KissMeData/026910/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	191200	33036313	1912	1912	1912	1912	923
3	20250226	191100	33036313	1912	1912	1912	1912	0
4	20250226	191000	33036313	1912	1912	1912	1912	0
5	20250226	190900	33036313	1912	1912	1912	1912	0
6	20250226	190800	33036313	1912	1912	1912	1912	0
7	20250226	190700	33036313	1912	1912	1912	1912	0
8	20250226	190600	33036313	1912	1912	1912	1912	0
9	20250226	190500	33036313	1912	1912	1912	1912	0
10	20250226	190400	33036313	1912	1912	1912	1912	0
11	20250226	190300	33036313	1912	1912	1912	1912	0
12	20250226	190200	33036313	1912	1912	1912	1912	0
13	20250226	190100	33036313	1912	1912	1912	1912	0
14	20250226	190000	33036313	1912	1912	1912	1912	0
15	20250226	185900	33036313	1912	1912	1912	1912	0
16	20250226	185800	33036313	1912	1912	1912	1912	0
17	20250226	185700	33036313	1912	1912	1912	1912	0
18	20250226	185600	33036313	1912	1912	1912	1912	0
19	20250226	185500	33036313	1912	1912	1912	1912	0
20	20250226	185400	33036313	1912	1912	1912	1912	0
21	20250226	185300	33036313	1912	1912	1912	1912	0
22	20250226	185200	33036313	1912	1912	1912	1912	0
23	20250226	185100	33036313	1912	1912	1912	1912	0
24	20250226	185000	33036313	1912	1912	1912	1912	0
25	20250226	184900	33036313	1912	1912	1912	1912	0
26	20250226	184800	33036313	1912	1912	1912	1912	0
27	20250226	184700	33036313	1912	1912	1912	1912	0
28	20250226	184600	33036313	1912	1912	1912	1912	0
29	20250226	184500	33036313	1912	1912	1912	1912	0
30	20250226	184400	33036313	1912	1912	1912	1912	0
31	20250226	184300	33036313	1912	1912	1912	1912	0
32	20250226	184200	33036313	1912	1912	1912	1912	923
33	20250226	184100	33036313	1912	1912	1912	1912	0
34	20250226	184000	33036313	1912	1912	1912	1912	0
35	20250226	183900	33036313	1912	1912	1912	1912	0
36	20250226	183800	33036313	1912	1912	1912	1912	0
37	20250226	183700	33036313	1912	1912	1912	1912	0
38	20250226	183600	33036313	1912	1912	1912	1912	0
39	20250226	183500	33036313	1912	1912	1912	1912	0
40	20250226	183400	33036313	1912	1912	1912	1912	0
41	20250226	183300	33036313	1912	1912	1912	1912	0
42	20250226	183200	33036313	1912	1912	1912	1912	0
43	20250226	183100	33036313	1912	1912	1912	1912	0
44	20250226	183000	33036313	1912	1912	1912	1912	0
45	20250226	182900	33036313	1912	1912	1912	1912	0
46	20250226	182800	33036313	1912	1912	1912	1912	0
47	20250226	182700	33036313	1912	1912	1912	1912	0
48	20250226	182600	33036313	1912	1912	1912	1912	0
49	20250226	182500	33036313	1912	1912	1912	1912	0
50	20250226	182400	33036313	1912	1912	1912	1912	0
51	20250226	182300	33036313	1912	1912	1912	1912	0
52	20250226	182200	33036313	1912	1912	1912	1912	0
53	20250226	182100	33036313	1912	1912	1912	1912	0
54	20250226	182000	33036313	1912	1912	1912	1912	0
55	20250226	181900	33036313	1912	1912	1912	1912	0
56	20250226	181800	33036313	1912	1912	1912	1912	0
57	20250226	181700	33036313	1912	1912	1912	1912	0
58	20250226	181600	33036313	1912	1912	1912	1912	0
59	20250226	181500	33036313	1912	1912	1912	1912	0
60	20250226	181400	33036313	1912	1912	1912	1912	0
61	20250226	181300	33036313	1912	1912	1912	1912	0
62	20250226	181200	33036313	1912	1912	1912	1912	923
63	20250226	181100	33036313	1912	1912	1912	1912	0
64	20250226	181000	33036313	1912	1912	1912	1912	0
65	20250226	180900	33036313	1912	1912	1912	1912	0
66	20250226	180800	33036313	1912	1912	1912	1912	0
67	20250226	180700	33036313	1912	1912	1912	1912	0
68	20250226	180600	33036313	1912	1912	1912	1912	0
69	20250226	180500	33036313	1912	1912	1912	1912	0
70	20250226	180400	33036313	1912	1912	1912	1912	0
71	20250226	180300	33036313	1912	1912	1912	1912	0
72	20250226	180200	33036313	1912	1912	1912	1912	0
73	20250226	180100	33036313	1912	1912	1912	1912	0
74	20250226	180000	33036313	1912	1912	1912	1912	0
75	20250226	175900	33036313	1912	1912	1912	1912	0
76	20250226	175800	33036313	1912	1912	1912	1912	0
77	20250226	175700	33036313	1912	1912	1912	1912	0
78	20250226	175600	33036313	1912	1912	1912	1912	0
