KissMeData/069410/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	195100	93834800	4065	4065	4065	4065	109
3	20250226	195000	93834800	4065	4065	4065	4065	0
4	20250226	194900	93834800	4065	4065	4065	4065	0
5	20250226	194800	93834800	4065	4065	4065	4065	0
6	20250226	194700	93834800	4065	4065	4065	4065	0
7	20250226	194600	93834800	4065	4065	4065	4065	0
8	20250226	194500	93834800	4065	4065	4065	4065	0
9	20250226	194400	93834800	4065	4065	4065	4065	0
10	20250226	194300	93834800	4065	4065	4065	4065	0
11	20250226	194200	93834800	4065	4065	4065	4065	0
12	20250226	194100	93834800	4065	4065	4065	4065	0
13	20250226	194000	93834800	4065	4065	4065	4065	0
14	20250226	193900	93834800	4065	4065	4065	4065	0
15	20250226	193800	93834800	4065	4065	4065	4065	0
16	20250226	193700	93834800	4065	4065	4065	4065	0
17	20250226	193600	93834800	4065	4065	4065	4065	0
18	20250226	193500	93834800	4065	4065	4065	4065	0
19	20250226	193400	93834800	4065	4065	4065	4065	0
20	20250226	193300	93834800	4065	4065	4065	4065	0
21	20250226	193200	93834800	4065	4065	4065	4065	0
22	20250226	193100	93834800	4065	4065	4065	4065	0
23	20250226	193000	93834800	4065	4065	4065	4065	0
24	20250226	192900	93834800	4065	4065	4065	4065	0
25	20250226	192800	93834800	4065	4065	4065	4065	0
26	20250226	192700	93834800	4065	4065	4065	4065	0
27	20250226	192600	93834800	4065	4065	4065	4065	0
28	20250226	192500	93834800	4065	4065	4065	4065	0
29	20250226	192400	93834800	4065	4065	4065	4065	0
30	20250226	192300	93834800	4065	4065	4065	4065	0
31	20250226	192200	93834800	4065	4065	4065	4065	0
32	20250226	192100	93834800	4065	4065	4065	4065	109
33	20250226	192000	93834800	4065	4065	4065	4065	0
34	20250226	191900	93834800	4065	4065	4065	4065	0
35	20250226	191800	93834800	4065	4065	4065	4065	0
36	20250226	191700	93834800	4065	4065	4065	4065	0
37	20250226	191600	93834800	4065	4065	4065	4065	0
38	20250226	191500	93834800	4065	4065	4065	4065	0
39	20250226	191400	93834800	4065	4065	4065	4065	0
40	20250226	191300	93834800	4065	4065	4065	4065	0
41	20250226	191200	93834800	4065	4065	4065	4065	0
42	20250226	191100	93834800	4065	4065	4065	4065	0
43	20250226	191000	93834800	4065	4065	4065	4065	0
44	20250226	190900	93834800	4065	4065	4065	4065	0
45	20250226	190800	93834800	4065	4065	4065	4065	0
46	20250226	190700	93834800	4065	4065	4065	4065	0
47	20250226	190600	93834800	4065	4065	4065	4065	0
48	20250226	190500	93834800	4065	4065	4065	4065	0
49	20250226	190400	93834800	4065	4065	4065	4065	0
50	20250226	190300	93834800	4065	4065	4065	4065	0
51	20250226	190200	93834800	4065	4065	4065	4065	0
52	20250226	190100	93834800	4065	4065	4065	4065	0
53	20250226	190000	93834800	4065	4065	4065	4065	0
54	20250226	185900	93834800	4065	4065	4065	4065	0
55	20250226	185800	93834800	4065	4065	4065	4065	0
56	20250226	185700	93834800	4065	4065	4065	4065	0
57	20250226	185600	93834800	4065	4065	4065	4065	0
58	20250226	185500	93834800	4065	4065	4065	4065	0
59	20250226	185400	93834800	4065	4065	4065	4065	0
60	20250226	185300	93834800	4065	4065	4065	4065	0
61	20250226	185200	93834800	4065	4065	4065	4065	0
