881	1881	1881	1881	0
98	20250226	173500	98648630	1881	1881	1881	1881	0
99	20250226	173400	98648630	1881	1881	1881	1881	0
100	20250226	173300	98648630	1881	1881	1881	1881	0
101	20250226	173200	98648630	1881	1881	1881	1881	0
102	20250226	173100	98648630	1881	1881	1881	1881	0
103	20250226	173000	98648630	1881	1881	1881	1881	0
104	20250226	172900	98648630	1881	1881	1881	1881	0
105	20250226	172800	98648630	1881	1881	1881	1881	0
106	20250226	172700	98648630	1881	1881	1881	1881	0
107	20250226	172600	98648630	1881	1881	1881	1881	0
108	20250226	172500	98648630	1881	1881	1881	1881	0
109	20250226	172400	98648630	1881	1881	1881	1881	0
110	20250226	172300	98648630	1881	1881	1881	1881	0
111	20250226	172200	98648630	1881	1881	1881	1881	0
112	20250226	172100	98648630	1881	1881	1881	1881	0
113	20250226	172000	98648630	1881	1881	1881	1881	0
114	20250226	171900	98648630	1881	1881	1881	1881	0
115	20250226	171800	98648630	1881	1881	1881	1881	0
116	20250226	171700	98648630	1881	1881	1881	1881	0
117	20250226	171600	98648630	1881	1881	1881	1881	0
118	20250226	171500	98648630	1881	1881	1881	1881	0
119	20250226	171400	98648630	1881	1881	1881	1881	0
120	20250226	171300	98648630	1881	1881	1881	1881	0
121	20250226	171200	98648630	1881	1881	1881	1881	0
122	20250226	171100	98648630	1881	1881	1881	1881	7398
123	20250226	171000	98648630	1881	1881	1881	1881	0
124	20250226	170900	98648630	1881	1881	1881	1881	0
125	20250226	170800	98648630	1881	1881	1881	1881	0
126	20250226	170700	98648630	1881	1881	1881	1881	0
127	20250226	170600	98648630	1881	1881	1881	1881	0
128	20250226	170500	98648630	1881	1881	1881	1881	0
129	20250226	170400	98648630	1881	1881	1881	1881	0
130	20250226	170300	98648630	1881	1881	1881	1881	0
131	20250226	170200	98648630	1881	1881	1881	1881	0
132	20250226	170100	98648630	1881	1881	1881	1881	0
133	20250226	170000	98648630	1881	1881	1881	1881	0
134	20250226	165900	98648630	1881	1881	1881	1881	0
135	20250226	165800	98648630	1881	1881	1881	1881	0
136	20250226	165700	98648630	1881	1881	1881	1881	0
137	20250226	165600	98648630	1881	1881	1881	1881	0
138	20250226	165500	98648630	1881	1881	1881	1881	0
139	20250226	165400	98648630	1881	1881	1881	1881	0
140	20250226	165300	98648630	1881	1881	1881	1881	0
141	20250226	165200	98648630	1881	1881	1881	1881	0
142	20250226	165100	98648630	1881	1881	1881	1881	0
143	20250226	165000	98648630	1881	1881	1881	1881	0
144	20250226	164900	98648630	1881	1881	1881	1881	0
145	20250226	164800	98648630	1881	1881	1881	1881	0
146	20250226	164700	98648630	1881	1881	1881	1881	0
147	20250226	164600	98648630	1881	1881	1881	1881	0
148	20250226	164500	98648630	1881	1881	1881	1881	0
149	20250226	164400	98648630	1881	1881	1881	1881	0
150	20250226	164300	98648630	1881	1881	1881	1881	0
151	20250226	164200	98648630	1881	1881	1881	1881	0
152	20250226	164100	98648630	1881	1881	1881	1881	7398
153	20250226	164000	98648630	1881	1881	1881	1881	0
154	20250226	163900	98648630	1881	1881	1881	1881	0
155	20250226	163800	98648630	1881	1881	1881	1881	0
156	20250226	163700	98648630	1881	1881	1881	1881	0
157	20250226	163600	98648630	1881	1881	1881	1881	0
158	20250226	163500	98648630	1881	1881	1881	1881	0
159	20250226	163400	98648630	1881	1881	1881	1881	0
160	20250226	163300	98648630	1881	1881	1881	1881	0
161	20250226	163200	98648630	1881	1881	1881	1881	0
