KissMeData/362990/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	213100	93200602	1957	1957	1957	1957	6989
3	20250226	213000	93200602	1957	1957	1957	1957	0
4	20250226	212900	93200602	1957	1957	1957	1957	0
5	20250226	212800	93200602	1957	1957	1957	1957	0
6	20250226	212700	93200602	1957	1957	1957	1957	0
7	20250226	212600	93200602	1957	1957	1957	1957	0
8	20250226	212500	93200602	1957	1957	1957	1957	0
9	20250226	212400	93200602	1957	1957	1957	1957	0
10	20250226	212300	93200602	1957	1957	1957	1957	0
11	20250226	212200	93200602	1957	1957	1957	1957	0
12	20250226	212100	93200602	1957	1957	1957	1957	0
13	20250226	212000	93200602	1957	1957	1957	1957	0
14	20250226	211900	93200602	1957	1957	1957	1957	0
15	20250226	211800	93200602	1957	1957	1957	1957	0
16	20250226	211700	93200602	1957	1957	1957	1957	0
17	20250226	211600	93200602	1957	1957	1957	1957	0
18	20250226	211500	93200602	1957	1957	1957	1957	0
19	20250226	211400	93200602	1957	1957	1957	1957	0
20	20250226	211300	93200602	1957	1957	1957	1957	0
21	20250226	211200	93200602	1957	1957	1957	1957	0
22	20250226	211100	93200602	1957	1957	1957	1957	0
23	20250226	211000	93200602	1957	1957	1957	1957	0
24	20250226	210900	93200602	1957	1957	1957	1957	0
25	20250226	210800	93200602	1957	1957	1957	1957	0
26	20250226	210700	93200602	1957	1957	1957	1957	0
27	20250226	210600	93200602	1957	1957	1957	1957	0
28	20250226	210500	93200602	1957	1957	1957	1957	0
29	20250226	210400	93200602	1957	1957	1957	1957	0
30	20250226	210300	93200602	1957	1957	1957	1957	0
31	20250226	210200	93200602	1957	1957	1957	1957	0
32	20250226	210100	93200602	1957	1957	1957	1957	6989
33	20250226	210000	93200602	1957	1957	1957	1957	0
34	20250226	205900	93200602	1957	1957	1957	1957	0
35	20250226	205800	93200602	1957	1957	1957	1957	0
36	20250226	205700	93200602	1957	1957	1957	1957	0
37	20250226	205600	93200602	1957	1957	1957	1957	0
38	20250226	205500	93200602	1957	1957	1957	1957	0
39	20250226	205400	93200602	1957	1957	1957	1957	0
40	20250226	205300	93200602	1957	1957	1957	1957	0
41	20250226	205200	93200602	1957	1957	1957	1957	0
42	20250226	205100	93200602	1957	1957	1957	1957	0
43	20250226	205000	93200602	1957	1957	1957	1957	0
44	20250226	204900	93200602	1957	1957	1957	1957	0
45	20250226	204800	93200602	1957	1957	1957	1957	0
46	20250226	204700	93200602	1957	1957	1957	1957	0
47	20250226	204600	93200602	1957	1957	1957	1957	0
48	20250226	204500	93200602	1957	1957	1957	1957	0
49	20250226	204400	93200602	1957	1957	1957	1957	0
50	20250226	204300	93200602	1957	1957	1957	1957	0
51	20250226	204200	93200602	1957	1957	1957	1957	0
52	20250226	204100	93200602	1957	1957	1957	1957	0
53	20250226	204000	93200602	1957	1957	1957	1957	0
54	20250226	203900	93200602	1957	1957	1957	1957	0
55	20250226	203800	93200602	1957	1957	1957	1957	0
56	20250226	203700	93200602	1957	1957	1957	1957	0
57	20250226	203600	93200602	1957	1957	1957	1957	0
58	20250226	203500	93200602	1957	1957	1957	1957	0
59	20250226	203400	93200602	1957	1957	1957	1957	0
60	20250226	203300	93200602	1957	1957	1957	1957	0
61	20250226	203200	93200602	1957	1957	1957	1957	0
62	20250226	203100	93200602	1957	1957	1957	1957	6989
63	20250226	203000	93200602	1957	1957	1957	1957	0
64	20250226	202900	93200602	1957	1957	1957	1957	0
65	20250226	202800	93200602	1957	1957	1957	1957	0
66	20250226	202700	93200602	1957	1957	1957	1957	0
67	20250226	202600	93200602	1957	1957	1957	1957	0
68	20250226	202500	93200602	1957	1957	1957	1957	0
69	20250226	202400	93200602	1957	1957	1957	1957	0
70	20250226	202300	93200602	1957	1957	1957	1957	0
71	20250226	202200	93200602	1957	1957	1957	1957	0
72	20250226	202100	93200602	1957	1957	1957	1957	0
73	20250226	202000	93200602	1957	1957	1957	1957	0
74	20250226	201900	93200602	1957	1957	1957	1957	0
75	20250226	201800	93200602	1957	1957	1957	1957	0
76	20250226	201700	93200602	1957	1957	1957	1957	0
77	20250226	201600	93200602	1957	1957	1957	1957	0
78	20250226	201500	93200602	1957	1957	1957	1957	0
79	20250226	201400	93200602	1957	1957	1957	1957	0
80	20250226	201300	93200602	1957	1957	1957	1957	0
81	20250226	201200	93200602	1957	1957	1957	1957	0
82	20250226	201100	93200602	1957	1957	1957	1957	0
83	20250226	201000	93200602	1957	1957	1957	1957	0
84	20250226	200900	93200602	1957	1957	1957	1957	0
85	20250226	200800	93200602	1957	1957	1957	1957	0
86	20250226	200700	93200602	1957	1957	1957	1957	0
87	20250226	200600	93200602	1957	1957	1957	1957	0
88	20250226	200500	93200602	1957	1957	1957	1957	0
89	20250226	200400	93200602	1957	1957	1957	1957	0
90	20250226	200300	93200602	1957	1957	1957	1957	0
91	20250226	200200	93200602	1957	1957	1957	1957	0
92	20250226	200100	93200602	1957	1957	1957	1957	6989
93	20250226	200000	93200602	1957	1957	1957	1957	0
94	20250226	195900	93200602	1957	1957	1957	1957	0
95	20250226	195800	93200602	1957	1957	1957	1957	0
96	20250226	195700	93200602	1957	1957	1957	1957	0