62	20250226	185100	93834800	4065	4065	4065	4065	109
63	20250226	185000	93834800	4065	4065	4065	4065	0
64	20250226	184900	93834800	4065	4065	4065	4065	0
65	20250226	184800	93834800	4065	4065	4065	4065	0
66	20250226	184700	93834800	4065	4065	4065	4065	0
67	20250226	184600	93834800	4065	4065	4065	4065	0
68	20250226	184500	93834800	4065	4065	4065	4065	0
69	20250226	184400	93834800	4065	4065	4065	4065	0
70	20250226	184300	93834800	4065	4065	4065	4065	0
71	20250226	184200	93834800	4065	4065	4065	4065	0
72	20250226	184100	93834800	4065	4065	4065	4065	0
73	20250226	184000	93834800	4065	4065	4065	4065	0
74	20250226	183900	93834800	4065	4065	4065	4065	0
75	20250226	183800	93834800	4065	4065	4065	4065	0
76	20250226	183700	93834800	4065	4065	4065	4065	0
77	20250226	183600	93834800	4065	4065	4065	4065	0
78	20250226	183500	93834800	4065	4065	4065	4065	0
79	20250226	183400	93834800	4065	4065	4065	4065	0
80	20250226	183300	93834800	4065	4065	4065	4065	0
81	20250226	183200	93834800	4065	4065	4065	4065	0
82	20250226	183100	93834800	4065	4065	4065	4065	0
83	20250226	183000	93834800	4065	4065	4065	4065	0
84	20250226	182900	93834800	4065	4065	4065	4065	0
85	20250226	182800	93834800	4065	4065	4065	4065	0
86	20250226	182700	93834800	4065	4065	4065	4065	0
87	20250226	182600	93834800	4065	4065	4065	4065	0
88	20250226	182500	93834800	4065	4065	4065	4065	0
89	20250226	182400	93834800	4065	4065	4065	4065	0
90	20250226	182300	93834800	4065	4065	4065	4065	0
91	20250226	182200	93834800	4065	4065	4065	4065	0
92	20250226	182100	93834800	4065	4065	4065	4065	109
93	20250226	182000	93834800	4065	4065	4065	4065	0
94	20250226	181900	93834800	4065	4065	4065	4065	0
95	20250226	181800	93834800	4065	4065	4065	4065	0
96	20250226	181700	93834800	4065	4065	4065	4065	0
97	20250226	181600	93834800	4065	4065	4065	4065	0
98	20250226	181500	93834800	4065	4065	4065	4065	0
99	20250226	181400	93834800	4065	4065	4065	4065	0
100	20250226	181300	93834800	4065	4065	4065	4065	0
101	20250226	181200	93834800	4065	4065	4065	4065	0
102	20250226	181100	93834800	4065	4065	4065	4065	0
103	20250226	181000	93834800	4065	4065	4065	4065	0
104	20250226	180900	93834800	4065	4065	4065	4065	0
105	20250226	180800	93834800	4065	4065	4065	4065	0
106	20250226	180700	93834800	4065	4065	4065	4065	0
107	20250226	180600	93834800	4065	4065	4065	4065	0
108	20250226	180500	93834800	4065	4065	4065	4065	0
109	20250226	180400	93834800	4065	4065	4065	4065	0
110	20250226	180300	93834800	4065	4065	4065	4065	0
111	20250226	180200	93834800	4065	4065	4065	4065	0
112	20250226	180100	93834800	4065	4065	4065	4065	0
113	20250226	180000	93834800	4065	4065	4065	4065	0
114	20250226	175900	93834800	4065	4065	4065	4065	0
115	20250226	175800	93834800	4065	4065	4065	4065	0
116	20250226	175700	93834800	4065	4065	4065	4065	0
117	20250226	175600	93834800	4065	4065	4065	4065	0
118	20250226	175500	93834800	4065	4065	4065	4065	0
119	20250226	175400	93834800	4065	4065	4065	4065	0
120	20250226	175300	93834800	4065	4065	4065	4065	0
121	20250226	175200	93834800	4065	4065	4065	4065	0
122	20250226	175100	93834800	4065	4065	4065	4065	109