162	20250226	163100	98648630	1881	1881	1881	1881	0
163	20250226	163000	98648630	1881	1881	1881	1881	0
164	20250226	162900	98648630	1881	1881	1881	1881	0
165	20250226	162800	98648630	1881	1881	1881	1881	0
166	20250226	162700	98648630	1881	1881	1881	1881	0
167	20250226	162600	98648630	1881	1881	1881	1881	0
168	20250226	162500	98648630	1881	1881	1881	1881	0
169	20250226	162400	98648630	1881	1881	1881	1881	0
170	20250226	162300	98648630	1881	1881	1881	1881	0
171	20250226	162200	98648630	1881	1881	1881	1881	0
172	20250226	162100	98648630	1881	1881	1881	1881	0
173	20250226	162000	98648630	1881	1881	1881	1881	0
174	20250226	161900	98648630	1881	1881	1881	1881	0
175	20250226	161800	98648630	1881	1881	1881	1881	0
176	20250226	161700	98648630	1881	1881	1881	1881	0
177	20250226	161600	98648630	1881	1881	1881	1881	0
178	20250226	161500	98648630	1881	1881	1881	1881	0
179	20250226	161400	98648630	1881	1881	1881	1881	0
180	20250226	161300	98648630	1881	1881	1881	1881	0
181	20250226	161200	98648630	1881	1881	1881	1881	0
182	20250226	161100	98648630	1881	1881	1881	1881	7398
183	20250226	161000	98648630	1881	1881	1881	1881	0
184	20250226	160900	98648630	1881	1881	1881	1881	0
185	20250226	160800	98648630	1881	1881	1881	1881	0
186	20250226	160700	98648630	1881	1881	1881	1881	0
187	20250226	160600	98648630	1881	1881	1881	1881	0
188	20250226	160500	98648630	1881	1881	1881	1881	0
189	20250226	160400	98648630	1881	1881	1881	1881	0
190	20250226	160300	98648630	1881	1881	1881	1881	0
191	20250226	160200	98648630	1881	1881	1881	1881	0
192	20250226	160100	98648630	1881	1881	1881	1881	0
193	20250226	160000	98648630	1881	1881	1881	1881	0
194	20250226	155900	98648630	1881	1881	1881	1881	0
195	20250226	155800	98648630	1881	1881	1881	1881	0
196	20250226	155700	98648630	1881	1881	1881	1881	0
197	20250226	155600	98648630	1881	1881	1881	1881	0
198	20250226	155500	98648630	1881	1881	1881	1881	0
199	20250226	155400	98648630	1881	1881	1881	1881	0
200	20250226	155300	98648630	1881	1881	1881	1881	0
201	20250226	155200	98648630	1881	1881	1881	1881	0
202	20250226	155100	98648630	1881	1881	1881	1881	0
203	20250226	155000	98648630	1881	1881	1881	1881	0
204	20250226	154900	98648630	1881	1881	1881	1881	0
205	20250226	154800	98648630	1881	1881	1881	1881	0
206	20250226	154700	98648630	1881	1881	1881	1881	0
207	20250226	154600	98648630	1881	1881	1881	1881	0
208	20250226	154500	98648630	1881	1881	1881	1881	0
209	20250226	154400	98648630	1881	1881	1881	1881	0
210	20250226	154300	98648630	1881	1881	1881	1881	0
211	20250226	154200	98648630	1881	1881	1881	1881	0
212	20250226	154100	98648630	1881	1881	1881	1881	7398
213	20250226	154000	98648630	1881	1881	1881	1881	0
214	20250226	153900	98648630	1881	1881	1881	1881	0
215	20250226	153800	98648630	1881	1881	1881	1881	0
216	20250226	153700	98648630	1881	1881	1881	1881	0
217	20250226	153600	98648630	1881	1881	1881	1881	0
218	20250226	153500	98648630	1881	1881	1881	1881	0
219	20250226	153400	98648630	1881	1881	1881	1881	0
220	20250226	153300	98648630	1881	1881	1881	1881	0
221	20250226	153200	98648630	1881	1881	1881	1881	0
222	20250226	153100	98648630	1881	1881	1881	1881	0
223	20250226	153000	98648630	1881	1881	1881	1881	7398
224	20250226	152900	84732992	1892	1892	1892	1892	0
225	20250226	152800	84732992	1892	1892	1892	1892	0
226	20250226	152700	84732992	1892	1892	1892	1892	0