97	20250226	195600	93200602	1957	1957	1957	1957	0
98	20250226	195500	93200602	1957	1957	1957	1957	0
99	20250226	195400	93200602	1957	1957	1957	1957	0
100	20250226	195300	93200602	1957	1957	1957	1957	0
101	20250226	195200	93200602	1957	1957	1957	1957	0
102	20250226	195100	93200602	1957	1957	1957	1957	0
103	20250226	195000	93200602	1957	1957	1957	1957	0
104	20250226	194900	93200602	1957	1957	1957	1957	0
105	20250226	194800	93200602	1957	1957	1957	1957	0
106	20250226	194700	93200602	1957	1957	1957	1957	0
107	20250226	194600	93200602	1957	1957	1957	1957	0
108	20250226	194500	93200602	1957	1957	1957	1957	0
109	20250226	194400	93200602	1957	1957	1957	1957	0
110	20250226	194300	93200602	1957	1957	1957	1957	0
111	20250226	194200	93200602	1957	1957	1957	1957	0
112	20250226	194100	93200602	1957	1957	1957	1957	0
113	20250226	194000	93200602	1957	1957	1957	1957	0
114	20250226	193900	93200602	1957	1957	1957	1957	0
115	20250226	193800	93200602	1957	1957	1957	1957	0
116	20250226	193700	93200602	1957	1957	1957	1957	0
117	20250226	193600	93200602	1957	1957	1957	1957	0
118	20250226	193500	93200602	1957	1957	1957	1957	0
119	20250226	193400	93200602	1957	1957	1957	1957	0
120	20250226	193300	93200602	1957	1957	1957	1957	0
121	20250226	193200	93200602	1957	1957	1957	1957	0
122	20250226	193100	93200602	1957	1957	1957	1957	6989
123	20250226	193000	93200602	1957	1957	1957	1957	0
124	20250226	192900	93200602	1957	1957	1957	1957	0
125	20250226	192800	93200602	1957	1957	1957	1957	0
126	20250226	192700	93200602	1957	1957	1957	1957	0
127	20250226	192600	93200602	1957	1957	1957	1957	0
128	20250226	192500	93200602	1957	1957	1957	1957	0
129	20250226	192400	93200602	1957	1957	1957	1957	0
130	20250226	192300	93200602	1957	1957	1957	1957	0
131	20250226	192200	93200602	1957	1957	1957	1957	0
132	20250226	192100	93200602	1957	1957	1957	1957	0
133	20250226	192000	93200602	1957	1957	1957	1957	0
134	20250226	191900	93200602	1957	1957	1957	1957	0
135	20250226	191800	93200602	1957	1957	1957	1957	0
136	20250226	191700	93200602	1957	1957	1957	1957	0
137	20250226	191600	93200602	1957	1957	1957	1957	0
138	20250226	191500	93200602	1957	1957	1957	1957	0
139	20250226	191400	93200602	1957	1957	1957	1957	0
140	20250226	191300	93200602	1957	1957	1957	1957	0
141	20250226	191200	93200602	1957	1957	1957	1957	0
142	20250226	191100	93200602	1957	1957	1957	1957	0
143	20250226	191000	93200602	1957	1957	1957	1957	0
144	20250226	190900	93200602	1957	1957	1957	1957	0
145	20250226	190800	93200602	1957	1957	1957	1957	0
146	20250226	190700	93200602	1957	1957	1957	1957	0
147	20250226	190600	93200602	1957	1957	1957	1957	0
148	20250226	190500	93200602	1957	1957	1957	1957	0
149	20250226	190400	93200602	1957	1957	1957	1957	0
150	20250226	190300	93200602	1957	1957	1957	1957	0
151	20250226	190200	93200602	1957	1957	1957	1957	0
152	20250226	190100	93200602	1957	1957	1957	1957	6989
153	20250226	190000	93200602	1957	1957	1957	1957	0
154	20250226	185900	93200602	1957	1957	1957	1957	0
155	20250226	185800	93200602	1957	1957	1957	1957	0
156	20250226	185700	93200602	1957	1957	1957	1957	0
157	20250226	185600	93200602	1957	1957	1957	1957	0
158	20250226	185500	93200602	1957	1957	1957	1957	0
159	20250226	185400	93200602	1957	1957	1957	1957	0
160	20250226	185300	93200602	1957	1957	1957	1957	0
161	20250226	185200	93200602	1957	1957	1957	1957	0
162	20250226	185100	93200602	1957	1957	1957	1957	0
163	20250226	185000	93200602	1957	1957	1957	1957	0
164	20250226	184900	93200602	1957	1957	1957	1957	0
165	20250226	184800	93200602	1957	1957	1957	1957	0
166	20250226	184700	93200602	1957	1957	1957	1957	0
167	20250226	184600	93200602	1957	1957	1957	1957	0
168	20250226	184500	93200602	1957	1957	1957	1957	0
169	20250226	184400	93200602	1957	1957	1957	1957	0
170	20250226	184300	93200602	1957	1957	1957	1957	0
171	20250226	184200	93200602	1957	1957	1957	1957	0
172	20250226	184100	93200602	1957	1957	1957	1957	0
173	20250226	184000	93200602	1957	1957	1957	1957	0
174	20250226	183900	93200602	1957	1957	1957	1957	0
175	20250226	183800	93200602	1957	1957	1957	1957	0
176	20250226	183700	93200602	1957	1957	1957	1957	0
177	20250226	183600	93200602	1957	1957	1957	1957	0
178	20250226	183500	93200602	1957	1957	1957	1957	0
179	20250226	183400	93200602	1957	1957	1957	1957	0
180	20250226	183300	93200602	1957	1957	1957	1957	0
181	20250226	183200	93200602	1957	1957	1957	1957	0
182	20250226	183100	93200602	1957	1957	1957	1957	6989
183	20250226	183000	93200602	1957	1957	1957	1957	0
184	20250226	182900	93200602	1957	1957	1957	1957	0
185	20250226	182800	93200602	1957	1957	1957	1957	0
186	20250226	182700	93200602	1957	1957	1957	1957	0
187	20250226	182600	93200602	1957	1957	1957	1957	0
188	20250226	182500	93200602	1957	1957	1957	1957	0
189	20250226	182400	93200602	1957	1957	1957	1957	0