123	20250226	175000	93834800	4065	4065	4065	4065	0
124	20250226	174900	93834800	4065	4065	4065	4065	0
125	20250226	174800	93834800	4065	4065	4065	4065	0
126	20250226	174700	93834800	4065	4065	4065	4065	0
127	20250226	174600	93834800	4065	4065	4065	4065	0
128	20250226	174500	93834800	4065	4065	4065	4065	0
129	20250226	174400	93834800	4065	4065	4065	4065	0
130	20250226	174300	93834800	4065	4065	4065	4065	0
131	20250226	174200	93834800	4065	4065	4065	4065	0
132	20250226	174100	93834800	4065	4065	4065	4065	0
133	20250226	174000	93834800	4065	4065	4065	4065	0
134	20250226	173900	93834800	4065	4065	4065	4065	0
135	20250226	173800	93834800	4065	4065	4065	4065	0
136	20250226	173700	93834800	4065	4065	4065	4065	0
137	20250226	173600	93834800	4065	4065	4065	4065	0
138	20250226	173500	93834800	4065	4065	4065	4065	0
139	20250226	173400	93834800	4065	4065	4065	4065	0
140	20250226	173300	93834800	4065	4065	4065	4065	0
141	20250226	173200	93834800	4065	4065	4065	4065	0
142	20250226	173100	93834800	4065	4065	4065	4065	0
143	20250226	173000	93834800	4065	4065	4065	4065	0
144	20250226	172900	93834800	4065	4065	4065	4065	0
145	20250226	172800	93834800	4065	4065	4065	4065	0
146	20250226	172700	93834800	4065	4065	4065	4065	0
147	20250226	172600	93834800	4065	4065	4065	4065	0
148	20250226	172500	93834800	4065	4065	4065	4065	0
149	20250226	172400	93834800	4065	4065	4065	4065	0
150	20250226	172300	93834800	4065	4065	4065	4065	0
151	20250226	172200	93834800	4065	4065	4065	4065	0
152	20250226	172100	93834800	4065	4065	4065	4065	109
153	20250226	172000	93834800	4065	4065	4065	4065	0
154	20250226	171900	93834800	4065	4065	4065	4065	0
155	20250226	171800	93834800	4065	4065	4065	4065	0
156	20250226	171700	93834800	4065	4065	4065	4065	0
157	20250226	171600	93834800	4065	4065	4065	4065	0
158	20250226	171500	93834800	4065	4065	4065	4065	0
159	20250226	171400	93834800	4065	4065	4065	4065	0
160	20250226	171300	93834800	4065	4065	4065	4065	0
161	20250226	171200	93834800	4065	4065	4065	4065	0
162	20250226	171100	93834800	4065	4065	4065	4065	0
163	20250226	171000	93834800	4065	4065	4065	4065	0
164	20250226	170900	93834800	4065	4065	4065	4065	0
165	20250226	170800	93834800	4065	4065	4065	4065	0
166	20250226	170700	93834800	4065	4065	4065	4065	0
167	20250226	170600	93834800	4065	4065	4065	4065	0
168	20250226	170500	93834800	4065	4065	4065	4065	0
169	20250226	170400	93834800	4065	4065	4065	4065	0
170	20250226	170300	93834800	4065	4065	4065	4065	0
171	20250226	170200	93834800	4065	4065	4065	4065	0
172	20250226	170100	93834800	4065	4065	4065	4065	0
173	20250226	170000	93834800	4065	4065	4065	4065	0
174	20250226	165900	93834800	4065	4065	4065	4065	0
175	20250226	165800	93834800	4065	4065	4065	4065	0
176	20250226	165700	93834800	4065	4065	4065	4065	0
177	20250226	165600	93834800	4065	4065	4065	4065	0
178	20250226	165500	93834800	4065	4065	4065	4065	0
179	20250226	165400	93834800	4065	4065	4065	4065	0
180	20250226	165300	93834800	4065	4065	4065	4065	0
181	20250226	165200	93834800	4065	4065	4065	4065	0
182	20250226	165100	93834800	4065	4065	4065	4065	109