227	20250226	152600	84732992	1892	1892	1892	1892	0
228	20250226	152500	84732992	1892	1892	1892	1892	0
229	20250226	152400	84732992	1892	1892	1892	1892	0
230	20250226	152300	84732992	1892	1892	1892	1892	0
231	20250226	152200	84732992	1892	1892	1892	1892	0
232	20250226	152100	84732992	1892	1892	1892	1892	0
233	20250226	152000	84732992	1892	1892	1892	1892	0
234	20250226	151900	84732992	1892	1891	1892	1891	242
235	20250226	151800	84275369	1892	1892	1892	1892	0
236	20250226	151700	84275369	1892	1892	1892	1892	0
237	20250226	151600	84275369	1892	1892	1892	1892	0
238	20250226	151500	84275369	1892	1892	1892	1892	0
239	20250226	151400	84275369	1892	1892	1892	1892	8
240	20250226	151300	84260233	1893	1893	1893	1893	0
241	20250226	151200	84260233	1893	1893	1893	1893	0
242	20250226	151100	84260233	1893	1893	1893	1893	0
243	20250226	151000	84260233	1893	1893	1893	1893	0
244	20250226	150900	84260233	1893	1893	1893	1893	0
245	20250226	150800	84260233	1893	1885	1893	1885	173
246	20250226	150700	83934120	1885	1885	1885	1885	0
247	20250226	150600	83934120	1885	1885	1885	1885	934
248	20250226	150500	82173530	1893	1893	1893	1893	0
249	20250226	150400	82173530	1893	1893	1893	1893	2
250	20250226	150300	82169744	1893	1893	1893	1893	0
251	20250226	150200	82169744	1893	1893	1893	1893	60
252	20250226	150100	82056164	1893	1893	1893	1893	1
253	20250226	150000	82054271	1893	1893	1893	1893	0
254	20250226	145900	82054271	1893	1893	1893	1893	177
255	20250226	145800	81719210	1893	1885	1893	1885	14
256	20250226	145700	81692812	1893	1893	1893	1893	0
257	20250226	145600	81692812	1893	1892	1893	1892	3
258	20250226	145500	81687135	1893	1885	1893	1885	206
259	20250226	145400	81298817	1893	1893	1893	1893	0
260	20250226	145300	81298817	1893	1893	1893	1893	1
261	20250226	145200	81296924	1884	1884	1884	1884	0
262	20250226	145100	81296924	1884	1884	1884	1884	540
263	20250226	145000	80279564	1884	1887	1887	1884	4845
264	20250226	144900	71145845	1893	1893	1893	1893	0
265	20250226	144800	71145845	1893	1893	1893	1893	0
266	20250226	144700	71145845	1893	1893	1893	1893	0
267	20250226	144600	71145845	1893	1893	1893	1893	0
268	20250226	144500	71145845	1893	1893	1893	1893	0
269	20250226	144400	71145845	1893	1893	1893	1893	0
270	20250226	144300	71145845	1893	1893	1893	1893	0
271	20250226	144200	71145845	1893	1893	1893	1893	0
272	20250226	144100	71145845	1893	1893	1893	1893	1
273	20250226	144000	71143952	1892	1892	1892	1892	0
274	20250226	143900	71143952	1892	1892	1892	1892	100
275	20250226	143800	70954752	1892	1892	1892	1892	0
276	20250226	143700	70954752	1892	1892	1892	1892	1
277	20250226	143600	70952860	1892	1892	1892	1892	50
278	20250226	143500	70858260	1893	1893	1893	1893	0
279	20250226	143400	70858260	1893	1893	1893	1893	0
280	20250226	143300	70858260	1893	1893	1893	1893	0
281	20250226	143200	70858260	1893	1893	1893	1893	0
282	20250226	143100	70858260	1893	1893	1893	1893	0
283	20250226	143000	70858260	1893	1893	1893	1893	0
284	20250226	142900	70858260	1893	1893	1893	1893	0
285	20250226	142800	70858260	1893	1893	1893	1893	0
286	20250226	142700	70858260	1893	1893	1893	1893	16
287	20250226	142600	70827972	1893	1893	1893	1893	1
288	20250226	142500	70826079	1885	1890	1890	1885	261
289	20250226	142400	70333591	1893	1893	1893	1893	0
290	20250226	142300	70333591	1893	1893	1893	1893	0