190	20250226	182300	93200602	1957	1957	1957	1957	0
191	20250226	182200	93200602	1957	1957	1957	1957	0
192	20250226	182100	93200602	1957	1957	1957	1957	0
193	20250226	182000	93200602	1957	1957	1957	1957	0
194	20250226	181900	93200602	1957	1957	1957	1957	0
195	20250226	181800	93200602	1957	1957	1957	1957	0
196	20250226	181700	93200602	1957	1957	1957	1957	0
197	20250226	181600	93200602	1957	1957	1957	1957	0
198	20250226	181500	93200602	1957	1957	1957	1957	0
199	20250226	181400	93200602	1957	1957	1957	1957	0
200	20250226	181300	93200602	1957	1957	1957	1957	0
201	20250226	181200	93200602	1957	1957	1957	1957	0
202	20250226	181100	93200602	1957	1957	1957	1957	0
203	20250226	181000	93200602	1957	1957	1957	1957	0
204	20250226	180900	93200602	1957	1957	1957	1957	0
205	20250226	180800	93200602	1957	1957	1957	1957	0
206	20250226	180700	93200602	1957	1957	1957	1957	0
207	20250226	180600	93200602	1957	1957	1957	1957	0
208	20250226	180500	93200602	1957	1957	1957	1957	0
209	20250226	180400	93200602	1957	1957	1957	1957	0
210	20250226	180300	93200602	1957	1957	1957	1957	0
211	20250226	180200	93200602	1957	1957	1957	1957	0
212	20250226	180100	93200602	1957	1957	1957	1957	6989
213	20250226	180000	93200602	1957	1957	1957	1957	0
214	20250226	175900	93200602	1957	1957	1957	1957	0
215	20250226	175800	93200602	1957	1957	1957	1957	0
216	20250226	175700	93200602	1957	1957	1957	1957	0
217	20250226	175600	93200602	1957	1957	1957	1957	0
218	20250226	175500	93200602	1957	1957	1957	1957	0
219	20250226	175400	93200602	1957	1957	1957	1957	0
220	20250226	175300	93200602	1957	1957	1957	1957	0
221	20250226	175200	93200602	1957	1957	1957	1957	0
222	20250226	175100	93200602	1957	1957	1957	1957	0
223	20250226	175000	93200602	1957	1957	1957	1957	0
224	20250226	174900	93200602	1957	1957	1957	1957	0
225	20250226	174800	93200602	1957	1957	1957	1957	0
226	20250226	174700	93200602	1957	1957	1957	1957	0
227	20250226	174600	93200602	1957	1957	1957	1957	0
228	20250226	174500	93200602	1957	1957	1957	1957	0
229	20250226	174400	93200602	1957	1957	1957	1957	0
230	20250226	174300	93200602	1957	1957	1957	1957	0
231	20250226	174200	93200602	1957	1957	1957	1957	0
232	20250226	174100	93200602	1957	1957	1957	1957	0
233	20250226	174000	93200602	1957	1957	1957	1957	0
234	20250226	173900	93200602	1957	1957	1957	1957	0
235	20250226	173800	93200602	1957	1957	1957	1957	0
236	20250226	173700	93200602	1957	1957	1957	1957	0
237	20250226	173600	93200602	1957	1957	1957	1957	0
238	20250226	173500	93200602	1957	1957	1957	1957	0
239	20250226	173400	93200602	1957	1957	1957	1957	0
240	20250226	173300	93200602	1957	1957	1957	1957	0
241	20250226	173200	93200602	1957	1957	1957	1957	0
242	20250226	173100	93200602	1957	1957	1957	1957	6989
243	20250226	173000	93200602	1957	1957	1957	1957	0
244	20250226	172900	93200602	1957	1957	1957	1957	0
245	20250226	172800	93200602	1957	1957	1957	1957	0
246	20250226	172700	93200602	1957	1957	1957	1957	0
247	20250226	172600	93200602	1957	1957	1957	1957	0
248	20250226	172500	93200602	1957	1957	1957	1957	0
249	20250226	172400	93200602	1957	1957	1957	1957	0
250	20250226	172300	93200602	1957	1957	1957	1957	0
251	20250226	172200	93200602	1957	1957	1957	1957	0
252	20250226	172100	93200602	1957	1957	1957	1957	0
253	20250226	172000	93200602	1957	1957	1957	1957	0
254	20250226	171900	93200602	1957	1957	1957	1957	0
255	20250226	171800	93200602	1957	1957	1957	1957	0
256	20250226	171700	93200602	1957	1957	1957	1957	0
257	20250226	171600	93200602	1957	1957	1957	1957	0
258	20250226	171500	93200602	1957	1957	1957	1957	0
259	20250226	171400	93200602	1957	1957	1957	1957	0
260	20250226	171300	93200602	1957	1957	1957	1957	0
261	20250226	171200	93200602	1957	1957	1957	1957	0
262	20250226	171100	93200602	1957	1957	1957	1957	0
263	20250226	171000	93200602	1957	1957	1957	1957	0
264	20250226	170900	93200602	1957	1957	1957	1957	0
265	20250226	170800	93200602	1957	1957	1957	1957	0
266	20250226	170700	93200602	1957	1957	1957	1957	0
267	20250226	170600	93200602	1957	1957	1957	1957	0
268	20250226	170500	93200602	1957	1957	1957	1957	0
269	20250226	170400	93200602	1957	1957	1957	1957	0
270	20250226	170300	93200602	1957	1957	1957	1957	0
271	20250226	170200	93200602	1957	1957	1957	1957	0
272	20250226	170100	93200602	1957	1957	1957	1957	6989
273	20250226	170000	93200602	1957	1957	1957	1957	0
274	20250226	165900	93200602	1957	1957	1957	1957	0
275	20250226	165800	93200602	1957	1957	1957	1957	0
276	20250226	165700	93200602	1957	1957	1957	1957	0
277	20250226	165600	93200602	1957	1957	1957	1957	0
278	20250226	165500	93200602	1957	1957	1957	1957	0
279	20250226	165400	93200602	1957	1957	1957	1957	0
280	20250226	165300	93200602	1957	1957	1957	1957	0
281	20250226	165200	93200602	1957	1957	1957	1957	0
282	20250226	165100	93200602	1957	1957	1957	1957	0
283	20250226	165000	93200602	1957	1957	1957	1957	0