79	20250226	175500	33036313	1912	1912	1912	1912	0
80	20250226	175400	33036313	1912	1912	1912	1912	0
81	20250226	175300	33036313	1912	1912	1912	1912	0
82	20250226	175200	33036313	1912	1912	1912	1912	0
83	20250226	175100	33036313	1912	1912	1912	1912	0
84	20250226	175000	33036313	1912	1912	1912	1912	0
85	20250226	174900	33036313	1912	1912	1912	1912	0
86	20250226	174800	33036313	1912	1912	1912	1912	0
87	20250226	174700	33036313	1912	1912	1912	1912	0
88	20250226	174600	33036313	1912	1912	1912	1912	0
89	20250226	174500	33036313	1912	1912	1912	1912	0
90	20250226	174400	33036313	1912	1912	1912	1912	0
91	20250226	174300	33036313	1912	1912	1912	1912	0
92	20250226	174200	33036313	1912	1912	1912	1912	923
93	20250226	174100	33036313	1912	1912	1912	1912	0
94	20250226	174000	33036313	1912	1912	1912	1912	0
95	20250226	173900	33036313	1912	1912	1912	1912	0
96	20250226	173800	33036313	1912	1912	1912	1912	0
97	20250226	173700	33036313	1912	1912	1912	1912	0
98	20250226	173600	33036313	1912	1912	1912	1912	0
99	20250226	173500	33036313	1912	1912	1912	1912	0
100	20250226	173400	33036313	1912	1912	1912	1912	0
101	20250226	173300	33036313	1912	1912	1912	1912	0
102	20250226	173200	33036313	1912	1912	1912	1912	0
103	20250226	173100	33036313	1912	1912	1912	1912	0
104	20250226	173000	33036313	1912	1912	1912	1912	0
105	20250226	172900	33036313	1912	1912	1912	1912	0
106	20250226	172800	33036313	1912	1912	1912	1912	0
107	20250226	172700	33036313	1912	1912	1912	1912	0
108	20250226	172600	33036313	1912	1912	1912	1912	0
109	20250226	172500	33036313	1912	1912	1912	1912	0
110	20250226	172400	33036313	1912	1912	1912	1912	0
111	20250226	172300	33036313	1912	1912	1912	1912	0
112	20250226	172200	33036313	1912	1912	1912	1912	0
113	20250226	172100	33036313	1912	1912	1912	1912	0
114	20250226	172000	33036313	1912	1912	1912	1912	0
115	20250226	171900	33036313	1912	1912	1912	1912	0
116	20250226	171800	33036313	1912	1912	1912	1912	0
117	20250226	171700	33036313	1912	1912	1912	1912	0
118	20250226	171600	33036313	1912	1912	1912	1912	0
119	20250226	171500	33036313	1912	1912	1912	1912	0
120	20250226	171400	33036313	1912	1912	1912	1912	0
121	20250226	171300	33036313	1912	1912	1912	1912	0
122	20250226	171200	33036313	1912	1912	1912	1912	923
123	20250226	171100	33036313	1912	1912	1912	1912	0
124	20250226	171000	33036313	1912	1912	1912	1912	0
125	20250226	170900	33036313	1912	1912	1912	1912	0
126	20250226	170800	33036313	1912	1912	1912	1912	0
127	20250226	170700	33036313	1912	1912	1912	1912	0
128	20250226	170600	33036313	1912	1912	1912	1912	0
129	20250226	170500	33036313	1912	1912	1912	1912	0
130	20250226	170400	33036313	1912	1912	1912	1912	0
131	20250226	170300	33036313	1912	1912	1912	1912	0
132	20250226	170200	33036313	1912	1912	1912	1912	0
133	20250226	170100	33036313	1912	1912	1912	1912	0
134	20250226	170000	33036313	1912	1912	1912	1912	0
135	20250226	165900	33036313	1912	1912	1912	1912	0
136	20250226	165800	33036313	1912	1912	1912	1912	0
137	20250226	165700	33036313	1912	1912	1912	1912	0
138	20250226	165600	33036313	1912	1912	1912	1912	0
139	20250226	165500	33036313	1912	1912	1912	1912	0
140	20250226	165400	33036313	1912	1912	1912	1912	0
141	20250226	165300	33036313	1912	1912	1912	1912	0
142	20250226	165200	33036313	1912	1912	1912	1912	0
143	20250226	165100	33036313	1912	1912	1912	1912	0
144	20250226	165000	33036313	1912	1912	1912	1912	0
145	20250226	164900	33036313	1912	1912	1912	1912	0
146	20250226	164800	33036313	1912	1912	1912	1912	0
147	20250226	164700	33036313	1912	1912	1912	1912	0
148	20250226	164600	33036313	1912	1912	1912	1912	0
149	20250226	164500	33036313	1912	1912	1912	1912	0
150	20250226	164400	33036313	1912	1912	1912	1912	0
151	20250226	164300	33036313	1912	1912	1912	1912	0
152	20250226	164200	33036313	1912	1912	1912	1912	923
153	20250226	164100	33036313	1912	1912	1912	1912	0
154	20250226	164000	33036313	1912	1912	1912	1912	0
155	20250226	163900	33036313	1912	1912	1912	1912	0