291	20250226	142200	70333591	1893	1893	1893	1893	1
292	20250226	142100	70331698	1893	1893	1893	1893	7
293	20250226	142000	70318447	1886	1886	1886	1886	0
294	20250226	141900	70318447	1886	1886	1886	1886	0
295	20250226	141800	70318447	1886	1887	1887	1886	360
296	20250226	141700	69639486	1887	1887	1887	1887	6
297	20250226	141600	69628164	1894	1894	1894	1894	0
298	20250226	141500	69628164	1894	1894	1894	1894	0
299	20250226	141400	69628164	1894	1894	1894	1894	0
300	20250226	141300	69628164	1894	1894	1894	1894	0
301	20250226	141200	69628164	1894	1894	1894	1894	4
302	20250226	141100	69620588	1894	1894	1894	1894	1
303	20250226	141000	69618694	1890	1890	1890	1890	0
304	20250226	140900	69618694	1890	1891	1891	1890	14
305	20250226	140800	69592221	1893	1893	1893	1893	0
306	20250226	140700	69592221	1893	1893	1893	1893	0
307	20250226	140600	69592221	1893	1893	1893	1893	0
308	20250226	140500	69592221	1893	1893	1893	1893	0
309	20250226	140400	69592221	1893	1893	1893	1893	0
310	20250226	140300	69592221	1893	1893	1893	1893	0
311	20250226	140200	69592221	1893	1893	1893	1893	0
312	20250226	140100	69592221	1893	1893	1893	1893	0
313	20250226	140000	69592221	1893	1893	1893	1893	0
314	20250226	135900	69592221	1893	1893	1893	1893	0
315	20250226	135800	69592221	1893	1893	1893	1893	0
316	20250226	135700	69592221	1893	1893	1893	1893	0
317	20250226	135600	69592221	1893	1893	1893	1893	1
318	20250226	135500	69590328	1893	1893	1893	1893	0
319	20250226	135400	69590328	1893	1893	1893	1893	20
320	20250226	135300	69552468	1894	1894	1894	1894	0
321	20250226	135200	69552468	1894	1894	1894	1894	0
322	20250226	135100	69552468	1894	1894	1894	1894	0
323	20250226	135000	69552468	1894	1894	1894	1894	0
324	20250226	134900	69552468	1894	1894	1894	1894	0
325	20250226	134800	69552468	1894	1894	1894	1894	0
326	20250226	134700	69552468	1894	1894	1894	1894	0
327	20250226	134600	69552468	1894	1894	1894	1894	15
328	20250226	134500	69524058	1894	1894	1894	1894	10
329	20250226	134400	69505118	1894	1894	1894	1894	1
330	20250226	134300	69503224	1896	1896	1896	1896	0
331	20250226	134200	69503224	1896	1896	1896	1896	0
332	20250226	134100	69503224	1896	1896	1896	1896	0
333	20250226	134000	69503224	1896	1896	1896	1896	0
334	20250226	133900	69503224	1896	1896	1896	1896	1
335	20250226	133800	69501328	1896	1896	1896	1896	20
336	20250226	133700	69463408	1896	1896	1896	1896	1
337	20250226	133600	69461512	1895	1895	1895	1895	1000
338	20250226	133500	67566512	1895	1895	1895	1895	0
339	20250226	133400	67566512	1895	1895	1895	1895	0
340	20250226	133300	67566512	1895	1895	1895	1895	0
341	20250226	133200	67566512	1895	1895	1895	1895	1
342	20250226	133100	67564617	1885	1886	1886	1885	3853
343	20250226	133000	60298155	1888	1888	1888	1888	0
344	20250226	132900	60298155	1888	1888	1888	1888	0
345	20250226	132800	60298155	1888	1896	1896	1888	213
346	20250226	132700	59895931	1896	1895	1896	1895	45
347	20250226	132600	59810616	1895	1895	1895	1895	0
348	20250226	132500	59810616	1895	1895	1895	1895	194
349	20250226	132400	59442986	1895	1895	1895	1895	0
350	20250226	132300	59442986	1895	1894	1895	1894	847
351	20250226	132200	57838365	1894	1894	1894	1894	0
352	20250226	132100	57838365	1894	1894	1894	1894	0
353	20250226	132000	57838365	1894	1894	1894	1894	0
354	20250226	131900	57838365	1894	1894	1894	1894	0