284	20250226	164900	93200602	1957	1957	1957	1957	0
285	20250226	164800	93200602	1957	1957	1957	1957	0
286	20250226	164700	93200602	1957	1957	1957	1957	0
287	20250226	164600	93200602	1957	1957	1957	1957	0
288	20250226	164500	93200602	1957	1957	1957	1957	0
289	20250226	164400	93200602	1957	1957	1957	1957	0
290	20250226	164300	93200602	1957	1957	1957	1957	0
291	20250226	164200	93200602	1957	1957	1957	1957	0
292	20250226	164100	93200602	1957	1957	1957	1957	0
293	20250226	164000	93200602	1957	1957	1957	1957	0
294	20250226	163900	93200602	1957	1957	1957	1957	0
295	20250226	163800	93200602	1957	1957	1957	1957	0
296	20250226	163700	93200602	1957	1957	1957	1957	0
297	20250226	163600	93200602	1957	1957	1957	1957	0
298	20250226	163500	93200602	1957	1957	1957	1957	0
299	20250226	163400	93200602	1957	1957	1957	1957	0
300	20250226	163300	93200602	1957	1957	1957	1957	0
301	20250226	163200	93200602	1957	1957	1957	1957	0
302	20250226	163100	93200602	1957	1957	1957	1957	6989
303	20250226	163000	93200602	1957	1957	1957	1957	0
304	20250226	162900	93200602	1957	1957	1957	1957	0
305	20250226	162800	93200602	1957	1957	1957	1957	0
306	20250226	162700	93200602	1957	1957	1957	1957	0
307	20250226	162600	93200602	1957	1957	1957	1957	0
308	20250226	162500	93200602	1957	1957	1957	1957	0
309	20250226	162400	93200602	1957	1957	1957	1957	0
310	20250226	162300	93200602	1957	1957	1957	1957	0
311	20250226	162200	93200602	1957	1957	1957	1957	0
312	20250226	162100	93200602	1957	1957	1957	1957	0
313	20250226	162000	93200602	1957	1957	1957	1957	0
314	20250226	161900	93200602	1957	1957	1957	1957	0
315	20250226	161800	93200602	1957	1957	1957	1957	0
316	20250226	161700	93200602	1957	1957	1957	1957	0
317	20250226	161600	93200602	1957	1957	1957	1957	0
318	20250226	161500	93200602	1957	1957	1957	1957	0
319	20250226	161400	93200602	1957	1957	1957	1957	0
320	20250226	161300	93200602	1957	1957	1957	1957	0
321	20250226	161200	93200602	1957	1957	1957	1957	0
322	20250226	161100	93200602	1957	1957	1957	1957	0
323	20250226	161000	93200602	1957	1957	1957	1957	0
324	20250226	160900	93200602	1957	1957	1957	1957	0
325	20250226	160800	93200602	1957	1957	1957	1957	0
326	20250226	160700	93200602	1957	1957	1957	1957	0
327	20250226	160600	93200602	1957	1957	1957	1957	0
328	20250226	160500	93200602	1957	1957	1957	1957	0
329	20250226	160400	93200602	1957	1957	1957	1957	0
330	20250226	160300	93200602	1957	1957	1957	1957	0
331	20250226	160200	93200602	1957	1957	1957	1957	0
332	20250226	160100	93200602	1957	1957	1957	1957	6989
333	20250226	160000	93200602	1957	1957	1957	1957	0
334	20250226	155900	93200602	1957	1957	1957	1957	0
335	20250226	155800	93200602	1957	1957	1957	1957	0
336	20250226	155700	93200602	1957	1957	1957	1957	0
337	20250226	155600	93200602	1957	1957	1957	1957	0
338	20250226	155500	93200602	1957	1957	1957	1957	0
339	20250226	155400	93200602	1957	1957	1957	1957	0
340	20250226	155300	93200602	1957	1957	1957	1957	0
341	20250226	155200	93200602	1957	1957	1957	1957	0
342	20250226	155100	93200602	1957	1957	1957	1957	0
343	20250226	155000	93200602	1957	1957	1957	1957	0
344	20250226	154900	93200602	1957	1957	1957	1957	0
345	20250226	154800	93200602	1957	1957	1957	1957	0
346	20250226	154700	93200602	1957	1957	1957	1957	0
347	20250226	154600	93200602	1957	1957	1957	1957	0
348	20250226	154500	93200602	1957	1957	1957	1957	0
349	20250226	154400	93200602	1957	1957	1957	1957	0
350	20250226	154300	93200602	1957	1957	1957	1957	0
351	20250226	154200	93200602	1957	1957	1957	1957	0
352	20250226	154100	93200602	1957	1957	1957	1957	0
353	20250226	154000	93200602	1957	1957	1957	1957	0
354	20250226	153900	93200602	1957	1957	1957	1957	0
355	20250226	153800	93200602	1957	1957	1957	1957	0
356	20250226	153700	93200602	1957	1957	1957	1957	0
357	20250226	153600	93200602	1957	1957	1957	1957	0
358	20250226	153500	93200602	1957	1957	1957	1957	0
359	20250226	153400	93200602	1957	1957	1957	1957	0
360	20250226	153300	93200602	1957	1957	1957	1957	0
361	20250226	153200	93200602	1957	1957	1957	1957	0
362	20250226	153100	93200602	1957	1957	1957	1957	6989
363	20250226	153000	93200602	1957	1957	1957	1957	6989
364	20250226	152900	79523129	1946	1946	1946	1946	0
365	20250226	152800	79523129	1946	1946	1946	1946	0
366	20250226	152700	79523129	1946	1946	1946	1946	0
367	20250226	152600	79523129	1946	1946	1946	1946	0
368	20250226	152500	79523129	1946	1946	1946	1946	0
369	20250226	152400	79523129	1946	1946	1946	1946	0
370	20250226	152300	79523129	1946	1946	1946	1946	0
371	20250226	152200	79523129	1946	1946	1946	1946	0
372	20250226	152100	79523129	1946	1946	1946	1946	0
373	20250226	152000	79523129	1946	1946	1946	1946	0
374	20250226	151900	79523129	1946	1954	1954	1946	2
375	20250226	151800	79519229	1956	1956	1956	1956	0
376	20250226	151700	79519229	1956	1947	1956	1947	110
377	20250226	151600	79304105	1947	1951	1951	1946	1287