156	20250226	163800	33036313	1912	1912	1912	1912	0
157	20250226	163700	33036313	1912	1912	1912	1912	0
158	20250226	163600	33036313	1912	1912	1912	1912	0
159	20250226	163500	33036313	1912	1912	1912	1912	0
160	20250226	163400	33036313	1912	1912	1912	1912	0
161	20250226	163300	33036313	1912	1912	1912	1912	0
162	20250226	163200	33036313	1912	1912	1912	1912	0
163	20250226	163100	33036313	1912	1912	1912	1912	0
164	20250226	163000	33036313	1912	1912	1912	1912	0
165	20250226	162900	33036313	1912	1912	1912	1912	0
166	20250226	162800	33036313	1912	1912	1912	1912	0
167	20250226	162700	33036313	1912	1912	1912	1912	0
168	20250226	162600	33036313	1912	1912	1912	1912	0
169	20250226	162500	33036313	1912	1912	1912	1912	0
170	20250226	162400	33036313	1912	1912	1912	1912	0
171	20250226	162300	33036313	1912	1912	1912	1912	0
172	20250226	162200	33036313	1912	1912	1912	1912	0
173	20250226	162100	33036313	1912	1912	1912	1912	0
174	20250226	162000	33036313	1912	1912	1912	1912	0
175	20250226	161900	33036313	1912	1912	1912	1912	0
176	20250226	161800	33036313	1912	1912	1912	1912	0
177	20250226	161700	33036313	1912	1912	1912	1912	0
178	20250226	161600	33036313	1912	1912	1912	1912	0
179	20250226	161500	33036313	1912	1912	1912	1912	0
180	20250226	161400	33036313	1912	1912	1912	1912	0
181	20250226	161300	33036313	1912	1912	1912	1912	0
182	20250226	161200	33036313	1912	1912	1912	1912	923
183	20250226	161100	33036313	1912	1912	1912	1912	0
184	20250226	161000	33036313	1912	1912	1912	1912	0
185	20250226	160900	33036313	1912	1912	1912	1912	0
186	20250226	160800	33036313	1912	1912	1912	1912	0
187	20250226	160700	33036313	1912	1912	1912	1912	0
188	20250226	160600	33036313	1912	1912	1912	1912	0
189	20250226	160500	33036313	1912	1912	1912	1912	0
190	20250226	160400	33036313	1912	1912	1912	1912	0
191	20250226	160300	33036313	1912	1912	1912	1912	0
192	20250226	160200	33036313	1912	1912	1912	1912	0
193	20250226	160100	33036313	1912	1912	1912	1912	0
194	20250226	160000	33036313	1912	1912	1912	1912	0
195	20250226	155900	33036313	1912	1912	1912	1912	0
196	20250226	155800	33036313	1912	1912	1912	1912	0
197	20250226	155700	33036313	1912	1912	1912	1912	0
198	20250226	155600	33036313	1912	1912	1912	1912	0
199	20250226	155500	33036313	1912	1912	1912	1912	0
200	20250226	155400	33036313	1912	1912	1912	1912	0
201	20250226	155300	33036313	1912	1912	1912	1912	0
202	20250226	155200	33036313	1912	1912	1912	1912	0
203	20250226	155100	33036313	1912	1912	1912	1912	0
204	20250226	155000	33036313	1912	1912	1912	1912	0
205	20250226	154900	33036313	1912	1912	1912	1912	0
206	20250226	154800	33036313	1912	1912	1912	1912	0
207	20250226	154700	33036313	1912	1912	1912	1912	0
208	20250226	154600	33036313	1912	1912	1912	1912	0
209	20250226	154500	33036313	1912	1912	1912	1912	0
210	20250226	154400	33036313	1912	1912	1912	1912	0
211	20250226	154300	33036313	1912	1912	1912	1912	0
212	20250226	154200	33036313	1912	1912	1912	1912	923
213	20250226	154100	33036313	1912	1912	1912	1912	0
214	20250226	154000	33036313	1912	1912	1912	1912	0
215	20250226	153900	33036313	1912	1912	1912	1912	0
216	20250226	153800	33036313	1912	1912	1912	1912	0
217	20250226	153700	33036313	1912	1912	1912	1912	0
218	20250226	153600	33036313	1912	1912	1912	1912	0
219	20250226	153500	33036313	1912	1912	1912	1912	0
220	20250226	153400	33036313	1912	1912	1912	1912	0
221	20250226	153300	33036313	1912	1912	1912	1912	0
222	20250226	153200	33036313	1912	1912	1912	1912	0
223	20250226	153100	33036313	1912	1912	1912	1912	0
224	20250226	153000	33036313	1912	1912	1912	1912	923
225	20250226	152900	31271537	1900	1900	1900	1900	0
226	20250226	152800	31271537	1900	1900	1900	1900	0
227	20250226	152700	31271537	1900	1900	1900	1900	0
228	20250226	152600	31271537	1900	1900	1900	1900	0
229	20250226	152500	31271537	1900	1900	1900	1900	0
230	20250226	152400	31271537	1900	1900	1900	1900	0
231	20250226	152300	31271537	1900	1900	1900	1900	0