355	20250226	131800	57838365	1894	1894	1894	1894	0
356	20250226	131700	57838365	1894	1894	1894	1894	0
357	20250226	131600	57838365	1894	1894	1894	1894	0
358	20250226	131500	57838365	1894	1894	1894	1894	0
359	20250226	131400	57838365	1894	1894	1894	1894	0
360	20250226	131300	57838365	1894	1894	1894	1894	0
361	20250226	131200	57838365	1894	1894	1894	1894	0
362	20250226	131100	57838365	1894	1894	1894	1894	0
363	20250226	131000	57838365	1894	1894	1894	1894	0
364	20250226	130900	57838365	1894	1893	1894	1893	7
365	20250226	130800	57825112	1892	1891	1892	1891	8117
366	20250226	130700	42467954	1891	1891	1891	1891	0
367	20250226	130600	42467954	1891	1891	1891	1891	0
368	20250226	130500	42467954	1891	1891	1891	1891	0
369	20250226	130400	42467954	1891	1891	1891	1891	0
370	20250226	130300	42467954	1891	1891	1891	1891	1
371	20250226	130200	42466063	1890	1890	1890	1890	0
372	20250226	130100	42466063	1890	1891	1891	1889	661
373	20250226	130000	41217023	1891	1891	1891	1891	1
374	20250226	125900	41215132	1891	1891	1891	1891	0
375	20250226	125800	41215132	1891	1891	1891	1891	0
376	20250226	125700	41215132	1891	1891	1891	1890	1192
377	20250226	125600	38962219	1892	1892	1892	1892	0
378	20250226	125500	38962219	1892	1892	1892	1892	1
379	20250226	125400	38960327	1891	1891	1891	1891	0
380	20250226	125300	38960327	1891	1891	1891	1891	57
381	20250226	125200	38852540	1892	1892	1892	1892	1
382	20250226	125100	38850648	1891	1891	1891	1891	0
383	20250226	125000	38850648	1891	1891	1891	1891	0
384	20250226	124900	38850648	1891	1891	1891	1891	0
385	20250226	124800	38850648	1891	1891	1891	1891	1
386	20250226	124700	38848757	1891	1891	1891	1891	10
387	20250226	124600	38829847	1892	1892	1892	1892	1
388	20250226	124500	38827955	1892	1892	1892	1892	0
389	20250226	124400	38827955	1892	1892	1892	1892	1
390	20250226	124300	38826063	1892	1892	1892	1892	50
391	20250226	124200	38731463	1893	1893	1893	1893	0
392	20250226	124100	38731463	1893	1893	1893	1893	0
393	20250226	124000	38731463	1893	1893	1893	1893	0
394	20250226	123900	38731463	1893	1893	1893	1893	0
395	20250226	123800	38731463	1893	1893	1893	1893	0
396	20250226	123700	38731463	1893	1893	1893	1893	0
397	20250226	123600	38731463	1893	1893	1893	1893	0
398	20250226	123500	38731463	1893	1893	1893	1893	0
399	20250226	123400	38731463	1893	1893	1893	1893	0
400	20250226	123300	38731463	1893	1893	1893	1893	0
401	20250226	123200	38731463	1893	1893	1893	1893	0
402	20250226	123100	38731463	1893	1893	1893	1893	0
403	20250226	123000	38731463	1893	1893	1893	1893	0
404	20250226	122900	38731463	1893	1893	1893	1893	0
405	20250226	122800	38731463	1893	1893	1893	1893	0
406	20250226	122700	38731463	1893	1893	1893	1893	0
407	20250226	122600	38731463	1893	1893	1893	1893	0
408	20250226	122500	38731463	1893	1893	1893	1893	0
409	20250226	122400	38731463	1893	1893	1893	1893	0
410	20250226	122300	38731463	1893	1893	1893	1893	0
411	20250226	122200	38731463	1893	1893	1893	1893	0
412	20250226	122100	38731463	1893	1893	1893	1893	0
413	20250226	122000	38731463	1893	1893	1893	1893	0
414	20250226	121900	38731463	1893	1893	1893	1893	0
415	20250226	121800	38731463	1893	1893	1893	1893	0
416	20250226	121700	38731463	1893	1893	1893	1893	0
417	20250226	121600	38731463	1893	1893	1893	1893	12
418	20250226	121500	38708747	1893	1893	1893	1893	0
419	20250226	121400	38708747	1893	1893	1893	1893	0