378	20250226	151500	76796080	1957	1957	1957	1957	14
379	20250226	151400	76768682	1951	1957	1957	1951	2
380	20250226	151300	76764774	1957	1956	1957	1956	11
381	20250226	151200	76743248	1957	1956	1957	1956	21
382	20250226	151100	76702171	1957	1957	1957	1957	10
383	20250226	151000	76682601	1957	1956	1957	1956	210
384	20250226	150900	76271832	1956	1956	1956	1956	110
385	20250226	150800	76056672	1956	1956	1956	1956	16
386	20250226	150700	76025376	1950	1950	1950	1950	100
387	20250226	150600	75830376	1950	1950	1950	1950	0
388	20250226	150500	75830376	1950	1950	1950	1950	0
389	20250226	150400	75830376	1950	1950	1950	1950	0
390	20250226	150300	75830376	1950	1950	1950	1950	1
391	20250226	150200	75828426	1956	1950	1956	1950	301
392	20250226	150100	75241470	1950	1950	1950	1950	0
393	20250226	150000	75241470	1950	1950	1950	1950	0
394	20250226	145900	75241470	1950	1950	1950	1950	0
395	20250226	145800	75241470	1950	1950	1950	1950	0
396	20250226	145700	75241470	1950	1952	1952	1950	340
397	20250226	145600	74578304	1960	1957	1960	1950	3916
398	20250226	145500	66904700	1957	1947	1957	1947	288
399	20250226	145400	66342589	1950	1950	1950	1947	1152
400	20250226	145300	64099339	1950	1950	1950	1950	2
401	20250226	145200	64095439	1950	1950	1950	1950	2
402	20250226	145100	64091539	1950	1950	1950	1950	0
403	20250226	145000	64091539	1950	1950	1950	1950	510
404	20250226	144900	63097039	1954	1958	1958	1954	20
405	20250226	144800	63057919	1958	1958	1958	1958	1
406	20250226	144700	63055961	1942	1942	1942	1942	0
407	20250226	144600	63055961	1942	1942	1942	1942	0
408	20250226	144500	63055961	1942	1942	1942	1942	0
409	20250226	144400	63055961	1942	1942	1942	1942	0
410	20250226	144300	63055961	1942	1942	1942	1942	0
411	20250226	144200	63055961	1942	1942	1942	1942	0
412	20250226	144100	63055961	1942	1942	1942	1942	0
413	20250226	144000	63055961	1942	1958	1958	1942	20
414	20250226	143900	63017105	1961	1961	1961	1961	0
415	20250226	143800	63017105	1961	1961	1961	1961	0
416	20250226	143700	63017105	1961	1961	1961	1961	0
417	20250226	143600	63017105	1961	1961	1961	1961	4636
418	20250226	143500	53925909	1963	1963	1963	1963	0
419	20250226	143400	53925909	1963	1963	1964	1963	60
420	20250226	143300	53808101	1964	1963	1965	1935	164
421	20250226	143200	53486178	1962	1949	1962	1949	9888
422	20250226	143100	34152482	1950	1947	1950	1947	400
423	20250226	143000	33373079	1948	1948	1948	1948	0
424	20250226	142900	33373079	1948	1948	1948	1948	0
425	20250226	142800	33373079	1948	1947	1948	1947	31
426	20250226	142700	33312703	1948	1948	1948	1948	120
427	20250226	142600	33078943	1948	1948	1948	1948	0
428	20250226	142500	33078943	1948	1948	1948	1948	0
429	20250226	142400	33078943	1948	1947	1948	1947	20
430	20250226	142300	33039993	1949	1927	1949	1927	941
431	20250226	142200	31219131	1912	1912	1912	1912	0
432	20250226	142100	31219131	1912	1912	1912	1912	0
433	20250226	142000	31219131	1912	1912	1912	1912	0
434	20250226	141900	31219131	1912	1912	1912	1912	0
435	20250226	141800	31219131	1912	1912	1912	1912	35
436	20250226	141700	31152211	1923	1923	1923	1923	100
437	20250226	141600	30959911	1923	1924	1924	1923	10
438	20250226	141500	30940680	1924	1924	1924	1924	0
439	20250226	141400	30940680	1924	1924	1924	1924	0
440	20250226	141300	30940680	1924	1924	1924	1924	0
441	20250226	141200	30940680	1924	1912	1924	1912	5496
442	20250226	141100	20391275	1911	1911	1911	1911	0
443	20250226	141000	20391275	1911	1911	1911	1911	0
444	20250226	140900	20391275	1911	1911	1911	1911	0
445	20250226	140800	20391275	1911	1911	1911	1911	0
446	20250226	140700	20391275	1911	1911	1911	1911	0
447	20250226	140600	20391275	1911	1911	1911	1911	0
448	20250226	140500	20391275	1911	1911	1911	1911	0
449	20250226	140400	20391275	1911	1911	1911	1911	0
450	20250226	140300	20391275	1911	1911	1911	1911	0
451	20250226	140200	20391275	1911	1911	1911	1911	0
452	20250226	140100	20391275	1911	1911	1911	1911	0
453	20250226	140000	20391275	1911	1911	1911	1911	0
454	20250226	135900	20391275	1911	1911	1911	1911	0
455	20250226	135800	20391275	1911	1911	1911	1911	0
456	20250226	135700	20391275	1911	1911	1911	1911	0
457	20250226	135600	20391275	1911	1911	1911	1911	0
458	20250226	135500	20391275	1911	1911	1911	1911	0
459	20250226	135400	20391275	1911	1911	1911	1911	0
460	20250226	135300	20391275	1911	1911	1911	1911	0
461	20250226	135200	20391275	1911	1911	1911	1911	0
462	20250226	135100	20391275	1911	1911	1911	1911	0
463	20250226	135000	20391275	1911	1911	1911	1911	0
464	20250226	134900	20391275	1911	1911	1911	1911	0
465	20250226	134800	20391275	1911	1911	1911	1911	0
466	20250226	134700	20391275	1911	1911	1911	1911	1
467	20250226	134600	20389364	1911	1911	1911	1911	0
468	20250226	134500	20389364	1911	1911	1911	1911	0
469	20250226	134400	20389364	1911	1911	1911	1911	1
470	20250226	134300	20387453	1911	1911	1911	1911	1