232	20250226	152200	31271537	1900	1900	1900	1900	0
233	20250226	152100	31271537	1900	1900	1900	1900	0
234	20250226	152000	31271537	1900	1900	1900	1900	0
235	20250226	151900	31271537	1900	1900	1900	1900	0
236	20250226	151800	31271537	1900	1900	1900	1900	54
237	20250226	151700	31168937	1911	1911	1911	1911	0
238	20250226	151600	31168937	1911	1911	1911	1911	0
239	20250226	151500	31168937	1911	1911	1911	1911	0
240	20250226	151400	31168937	1911	1911	1911	1911	100
241	20250226	151300	30977837	1911	1900	1911	1900	151
242	20250226	151200	30690926	1900	1900	1900	1900	1046
243	20250226	151100	28703526	1911	1911	1911	1911	0
244	20250226	151000	28703526	1911	1911	1911	1911	0
245	20250226	150900	28703526	1911	1911	1911	1911	0
246	20250226	150800	28703526	1911	1911	1911	1911	0
247	20250226	150700	28703526	1911	1911	1911	1911	0
248	20250226	150600	28703526	1911	1911	1911	1911	1
249	20250226	150500	28701615	1911	1911	1911	1911	0
250	20250226	150400	28701615	1911	1911	1911	1911	0
251	20250226	150300	28701615	1911	1911	1911	1911	0
252	20250226	150200	28701615	1911	1911	1911	1911	0
253	20250226	150100	28701615	1911	1911	1911	1911	0
254	20250226	150000	28701615	1911	1911	1911	1911	0
255	20250226	145900	28701615	1911	1911	1911	1911	0
256	20250226	145800	28701615	1911	1911	1911	1911	0
257	20250226	145700	28701615	1911	1911	1911	1911	0
258	20250226	145600	28701615	1911	1911	1911	1911	3
259	20250226	145500	28695882	1911	1911	1911	1911	1
260	20250226	145400	28693971	1910	1910	1910	1910	0
261	20250226	145300	28693971	1910	1910	1910	1910	0
262	20250226	145200	28693971	1910	1910	1910	1910	0
263	20250226	145100	28693971	1910	1910	1910	1910	2
264	20250226	145000	28690151	1910	1910	1910	1910	17
265	20250226	144900	28657681	1910	1910	1910	1910	0
266	20250226	144800	28657681	1910	1910	1910	1910	7
267	20250226	144700	28644311	1910	1910	1910	1910	0
268	20250226	144600	28644311	1910	1905	1910	1905	263
269	20250226	144500	28142075	1900	1900	1900	1900	0
270	20250226	144400	28142075	1900	1900	1900	1900	0
271	20250226	144300	28142075	1900	1900	1900	1900	0
272	20250226	144200	28142075	1900	1900	1900	1900	0
273	20250226	144100	28142075	1900	1900	1900	1900	0
274	20250226	144000	28142075	1900	1900	1900	1900	0
275	20250226	143900	28142075	1900	1900	1900	1900	0
276	20250226	143800	28142075	1900	1900	1900	1900	0
277	20250226	143700	28142075	1900	1900	1900	1900	1100
278	20250226	143600	26052075	1901	1901	1901	1901	0
279	20250226	143500	26052075	1901	1901	1901	1901	1
280	20250226	143400	26050174	1900	1900	1900	1900	0
281	20250226	143300	26050174	1900	1900	1900	1900	0
282	20250226	143200	26050174	1900	1900	1900	1900	0
283	20250226	143100	26050174	1900	1905	1905	1900	101
284	20250226	143000	25858269	1905	1905	1905	1905	0
285	20250226	142900	25858269	1905	1905	1905	1905	0
286	20250226	142800	25858269	1905	1904	1905	1904	3
287	20250226	142700	25852556	1904	1904	1904	1904	0
288	20250226	142600	25852556	1904	1904	1904	1904	0
289	20250226	142500	25852556	1904	1904	1904	1904	0
290	20250226	142400	25852556	1904	1904	1904	1904	0
291	20250226	142300	25852556	1904	1891	1904	1891	93
292	20250226	142200	25676680	1891	1891	1891	1891	3
293	20250226	142100	25671007	1891	1891	1891	1891	0
294	20250226	142000	25671007	1891	1891	1891	1891	0
295	20250226	141900	25671007	1891	1891	1891	1891	0
296	20250226	141800	25671007	1891	1891	1891	1891	0
297	20250226	141700	25671007	1891	1891	1891	1891	0
298	20250226	141600	25671007	1891	1891	1891	1891	0
299	20250226	141500	25671007	1891	1891	1891	1891	0
300	20250226	141400	25671007	1891	1891	1891	1891	0
301	20250226	141300	25671007	1891	1891	1891	1891	0
302	20250226	141200	25671007	1891	1892	1892	1891	220
303	20250226	141100	25254974	1904	1904	1904	1904	3
304	20250226	141000	25249262	1891	1891	1891	1891	0
305	20250226	140900	25249262	1891	1891	1891	1891	0
306	20250226	140800	25249262	1891	1894	1894	1891	774
307	20250226	140700	23783613	1908	1908	1908	1908	3
308	20250226	140600	23777889	1893	1893	1893	1893	0