420	20250226	121300	38708747	1893	1893	1893	1893	0
421	20250226	121200	38708747	1893	1893	1893	1893	0
422	20250226	121100	38708747	1893	1893	1893	1893	0
423	20250226	121000	38708747	1893	1893	1893	1893	10
424	20250226	120900	38689817	1893	1893	1893	1893	1
425	20250226	120800	38687924	1890	1890	1890	1890	269
426	20250226	120700	38179514	1893	1893	1893	1893	0
427	20250226	120600	38179514	1893	1893	1893	1893	0
428	20250226	120500	38179514	1893	1893	1893	1893	0
429	20250226	120400	38179514	1893	1893	1893	1893	0
430	20250226	120300	38179514	1893	1891	1893	1891	2
431	20250226	120200	38175730	1893	1893	1893	1893	0
432	20250226	120100	38175730	1893	1893	1893	1893	0
433	20250226	120000	38175730	1893	1893	1893	1893	0
434	20250226	115900	38175730	1893	1893	1893	1893	1
435	20250226	115800	38173837	1893	1893	1893	1893	0
436	20250226	115700	38173837	1893	1893	1893	1893	0
437	20250226	115600	38173837	1893	1893	1893	1893	0
438	20250226	115500	38173837	1893	1893	1893	1893	0
439	20250226	115400	38173837	1893	1893	1893	1893	5
440	20250226	115300	38164372	1893	1893	1893	1893	1
441	20250226	115200	38162479	1893	1892	1893	1892	2
442	20250226	115100	38158694	1894	1889	1894	1889	1007
443	20250226	115000	36256466	1892	1893	1893	1892	289
444	20250226	114900	35709489	1894	1894	1894	1894	0
445	20250226	114800	35709489	1894	1894	1894	1894	0
446	20250226	114700	35709489	1894	1894	1894	1894	0
447	20250226	114600	35709489	1894	1894	1894	1894	0
448	20250226	114500	35709489	1894	1894	1894	1894	0
449	20250226	114400	35709489	1894	1894	1894	1894	0
450	20250226	114300	35709489	1894	1894	1894	1894	0
451	20250226	114200	35709489	1894	1894	1894	1894	0
452	20250226	114100	35709489	1894	1894	1894	1894	0
453	20250226	114000	35709489	1894	1894	1894	1894	0
454	20250226	113900	35709489	1894	1894	1894	1894	0
455	20250226	113800	35709489	1894	1894	1894	1894	0
456	20250226	113700	35709489	1894	1894	1894	1894	0
457	20250226	113600	35709489	1894	1894	1894	1894	98
458	20250226	113500	35523877	1894	1894	1894	1894	0
459	20250226	113400	35523877	1894	1893	1894	1893	45
460	20250226	113300	35438685	1893	1893	1893	1893	0
461	20250226	113200	35438685	1893	1893	1893	1893	0
462	20250226	113100	35438685	1893	1893	1893	1893	0
463	20250226	113000	35438685	1893	1893	1893	1893	0
464	20250226	112900	35438685	1893	1893	1893	1893	0
465	20250226	112800	35438685	1893	1893	1893	1893	0
466	20250226	112700	35438685	1893	1893	1893	1893	0
467	20250226	112600	35438685	1893	1893	1893	1893	0
468	20250226	112500	35438685	1893	1893	1893	1893	0
469	20250226	112400	35438685	1893	1893	1893	1893	0
470	20250226	112300	35438685	1893	1893	1893	1893	0
471	20250226	112200	35438685	1893	1893	1893	1893	0
472	20250226	112100	35438685	1893	1893	1893	1893	0
473	20250226	112000	35438685	1893	1893	1893	1893	1
474	20250226	111900	35436792	1889	1893	1893	1889	1336
475	20250226	111800	32912392	1893	1893	1893	1893	0
476	20250226	111700	32912392	1893	1893	1893	1893	0
477	20250226	111600	32912392	1893	1893	1893	1893	0
478	20250226	111500	32912392	1893	1893	1893	1893	0
479	20250226	111400	32912392	1893	1893	1893	1893	0
480	20250226	111300	32912392	1893	1893	1893	1893	0
481	20250226	111200	32912392	1893	1889	1893	1889	30
482	20250226	111100	32855718	1889	1886	1889	1884	821
483	20250226	111000	31307858	1889	1889	1889	1889	0