471	20250226	134200	20385542	1912	1912	1912	1912	18
472	20250226	134100	20351126	1911	1911	1911	1911	0
473	20250226	134000	20351126	1911	1911	1911	1911	0
474	20250226	133900	20351126	1911	1911	1911	1911	0
475	20250226	133800	20351126	1911	1911	1911	1911	0
476	20250226	133700	20351126	1911	1911	1911	1911	0
477	20250226	133600	20351126	1911	1911	1911	1911	0
478	20250226	133500	20351126	1911	1911	1911	1911	0
479	20250226	133400	20351126	1911	1911	1911	1911	0
480	20250226	133300	20351126	1911	1911	1911	1911	0
481	20250226	133200	20351126	1911	1911	1911	1911	0
482	20250226	133100	20351126	1911	1911	1911	1911	0
483	20250226	133000	20351126	1911	1911	1911	1911	0
484	20250226	132900	20351126	1911	1911	1911	1911	0
485	20250226	132800	20351126	1911	1911	1911	1911	0
486	20250226	132700	20351126	1911	1911	1911	1911	0
487	20250226	132600	20351126	1911	1911	1911	1911	0
488	20250226	132500	20351126	1911	1911	1911	1911	0
489	20250226	132400	20351126	1911	1911	1911	1911	0
490	20250226	132300	20351126	1911	1911	1911	1911	0
491	20250226	132200	20351126	1911	1911	1911	1911	3
492	20250226	132100	20345393	1912	1912	1912	1912	14
493	20250226	132000	20318625	1913	1913	1913	1913	156
494	20250226	131900	20020197	1913	1913	1913	1913	0
495	20250226	131800	20020197	1913	1913	1913	1913	0
496	20250226	131700	20020197	1913	1913	1913	1913	5
497	20250226	131600	20010632	1913	1913	1913	1913	0
498	20250226	131500	20010632	1913	1913	1913	1913	0
499	20250226	131400	20010632	1913	1913	1913	1913	0
500	20250226	131300	20010632	1913	1913	1913	1913	0
501	20250226	131200	20010632	1913	1913	1913	1913	0
502	20250226	131100	20010632	1913	1913	1913	1913	0
503	20250226	131000	20010632	1913	1913	1913	1913	0
504	20250226	130900	20010632	1913	1913	1913	1913	0
505	20250226	130800	20010632	1913	1913	1913	1913	1
506	20250226	130700	20008719	1913	1913	1913	1913	0
507	20250226	130600	20008719	1913	1913	1913	1913	0
508	20250226	130500	20008719	1913	1913	1913	1913	0
509	20250226	130400	20008719	1913	1913	1913	1913	0
510	20250226	130300	20008719	1913	1913	1913	1913	0
511	20250226	130200	20008719	1913	1913	1913	1913	0
512	20250226	130100	20008719	1913	1913	1913	1913	0
513	20250226	130000	20008719	1913	1913	1913	1913	0
514	20250226	125900	20008719	1913	1913	1913	1913	1
515	20250226	125800	20006806	1911	1911	1911	1911	0
516	20250226	125700	20006806	1911	1911	1911	1911	0
517	20250226	125600	20006806	1911	1911	1911	1911	0
518	20250226	125500	20006806	1911	1911	1911	1911	0
519	20250226	125400	20006806	1911	1911	1911	1911	0
520	20250226	125300	20006806	1911	1911	1911	1911	0
521	20250226	125200	20006806	1911	1911	1911	1911	0
522	20250226	125100	20006806	1911	1911	1911	1911	0
523	20250226	125000	20006806	1911	1911	1911	1911	0
524	20250226	124900	20006806	1911	1911	1911	1911	0
525	20250226	124800	20006806	1911	1911	1911	1911	0
526	20250226	124700	20006806	1911	1911	1911	1911	0
527	20250226	124600	20006806	1911	1911	1911	1911	0
528	20250226	124500	20006806	1911	1911	1911	1911	25
529	20250226	124400	19959031	1907	1907	1907	1907	369
530	20250226	124300	19255348	1893	1893	1893	1893	0
531	20250226	124200	19255348	1893	1893	1893	1893	0
532	20250226	124100	19255348	1893	1893	1893	1893	0
533	20250226	124000	19255348	1893	1893	1893	1893	0
534	20250226	123900	19255348	1893	1893	1893	1893	0
535	20250226	123800	19255348	1893	1893	1893	1893	0
536	20250226	123700	19255348	1893	1893	1893	1893	0
537	20250226	123600	19255348	1893	1893	1893	1893	0
538	20250226	123500	19255348	1893	1893	1893	1893	0
539	20250226	123400	19255348	1893	1893	1893	1893	28
540	20250226	123300	19202344	1893	1893	1893	1893	0
541	20250226	123200	19202344	1893	1893	1893	1893	100
542	20250226	123100	19013044	1893	1893	1893	1893	0
543	20250226	123000	19013044	1893	1893	1893	1893	0
544	20250226	122900	19013044	1893	1893	1893	1893	49
545	20250226	122800	18920287	1893	1893	1893	1893	0
546	20250226	122700	18920287	1893	1893	1893	1893	126
547	20250226	122600	18681769	1893	1894	1894	1893	888
548	20250226	122500	17000494	1895	1895	1895	1895	0
549	20250226	122400	17000494	1895	1895	1895	1895	0
550	20250226	122300	17000494	1895	1895	1895	1895	10
551	20250226	122200	16981544	1895	1895	1895	1895	0
552	20250226	122100	16981544	1895	1895	1895	1895	0
553	20250226	122000	16981544	1895	1895	1895	1895	0
554	20250226	121900	16981544	1895	1895	1895	1895	206
555	20250226	121800	16591174	1896	1896	1896	1896	0
556	20250226	121700	16591174	1896	1896	1896	1896	265
557	20250226	121600	16088734	1895	1896	1896	1895	313
558	20250226	121500	15495292	1896	1896	1896	1896	0
559	20250226	121400	15495292	1896	1896	1896	1896	0
560	20250226	121300	15495292	1896	1896	1896	1896	0
561	20250226	121200	15495292	1896	1896	1896	1896	0
562	20250226	121100	15495292	1896	1896	1896	1896	0
563	20250226	121000	15495292	1896	1896	1896	1896	0
564	20250226	120900	15495292	1896	1896	1896	1896	0