309	20250226	140500	23777889	1893	1893	1893	1893	0
310	20250226	140400	23777889	1893	1893	1893	1893	0
311	20250226	140300	23777889	1893	1893	1893	1893	0
312	20250226	140200	23777889	1893	1893	1893	1893	0
313	20250226	140100	23777889	1893	1893	1893	1893	0
314	20250226	140000	23777889	1893	1893	1893	1893	0
315	20250226	135900	23777889	1893	1893	1893	1893	0
316	20250226	135800	23777889	1893	1893	1893	1893	0
317	20250226	135700	23777889	1893	1893	1893	1893	0
318	20250226	135600	23777889	1893	1893	1893	1893	0
319	20250226	135500	23777889	1893	1893	1893	1893	350
320	20250226	135400	23115339	1909	1909	1909	1909	0
321	20250226	135300	23115339	1909	1909	1909	1909	0
322	20250226	135200	23115339	1909	1909	1909	1909	0
323	20250226	135100	23115339	1909	1909	1909	1909	0
324	20250226	135000	23115339	1909	1909	1909	1909	0
325	20250226	134900	23115339	1909	1909	1909	1909	0
326	20250226	134800	23115339	1909	1909	1909	1909	0
327	20250226	134700	23115339	1909	1909	1909	1909	0
328	20250226	134600	23115339	1909	1909	1909	1909	0
329	20250226	134500	23115339	1909	1909	1909	1909	0
330	20250226	134400	23115339	1909	1909	1909	1909	0
331	20250226	134300	23115339	1909	1909	1909	1909	0
332	20250226	134200	23115339	1909	1909	1909	1909	0
333	20250226	134100	23115339	1909	1909	1909	1909	0
334	20250226	134000	23115339	1909	1909	1909	1909	0
335	20250226	133900	23115339	1909	1909	1909	1909	0
336	20250226	133800	23115339	1909	1909	1909	1909	0
337	20250226	133700	23115339	1909	1909	1909	1909	0
338	20250226	133600	23115339	1909	1909	1909	1909	0
339	20250226	133500	23115339	1909	1909	1909	1909	0
340	20250226	133400	23115339	1909	1909	1909	1909	0
341	20250226	133300	23115339	1909	1909	1909	1909	0
342	20250226	133200	23115339	1909	1909	1909	1909	0
343	20250226	133100	23115339	1909	1909	1909	1909	0
344	20250226	133000	23115339	1909	1909	1909	1909	0
345	20250226	132900	23115339	1909	1909	1909	1909	0
346	20250226	132800	23115339	1909	1909	1909	1909	0
347	20250226	132700	23115339	1909	1909	1909	1909	0
348	20250226	132600	23115339	1909	1909	1909	1909	0
349	20250226	132500	23115339	1909	1909	1909	1909	0
350	20250226	132400	23115339	1909	1909	1909	1909	0
351	20250226	132300	23115339	1909	1909	1909	1909	2
352	20250226	132200	23111521	1910	1910	1910	1910	0
353	20250226	132100	23111521	1910	1910	1910	1910	0
354	20250226	132000	23111521	1910	1910	1910	1910	0
355	20250226	131900	23111521	1910	1910	1910	1910	0
356	20250226	131800	23111521	1910	1905	1910	1905	119
357	20250226	131700	22884431	1906	1906	1906	1906	0
358	20250226	131600	22884431	1906	1906	1906	1906	0
359	20250226	131500	22884431	1906	1905	1906	1905	820
360	20250226	131400	21321833	1905	1905	1905	1905	0
361	20250226	131300	21321833	1905	1905	1905	1905	0
362	20250226	131200	21321833	1905	1905	1905	1905	0
363	20250226	131100	21321833	1905	1905	1905	1905	0
364	20250226	131000	21321833	1905	1905	1905	1905	0
365	20250226	130900	21321833	1905	1905	1905	1905	0
366	20250226	130800	21321833	1905	1905	1905	1905	0
367	20250226	130700	21321833	1905	1905	1905	1905	0
368	20250226	130600	21321833	1905	1905	1905	1905	0
369	20250226	130500	21321833	1905	1905	1905	1905	5
370	20250226	130400	21312308	1905	1905	1905	1905	0
371	20250226	130300	21312308	1905	1905	1905	1905	0
372	20250226	130200	21312308	1905	1905	1905	1905	0
373	20250226	130100	21312308	1905	1905	1905	1905	1
374	20250226	130000	21310403	1905	1905	1905	1905	0
375	20250226	125900	21310403	1905	1905	1905	1905	10
376	20250226	125800	21291353	1905	1905	1905	1905	0
377	20250226	125700	21291353	1905	1905	1905	1905	0
378	20250226	125600	21291353	1905	1905	1905	1905	0
379	20250226	125500	21291353	1905	1905	1905	1905	0
380	20250226	125400	21291353	1905	1905	1905	1905	0
381	20250226	125300	21291353	1905	1905	1905	1905	0
382	20250226	125200	21291353	1905	1905	1905	1905	0
383	20250226	125100	21291353	1905	1905	1905	1905	1
384	20250226	125000	21289448	1905	1904	1905	1904	53