484	20250226	110900	31307858	1889	1889	1889	1889	0
485	20250226	110800	31307858	1889	1889	1889	1889	0
486	20250226	110700	31307858	1889	1889	1889	1889	0
487	20250226	110600	31307858	1889	1889	1889	1889	14
488	20250226	110500	31281412	1890	1890	1890	1890	0
489	20250226	110400	31281412	1890	1890	1890	1890	0
490	20250226	110300	31281412	1890	1890	1890	1890	0
491	20250226	110200	31281412	1890	1890	1890	1890	0
492	20250226	110100	31281412	1890	1890	1890	1890	1
493	20250226	110000	31279522	1890	1890	1890	1890	10
494	20250226	105900	31260622	1890	1890	1890	1890	0
495	20250226	105800	31260622	1890	1890	1890	1890	0
496	20250226	105700	31260622	1890	1890	1890	1890	0
497	20250226	105600	31260622	1890	1890	1890	1890	0
498	20250226	105500	31260622	1890	1890	1890	1890	2
499	20250226	105400	31256842	1890	1890	1890	1890	0
500	20250226	105300	31256842	1890	1890	1890	1890	0
501	20250226	105200	31256842	1890	1890	1890	1890	1
502	20250226	105100	31254952	1886	1886	1886	1886	359
503	20250226	105000	30577878	1887	1889	1889	1887	2491
504	20250226	104900	25874136	1889	1889	1889	1889	0
505	20250226	104800	25874136	1889	1889	1889	1889	0
506	20250226	104700	25874136	1889	1889	1889	1889	0
507	20250226	104600	25874136	1889	1889	1889	1889	117
508	20250226	104500	25653123	1889	1890	1890	1889	979
509	20250226	104400	23802853	1890	1893	1893	1890	63
510	20250226	104300	23683777	1893	1893	1893	1893	0
511	20250226	104200	23683777	1893	1893	1893	1893	0
512	20250226	104100	23683777	1893	1893	1893	1893	0
513	20250226	104000	23683777	1893	1893	1893	1893	0
514	20250226	103900	23683777	1893	1893	1893	1893	0
515	20250226	103800	23683777	1893	1893	1893	1893	0
516	20250226	103700	23683777	1893	1893	1893	1893	0
517	20250226	103600	23683777	1893	1893	1893	1893	1
518	20250226	103500	23681884	1890	1894	1894	1890	371
519	20250226	103400	22980690	1894	1894	1894	1894	0
520	20250226	103300	22980690	1894	1894	1894	1894	0
521	20250226	103200	22980690	1894	1894	1894	1894	0
522	20250226	103100	22980690	1894	1894	1894	1894	0
523	20250226	103000	22980690	1894	1894	1894	1894	0
524	20250226	102900	22980690	1894	1894	1894	1894	0
525	20250226	102800	22980690	1894	1894	1894	1894	29
526	20250226	102700	22925764	1895	1895	1895	1895	0
527	20250226	102600	22925764	1895	1895	1895	1895	0
528	20250226	102500	22925764	1895	1895	1895	1895	0
529	20250226	102400	22925764	1895	1895	1895	1895	0
530	20250226	102300	22925764	1895	1895	1895	1895	0
531	20250226	102200	22925764	1895	1895	1895	1895	101
532	20250226	102100	22734369	1896	1896	1896	1896	0
533	20250226	102000	22734369	1896	1896	1896	1896	0
534	20250226	101900	22734369	1896	1896	1896	1896	0
535	20250226	101800	22734369	1896	1896	1896	1896	0
536	20250226	101700	22734369	1896	1896	1896	1896	0
537	20250226	101600	22734369	1896	1896	1896	1896	0
538	20250226	101500	22734369	1896	1896	1896	1896	0
539	20250226	101400	22734369	1896	1896	1896	1896	0
540	20250226	101300	22734369	1896	1896	1896	1896	2
541	20250226	101200	22730577	1896	1896	1896	1896	0
542	20250226	101100	22730577	1896	1896	1896	1896	0
543	20250226	101000	22730577	1896	1896	1896	1896	0
544	20250226	100900	22730577	1896	1896	1896	1896	0
545	20250226	100800	22730577	1896	1896	1896	1896	5
546	20250226	100700	22721097	1897	1897	1897	1897	0
547	20250226	100600	22721097	1897	1897	1897	1897	0
548	20250226	100500	22721097	1897	1897	1897	1897	0