565	20250226	120800	15495292	1896	1896	1896	1896	1
566	20250226	120700	15493396	1897	1897	1897	1897	0
567	20250226	120600	15493396	1897	1897	1897	1897	0
568	20250226	120500	15493396	1897	1897	1897	1897	0
569	20250226	120400	15493396	1897	1897	1897	1897	0
570	20250226	120300	15493396	1897	1897	1897	1897	0
571	20250226	120200	15493396	1897	1897	1897	1897	0
572	20250226	120100	15493396	1897	1897	1897	1897	0
573	20250226	120000	15493396	1897	1897	1897	1897	0
574	20250226	115900	15493396	1897	1897	1897	1897	0
575	20250226	115800	15493396	1897	1897	1897	1897	0
576	20250226	115700	15493396	1897	1897	1897	1897	0
577	20250226	115600	15493396	1897	1897	1897	1897	0
578	20250226	115500	15493396	1897	1897	1897	1897	0
579	20250226	115400	15493396	1897	1897	1897	1897	0
580	20250226	115300	15493396	1897	1897	1897	1897	0
581	20250226	115200	15493396	1897	1897	1897	1897	0
582	20250226	115100	15493396	1897	1897	1897	1897	0
583	20250226	115000	15493396	1897	1897	1897	1897	0
584	20250226	114900	15493396	1897	1897	1897	1897	233
585	20250226	114800	15051395	1897	1897	1897	1897	5
586	20250226	114700	15041910	1897	1897	1897	1897	50
587	20250226	114600	14947060	1897	1897	1897	1897	0
588	20250226	114500	14947060	1897	1897	1897	1897	0
589	20250226	114400	14947060	1897	1897	1897	1897	0
590	20250226	114300	14947060	1897	1897	1897	1897	0
591	20250226	114200	14947060	1897	1897	1897	1897	0
592	20250226	114100	14947060	1897	1897	1897	1897	312
593	20250226	114000	14355196	1897	1897	1897	1897	0
594	20250226	113900	14355196	1897	1897	1897	1897	0
595	20250226	113800	14355196	1897	1897	1897	1897	0
596	20250226	113700	14355196	1897	1897	1897	1897	0
597	20250226	113600	14355196	1897	1897	1897	1897	0
598	20250226	113500	14355196	1897	1897	1897	1897	0
599	20250226	113400	14355196	1897	1897	1897	1897	0
600	20250226	113300	14355196	1897	1897	1897	1897	0
601	20250226	113200	14355196	1897	1897	1897	1897	0
602	20250226	113100	14355196	1897	1897	1897	1897	0
603	20250226	113000	14355196	1897	1897	1897	1897	0
604	20250226	112900	14355196	1897	1897	1897	1897	0
605	20250226	112800	14355196	1897	1897	1897	1897	0
606	20250226	112700	14355196	1897	1897	1897	1897	0
607	20250226	112600	14355196	1897	1897	1897	1897	0
608	20250226	112500	14355196	1897	1897	1897	1897	0
609	20250226	112400	14355196	1897	1897	1897	1897	0
610	20250226	112300	14355196	1897	1897	1897	1897	100
611	20250226	112200	14165496	1896	1896	1896	1896	0
612	20250226	112100	14165496	1896	1896	1896	1896	0
613	20250226	112000	14165496	1896	1896	1896	1896	0
614	20250226	111900	14165496	1896	1896	1896	1896	0
615	20250226	111800	14165496	1896	1896	1896	1896	0
616	20250226	111700	14165496	1896	1896	1896	1896	0
617	20250226	111600	14165496	1896	1896	1896	1896	0
618	20250226	111500	14165496	1896	1896	1896	1896	0
619	20250226	111400	14165496	1896	1896	1896	1896	67
620	20250226	111300	14038464	1895	1895	1895	1895	500
621	20250226	111200	13090964	1896	1900	1900	1896	123
622	20250226	111100	12857712	1900	1900	1900	1900	0
623	20250226	111000	12857712	1900	1901	1901	1900	208
624	20250226	110900	12462502	1916	1916	1916	1916	0
625	20250226	110800	12462502	1916	1916	1916	1916	0
626	20250226	110700	12462502	1916	1916	1916	1916	0
627	20250226	110600	12462502	1916	1916	1916	1916	0
628	20250226	110500	12462502	1916	1916	1916	1916	0
629	20250226	110400	12462502	1916	1916	1916	1916	0
630	20250226	110300	12462502	1916	1916	1916	1916	0
631	20250226	110200	12462502	1916	1916	1916	1916	0
632	20250226	110100	12462502	1916	1916	1916	1916	0
633	20250226	110000	12462502	1916	1916	1916	1916	0
634	20250226	105900	12462502	1916	1916	1916	1916	0
635	20250226	105800	12462502	1916	1916	1916	1916	0
636	20250226	105700	12462502	1916	1916	1916	1916	0
637	20250226	105600	12462502	1916	1916	1916	1916	0
638	20250226	105500	12462502	1916	1904	1916	1904	1000
639	20250226	105400	10556340	1904	1904	1904	1904	0
640	20250226	105300	10556340	1904	1904	1904	1904	110
641	20250226	105200	10346900	1904	1904	1904	1904	299
642	20250226	105100	9777604	1904	1904	1904	1904	0
643	20250226	105000	9777604	1904	1904	1904	1904	0
644	20250226	104900	9777604	1904	1904	1904	1904	0
645	20250226	104800	9777604	1904	1904	1904	1904	0
646	20250226	104700	9777604	1904	1904	1904	1904	345
647	20250226	104600	9120724	1903	1903	1903	1903	394
648	20250226	104500	8370942	1895	1895	1895	1895	0
649	20250226	104400	8370942	1895	1895	1895	1895	0
650	20250226	104300	8370942	1895	1895	1895	1895	0
651	20250226	104200	8370942	1895	1895	1895	1895	0
652	20250226	104100	8370942	1895	1895	1895	1895	0
653	20250226	104000	8370942	1895	1895	1895	1895	0
654	20250226	103900	8370942	1895	1895	1895	1895	0
655	20250226	103800	8370942	1895	1895	1895	1895	0
656	20250226	103700	8370942	1895	1895	1895	1895	0
657	20250226	103600	8370942	1895	1895	1895	1895	0