385	20250226	124900	21188496	1886	1886	1886	1886	0
386	20250226	124800	21188496	1886	1886	1886	1886	0
387	20250226	124700	21188496	1886	1886	1886	1886	0
388	20250226	124600	21188496	1886	1886	1886	1886	0
389	20250226	124500	21188496	1886	1886	1886	1886	0
390	20250226	124400	21188496	1886	1886	1886	1886	0
391	20250226	124300	21188496	1886	1886	1886	1886	1
392	20250226	124200	21186610	1884	1884	1884	1884	0
393	20250226	124100	21186610	1884	1884	1884	1884	0
394	20250226	124000	21186610	1884	1884	1884	1884	0
395	20250226	123900	21186610	1884	1884	1884	1884	0
396	20250226	123800	21186610	1884	1884	1884	1884	0
397	20250226	123700	21186610	1884	1884	1884	1884	0
398	20250226	123600	21186610	1884	1884	1884	1884	1
399	20250226	123500	21184726	1884	1884	1884	1884	0
400	20250226	123400	21184726	1884	1884	1884	1884	11
401	20250226	123300	21164002	1907	1889	1907	1889	1588
402	20250226	123200	18144580	1889	1889	1889	1889	1
403	20250226	123100	18142691	1889	1889	1889	1889	0
404	20250226	123000	18142691	1889	1889	1889	1889	0
405	20250226	122900	18142691	1889	1889	1889	1889	0
406	20250226	122800	18142691	1889	1889	1889	1889	0
407	20250226	122700	18142691	1889	1889	1889	1889	1
408	20250226	122600	18140802	1889	1889	1889	1889	0
409	20250226	122500	18140802	1889	1889	1889	1889	0
410	20250226	122400	18140802	1889	1889	1889	1889	0
411	20250226	122300	18140802	1889	1889	1889	1889	0
412	20250226	122200	18140802	1889	1889	1889	1889	0
413	20250226	122100	18140802	1889	1889	1889	1889	2
414	20250226	122000	18137024	1889	1889	1889	1889	0
415	20250226	121900	18137024	1889	1889	1889	1889	0
416	20250226	121800	18137024	1889	1889	1889	1889	0
417	20250226	121700	18137024	1889	1889	1889	1889	0
418	20250226	121600	18137024	1889	1889	1889	1889	0
419	20250226	121500	18137024	1889	1889	1889	1889	0
420	20250226	121400	18137024	1889	1889	1889	1889	3
421	20250226	121300	18131357	1889	1889	1889	1889	0
422	20250226	121200	18131357	1889	1889	1889	1889	0
423	20250226	121100	18131357	1889	1889	1889	1889	0
424	20250226	121000	18131357	1889	1889	1889	1889	0
425	20250226	120900	18131357	1889	1889	1889	1889	0
426	20250226	120800	18131357	1889	1889	1889	1889	0
427	20250226	120700	18131357	1889	1889	1889	1889	0
428	20250226	120600	18131357	1889	1889	1889	1889	0
429	20250226	120500	18131357	1889	1889	1889	1889	0
430	20250226	120400	18131357	1889	1889	1889	1889	0
431	20250226	120300	18131357	1889	1889	1889	1889	0
432	20250226	120200	18131357	1889	1889	1889	1889	0
433	20250226	120100	18131357	1889	1889	1889	1889	0
434	20250226	120000	18131357	1889	1889	1889	1889	0
435	20250226	115900	18131357	1889	1889	1889	1889	0
436	20250226	115800	18131357	1889	1889	1889	1889	0
437	20250226	115700	18131357	1889	1889	1889	1889	0
438	20250226	115600	18131357	1889	1889	1889	1889	0
439	20250226	115500	18131357	1889	1889	1889	1889	0
440	20250226	115400	18131357	1889	1889	1889	1889	0
441	20250226	115300	18131357	1889	1889	1889	1889	0
442	20250226	115200	18131357	1889	1889	1889	1889	50
443	20250226	115100	18036907	1889	1889	1889	1889	0
444	20250226	115000	18036907	1889	1889	1889	1889	0
445	20250226	114900	18036907	1889	1889	1889	1889	0
446	20250226	114800	18036907	1889	1889	1889	1889	0
447	20250226	114700	18036907	1889	1889	1889	1889	0
448	20250226	114600	18036907	1889	1889	1889	1889	0
449	20250226	114500	18036907	1889	1889	1889	1889	0
450	20250226	114400	18036907	1889	1889	1889	1889	0
451	20250226	114300	18036907	1889	1889	1889	1889	0
452	20250226	114200	18036907	1889	1889	1889	1889	0
453	20250226	114100	18036907	1889	1889	1889	1889	0
454	20250226	114000	18036907	1889	1889	1889	1889	1
455	20250226	113900	18035018	1882	1882	1882	1882	0
456	20250226	113800	18035018	1882	1882	1882	1882	0
457	20250226	113700	18035018	1882	1882	1882	1882	0
458	20250226	113600	18035018	1882	1882	1882	1882	0
459	20250226	113500	18035018	1882	1882	1882	1882	3
460	20250226	113400	18029372	1889	1889	1889	1889	0
461	20250226	113300	18029372	1889	1889	1889	1889	50