549	20250226	100400	22721097	1897	1897	1897	1897	0
550	20250226	100300	22721097	1897	1897	1897	1897	0
551	20250226	100200	22721097	1897	1897	1897	1897	0
552	20250226	100100	22721097	1897	1897	1897	1897	0
553	20250226	100000	22721097	1897	1897	1897	1897	0
554	20250226	095900	22721097	1897	1897	1897	1897	0
555	20250226	095800	22721097	1897	1897	1897	1897	60
556	20250226	095700	22607277	1897	1897	1897	1897	0
557	20250226	095600	22607277	1897	1897	1897	1897	0
558	20250226	095500	22607277	1897	1897	1897	1897	0
559	20250226	095400	22607277	1897	1897	1897	1897	0
560	20250226	095300	22607277	1897	1897	1897	1897	0
561	20250226	095200	22607277	1897	1897	1897	1897	0
562	20250226	095100	22607277	1897	1897	1897	1897	1000
563	20250226	095000	20710277	1897	1888	1897	1887	303
564	20250226	094900	20138196	1888	1888	1888	1888	30
565	20250226	094800	20081556	1897	1897	1897	1897	0
566	20250226	094700	20081556	1897	1897	1897	1897	0
567	20250226	094600	20081556	1897	1897	1897	1897	7
568	20250226	094500	20068277	1897	1897	1897	1897	5
569	20250226	094400	20058792	1897	1897	1897	1897	0
570	20250226	094300	20058792	1897	1897	1897	1897	0
571	20250226	094200	20058792	1897	1897	1897	1897	0
572	20250226	094100	20058792	1897	1897	1897	1897	0
573	20250226	094000	20058792	1897	1897	1897	1897	0
574	20250226	093900	20058792	1897	1897	1897	1897	0
575	20250226	093800	20058792	1897	1897	1897	1897	0
576	20250226	093700	20058792	1897	1897	1897	1897	0
577	20250226	093600	20058792	1897	1897	1897	1897	1
578	20250226	093500	20056895	1886	1889	1889	1886	10000
579	20250226	093400	1189781	1898	1898	1898	1898	0
580	20250226	093300	1189781	1898	1898	1898	1898	5
581	20250226	093200	1180291	1898	1898	1898	1898	0
582	20250226	093100	1180291	1898	1898	1898	1898	0
583	20250226	093000	1180291	1898	1898	1898	1898	2
584	20250226	092900	1176495	1888	1888	1888	1888	0
585	20250226	092800	1176495	1888	1888	1888	1888	0
586	20250226	092700	1176495	1888	1888	1888	1888	40
587	20250226	092600	1100975	1898	1898	1898	1898	0
588	20250226	092500	1100975	1898	1898	1898	1898	0
589	20250226	092400	1100975	1898	1898	1898	1898	0
590	20250226	092300	1100975	1898	1898	1898	1898	0
591	20250226	092200	1100975	1898	1898	1898	1898	10
592	20250226	092100	1081995	1898	1898	1898	1898	1
593	20250226	092000	1080097	1898	1898	1898	1898	0
594	20250226	091900	1080097	1898	1897	1898	1897	56
595	20250226	091800	973852	1899	1899	1899	1899	0
596	20250226	091700	973852	1899	1899	1899	1899	0
597	20250226	091600	973852	1899	1899	1899	1899	0
598	20250226	091500	973852	1899	1899	1899	1899	0
599	20250226	091400	973852	1899	1899	1899	1899	0
600	20250226	091300	973852	1899	1899	1899	1899	0
601	20250226	091200	973852	1899	1899	1899	1899	0
602	20250226	091100	973852	1899	1899	1899	1899	0
603	20250226	091000	973852	1899	1899	1899	1899	0
604	20250226	090900	973852	1899	1899	1899	1899	0
605	20250226	090800	973852	1899	1899	1899	1899	1
606	20250226	090700	971953	1899	1899	1899	1899	1
607	20250226	090600	970054	1893	1893	1893	1893	36
608	20250226	090500	901906	1888	1888	1888	1888	0
609	20250226	090400	901906	1888	1888	1888	1888	0
610	20250226	090300	901906	1888	1888	1888	1888	0
611	20250226	090200	901906	1888	1893	1893	1888	315
612	20250226	090100	306666	1893	1893	1893	1893	37
613	20250226	090000	236625	1893	1893	1893	1893	125