658	20250226	103500	8370942	1895	1895	1895	1895	0
659	20250226	103400	8370942	1895	1895	1895	1895	0
660	20250226	103300	8370942	1895	1895	1895	1895	0
661	20250226	103200	8370942	1895	1895	1895	1895	0
662	20250226	103100	8370942	1895	1895	1895	1895	0
663	20250226	103000	8370942	1895	1895	1895	1895	0
664	20250226	102900	8370942	1895	1896	1896	1895	101
665	20250226	102800	8179517	1900	1900	1900	1900	0
666	20250226	102700	8179517	1900	1900	1900	1900	0
667	20250226	102600	8179517	1900	1900	1900	1900	0
668	20250226	102500	8179517	1900	1900	1900	1900	0
669	20250226	102400	8179517	1900	1900	1900	1900	0
670	20250226	102300	8179517	1900	1900	1900	1900	0
671	20250226	102200	8179517	1900	1900	1900	1900	0
672	20250226	102100	8179517	1900	1900	1900	1900	0
673	20250226	102000	8179517	1900	1900	1900	1900	0
674	20250226	101900	8179517	1900	1900	1900	1900	0
675	20250226	101800	8179517	1900	1900	1900	1900	0
676	20250226	101700	8179517	1900	1900	1900	1900	0
677	20250226	101600	8179517	1900	1900	1900	1900	0
678	20250226	101500	8179517	1900	1900	1900	1900	0
679	20250226	101400	8179517	1900	1900	1900	1900	0
680	20250226	101300	8179517	1900	1900	1900	1900	0
681	20250226	101200	8179517	1900	1900	1900	1900	222
682	20250226	101100	7757717	1900	1900	1900	1900	166
683	20250226	101000	7442317	1895	1900	1900	1895	60
684	20250226	100900	7328322	1900	1900	1900	1900	108
685	20250226	100800	7123122	1915	1915	1915	1915	0
686	20250226	100700	7123122	1915	1907	1915	1907	21
687	20250226	100600	7083043	1900	1900	1900	1900	838
688	20250226	100500	5490843	1895	1900	1900	1895	116
689	20250226	100400	5270773	1895	1895	1895	1895	14
690	20250226	100300	5244243	1905	1905	1905	1905	0
691	20250226	100200	5244243	1905	1905	1905	1905	0
692	20250226	100100	5244243	1905	1905	1905	1905	0
693	20250226	100000	5244243	1905	1895	1905	1894	796
694	20250226	095900	3732929	1895	1895	1895	1895	0
695	20250226	095800	3732929	1895	1895	1895	1895	0
696	20250226	095700	3732929	1895	1895	1895	1895	1
697	20250226	095600	3731034	1894	1894	1894	1894	0
698	20250226	095500	3731034	1894	1894	1894	1894	0
699	20250226	095400	3731034	1894	1894	1894	1894	0
700	20250226	095300	3731034	1894	1894	1894	1894	0
701	20250226	095200	3731034	1894	1894	1894	1894	0
702	20250226	095100	3731034	1894	1894	1894	1894	0
703	20250226	095000	3731034	1894	1894	1894	1894	0
704	20250226	094900	3731034	1894	1894	1894	1894	2
705	20250226	094800	3727246	1914	1914	1914	1914	0
706	20250226	094700	3727246	1914	1914	1914	1914	0
707	20250226	094600	3727246	1914	1914	1914	1914	5
708	20250226	094500	3717676	1914	1914	1914	1914	20
709	20250226	094400	3679396	1914	1914	1914	1914	0
710	20250226	094300	3679396	1914	1914	1914	1914	0
711	20250226	094200	3679396	1914	1914	1914	1914	0
712	20250226	094100	3679396	1914	1914	1914	1914	0
713	20250226	094000	3679396	1914	1914	1914	1914	0
714	20250226	093900	3679396	1914	1914	1914	1914	0
715	20250226	093800	3679396	1914	1914	1914	1914	0
716	20250226	093700	3679396	1914	1914	1914	1914	0
717	20250226	093600	3679396	1914	1914	1914	1914	0
718	20250226	093500	3679396	1914	1914	1914	1914	0
719	20250226	093400	3679396	1914	1914	1914	1914	1
720	20250226	093300	3677482	1892	1915	1915	1892	501
721	20250226	093200	2728299	1906	1906	1906	1906	0
722	20250226	093100	2728299	1906	1907	1907	1906	25
723	20250226	093000	2680626	1907	1907	1907	1907	0
724	20250226	092900	2680626	1907	1907	1907	1907	0
725	20250226	092800	2680626	1907	1907	1907	1907	0
726	20250226	092700	2680626	1907	1907	1907	1907	0
727	20250226	092600	2680626	1907	1907	1907	1907	0
728	20250226	092500	2680626	1907	1907	1907	1907	0
729	20250226	092400	2680626	1907	1907	1907	1907	0
730	20250226	092300	2680626	1907	1907	1907	1907	0
731	20250226	092200	2680626	1907	1907	1907	1907	0
732	20250226	092100	2680626	1907	1907	1907	1907	0
733	20250226	092000	2680626	1907	1907	1907	1907	0
734	20250226	091900	2680626	1907	1907	1907	1907	0
735	20250226	091800	2680626	1907	1907	1907	1907	0
736	20250226	091700	2680626	1907	1907	1907	1907	18
737	20250226	091600	2646300	1914	1914	1914	1914	0
738	20250226	091500	2646300	1914	1914	1914	1914	0
739	20250226	091400	2646300	1914	1914	1914	1914	586
740	20250226	091300	1524696	1914	1914	1914	1914	0
741	20250226	091200	1524696	1914	1914	1914	1914	10
742	20250226	091100	1505556	1892	1892	1892	1892	0
743	20250226	091000	1505556	1892	1892	1892	1892	0
744	20250226	090900	1505556	1892	1892	1892	1892	0
745	20250226	090800	1505556	1892	1892	1892	1892	292
746	20250226	090700	953092	1893	1896	1896	1893	116
747	20250226	090600	733499	1897	1899	1899	1897	107
748	20250226	090500	530309	1900	1902	1902	1900	206
749	20250226	090400	138810	1901	1901	1901	1901	71
750	20250226	090300	3839	1920	1920	1920	1920	0
751	20250226	090200	3839	1920	1920	1920	1920	0
752	20250226	090100	3839	1920	1919	1920	1919	2
753	20250226	090000	0	1923	1923	1923	1923	0