462	20250226	113200	17934922	1889	1889	1889	1889	0
463	20250226	113100	17934922	1889	1889	1889	1889	0
464	20250226	113000	17934922	1889	1889	1889	1889	0
465	20250226	112900	17934922	1889	1889	1889	1889	0
466	20250226	112800	17934922	1889	1889	1889	1889	0
467	20250226	112700	17934922	1889	1889	1889	1889	0
468	20250226	112600	17934922	1889	1889	1889	1889	0
469	20250226	112500	17934922	1889	1889	1889	1889	0
470	20250226	112400	17934922	1889	1889	1889	1889	0
471	20250226	112300	17934922	1889	1889	1889	1889	1
472	20250226	112200	17933033	1889	1889	1889	1889	0
473	20250226	112100	17933033	1889	1889	1889	1889	0
474	20250226	112000	17933033	1889	1889	1889	1889	0
475	20250226	111900	17933033	1889	1889	1889	1889	0
476	20250226	111800	17933033	1889	1889	1889	1889	0
477	20250226	111700	17933033	1889	1889	1889	1889	0
478	20250226	111600	17933033	1889	1889	1889	1889	0
479	20250226	111500	17933033	1889	1889	1889	1889	0
480	20250226	111400	17933033	1889	1889	1889	1889	0
481	20250226	111300	17933033	1889	1889	1889	1889	0
482	20250226	111200	17933033	1889	1889	1889	1889	0
483	20250226	111100	17933033	1889	1889	1889	1889	0
484	20250226	111000	17933033	1889	1889	1889	1889	0
485	20250226	110900	17933033	1889	1889	1889	1889	0
486	20250226	110800	17933033	1889	1889	1889	1889	0
487	20250226	110700	17933033	1889	1889	1889	1889	0
488	20250226	110600	17933033	1889	1889	1889	1889	0
489	20250226	110500	17933033	1889	1889	1889	1889	0
490	20250226	110400	17933033	1889	1889	1889	1889	0
491	20250226	110300	17933033	1889	1889	1889	1889	0
492	20250226	110200	17933033	1889	1889	1889	1889	0
493	20250226	110100	17933033	1889	1889	1889	1889	0
494	20250226	110000	17933033	1889	1889	1889	1889	0
495	20250226	105900	17933033	1889	1889	1889	1889	0
496	20250226	105800	17933033	1889	1889	1889	1889	0
497	20250226	105700	17933033	1889	1889	1889	1889	0
498	20250226	105600	17933033	1889	1889	1889	1889	0
499	20250226	105500	17933033	1889	1889	1889	1889	0
500	20250226	105400	17933033	1889	1889	1889	1889	0
501	20250226	105300	17933033	1889	1889	1889	1889	0
502	20250226	105200	17933033	1889	1888	1889	1888	2
503	20250226	105100	17929256	1889	1889	1889	1889	0
504	20250226	105000	17929256	1889	1889	1889	1889	0
505	20250226	104900	17929256	1889	1889	1889	1889	0
506	20250226	104800	17929256	1889	1889	1889	1889	0
507	20250226	104700	17929256	1889	1889	1889	1889	0
508	20250226	104600	17929256	1889	1889	1889	1889	0
509	20250226	104500	17929256	1889	1889	1889	1889	0
510	20250226	104400	17929256	1889	1889	1889	1889	0
511	20250226	104300	17929256	1889	1889	1889	1889	0
512	20250226	104200	17929256	1889	1889	1889	1889	0
513	20250226	104100	17929256	1889	1889	1889	1889	0
514	20250226	104000	17929256	1889	1889	1889	1889	0
515	20250226	103900	17929256	1889	1889	1889	1889	0
516	20250226	103800	17929256	1889	1889	1889	1889	0
517	20250226	103700	17929256	1889	1889	1889	1889	0
518	20250226	103600	17929256	1889	1889	1889	1889	0
519	20250226	103500	17929256	1889	1889	1889	1889	0
520	20250226	103400	17929256	1889	1889	1889	1889	0
521	20250226	103300	17929256	1889	1889	1889	1889	0
522	20250226	103200	17929256	1889	1889	1889	1889	0
523	20250226	103100	17929256	1889	1889	1889	1889	0
524	20250226	103000	17929256	1889	1889	1889	1889	0
525	20250226	102900	17929256	1889	1889	1889	1889	0
526	20250226	102800	17929256	1889	1889	1889	1889	0
527	20250226	102700	17929256	1889	1889	1889	1889	0
528	20250226	102600	17929256	1889	1889	1889	1889	0
529	20250226	102500	17929256	1889	1889	1889	1889	0
530	20250226	102400	17929256	1889	1889	1889	1889	0
531	20250226	102300	17929256	1889	1889	1889	1889	0
532	20250226	102200	17929256	1889	1889	1889	1889	0
533	20250226	102100	17929256	1889	1889	1889	1889	4
534	20250226	102000	17921700	1889	1889	1889	1889	0
535	20250226	101900	17921700	1889	1889	1889	1889	0
536	20250226	101800	17921700	1889	1889	1889	1889	10
537	20250226	101700	17902810	1889	1889	1889	1889	0
538	20250226	101600	17902810	1889	1889	1889	1889	0
539	20250226	101500	17902810	1889	1889	1889	1889	0
540	20250226	101400	17902810	1889	1889	1889	1889	0
541	20250226	101300	17902810	1889	1889	1889	1889	0
542	20250226	101200	17902810	1889	1889	1889	1889	0
543	20250226	101100	17902810	1889	1889	1889	1889	0
544	20250226	101000	17902810	1889	1889	1889	1889	0
545	20250226	100900	17902810	1889	1889	1889	1889	0
546	20250226	100800	17902810	1889	1889	1889	1889	1
547	20250226	100700	17900921	1881	1881	1881	1881	1
548	20250226	100600	17899040	1888	1881	1888	1881	821
549	20250226	100500	16354731	1878	1878	1878	1878	0
550	20250226	100400	16354731	1878	1878	1878	1878	0
551	20250226	100300	16354731	1878	1878	1878	1878	0
552	20250226	100200	16354731	1878	1878	1878	1878	0
553	20250226	100100	16354731	1878	1878	1878	1878	602
554	20250226	100000	15224175	1876	1876	1876	1876	0
555	20250226	095900	15224175	1876	1876	1876	1876	0
556	20250226	095800	15224175	1876	1876	1876	1876	0
557	20250226	095700	15224175	1876	1876	1876	1876	0
558	20250226	095600	15224175	1876	1876	1876	1876	0
559	20250226	095500	15224175	1876	1876	1876	1876	0
560	20250226	095400	15224175	1876	1876	1876	1876	2
561	20250226	095300	15220423	1878	1878	1878	1878	0
562	20250226	095200	15220423	1878	1878	1878	1878	0
563	20250226	095100	15220423	1878	1878	1878	1878	0
564	20250226	095000	15220423	1878	1878	1878	1878	40
565	20250226	094900	15145303	1878	1875	1878	1875	23
566	20250226	094800	15102112	1876	1876	1876	1876	0
567	20250226	094700	15102112	1876	1876	1876	1876	1
568	20250226	094600	15100236	1877	1877	1877	1877	0
569	20250226	094500	15100236	1877	1877	1877	1877	0
570	20250226	094400	15100236	1877	1877	1877	1877	0
571	20250226	094300	15100236	1877	1877	1877	1877	0
572	20250226	094200	15100236	1877	1877	1877	1877	14
573	20250226	094100	15073958	1878	1878	1878	1878	104
574	20250226	094000	14878646	1879	1879	1879	1879	0
575	20250226	093900	14878646	1879	1879	1879	1879	0
576	20250226	093800	14878646	1879	1880	1880	1879	837
577	20250226	093700	13305106	1881	1881	1881	1881	0
578	20250226	093600	13305106	1881	1881	1881	1881	10
579	20250226	093500	13286296	1880	1880	1880	1880	10
580	20250226	093400	13267496	1880	1880	1880	1880	1
581	20250226	093300	13265616	1880	1880	1880	1880	0
582	20250226	093200	13265616	1880	1880	1880	1880	287
583	20250226	093100	12726056	1880	1880	1880	1880	0
584	20250226	093000	12726056	1880	1881	1881	1880	65
585	20250226	092900	12603820	1881	1881	1881	1881	0
586	20250226	092800	12603820	1881	1881	1881	1881	52
587	20250226	092700	12506008	1881	1889	1889	1881	1511
588	20250226	092600	9663737	1881	1881	1881	1881	0
589	20250226	092500	9663737	1881	1881	1881	1881	0
590	20250226	092400	9663737	1881	1881	1881	1881	0
591	20250226	092300	9663737	1881	1881	1881	1881	0
592	20250226	092200	9663737	1881	1881	1881	1881	0
593	20250226	092100	9663737	1881	1881	1881	1881	7
594	20250226	092000	9650570	1900	1900	1900	1900	0
595	20250226	091900	9650570	1900	1881	1900	1881	6
596	20250226	091800	9639189	1900	1900	1900	1900	20
597	20250226	091700	9601189	1900	1900	1900	1900	0
598	20250226	091600	9601189	1900	1900	1900	1900	0
599	20250226	091500	9601189	1900	1900	1900	1900	0
600	20250226	091400	9601189	1900	1900	1900	1900	0
601	20250226	091300	9601189	1900	1900	1900	1900	0
602	20250226	091200	9601189	1900	1900	1900	1900	0
603	20250226	091100	9601189	1900	1900	1900	1900	0
604	20250226	091000	9601189	1900	1900	1900	1900	7
605	20250226	090900	9587889	1912	1912	1912	1912	0
606	20250226	090800	9587889	1912	1912	1912	1912	0
607	20250226	090700	9587889	1912	1912	1912	1912	0
608	20250226	090600	9587889	1912	1906	1912	1906	700
609	20250226	090500	8249837	1912	1912	1912	1912	0
610	20250226	090400	8249837	1912	1881	1912	1881	12
611	20250226	090300	8227234	1918	1875	1918	1875	120
612	20250226	090200	8001761	1926	1926	1926	1926	5
613	20250226	090100	7992131	1859	1929	1929	1852	1153
614	20250226	090000	5820165	1929	1848	1940	1848	3102