183	20250226	165000	93834800	4065	4065	4065	4065	0
184	20250226	164900	93834800	4065	4065	4065	4065	0
185	20250226	164800	93834800	4065	4065	4065	4065	0
186	20250226	164700	93834800	4065	4065	4065	4065	0
187	20250226	164600	93834800	4065	4065	4065	4065	0
188	20250226	164500	93834800	4065	4065	4065	4065	0
189	20250226	164400	93834800	4065	4065	4065	4065	0
190	20250226	164300	93834800	4065	4065	4065	4065	0
191	20250226	164200	93834800	4065	4065	4065	4065	0
192	20250226	164100	93834800	4065	4065	4065	4065	0
193	20250226	164000	93834800	4065	4065	4065	4065	0
194	20250226	163900	93834800	4065	4065	4065	4065	0
195	20250226	163800	93834800	4065	4065	4065	4065	0
196	20250226	163700	93834800	4065	4065	4065	4065	0
197	20250226	163600	93834800	4065	4065	4065	4065	0
198	20250226	163500	93834800	4065	4065	4065	4065	0
199	20250226	163400	93834800	4065	4065	4065	4065	0
200	20250226	163300	93834800	4065	4065	4065	4065	0
201	20250226	163200	93834800	4065	4065	4065	4065	0
202	20250226	163100	93834800	4065	4065	4065	4065	0
203	20250226	163000	93834800	4065	4065	4065	4065	0
204	20250226	162900	93834800	4065	4065	4065	4065	0
205	20250226	162800	93834800	4065	4065	4065	4065	0
206	20250226	162700	93834800	4065	4065	4065	4065	0
207	20250226	162600	93834800	4065	4065	4065	4065	0
208	20250226	162500	93834800	4065	4065	4065	4065	0
209	20250226	162400	93834800	4065	4065	4065	4065	0
210	20250226	162300	93834800	4065	4065	4065	4065	0
211	20250226	162200	93834800	4065	4065	4065	4065	0
212	20250226	162100	93834800	4065	4065	4065	4065	109
213	20250226	162000	93834800	4065	4065	4065	4065	0
214	20250226	161900	93834800	4065	4065	4065	4065	0
215	20250226	161800	93834800	4065	4065	4065	4065	0
216	20250226	161700	93834800	4065	4065	4065	4065	0
217	20250226	161600	93834800	4065	4065	4065	4065	0
218	20250226	161500	93834800	4065	4065	4065	4065	0
219	20250226	161400	93834800	4065	4065	4065	4065	0
220	20250226	161300	93834800	4065	4065	4065	4065	0
221	20250226	161200	93834800	4065	4065	4065	4065	0
222	20250226	161100	93834800	4065	4065	4065	4065	0
223	20250226	161000	93834800	4065	4065	4065	4065	0
224	20250226	160900	93834800	4065	4065	4065	4065	0
225	20250226	160800	93834800	4065	4065	4065	4065	0
226	20250226	160700	93834800	4065	4065	4065	4065	0
227	20250226	160600	93834800	4065	4065	4065	4065	0
228	20250226	160500	93834800	4065	4065	4065	4065	0
229	20250226	160400	93834800	4065	4065	4065	4065	0
230	20250226	160300	93834800	4065	4065	4065	4065	0
231	20250226	160200	93834800	4065	4065	4065	4065	0
232	20250226	160100	93834800	4065	4065	4065	4065	0
233	20250226	160000	93834800	4065	4065	4065	4065	0
234	20250226	155900	93834800	4065	4065	4065	4065	0
235	20250226	155800	93834800	4065	4065	4065	4065	0
236	20250226	155700	93834800	4065	4065	4065	4065	0
237	20250226	155600	93834800	4065	4065	4065	4065	0
238	20250226	155500	93834800	4065	4065	4065	4065	0
239	20250226	155400	93834800	4065	4065	4065	4065	0
240	20250226	155300	93834800	4065	4065	4065	4065	0
241	20250226	155200	93834800	4065	4065	4065	4065	0
242	20250226	155100	93834800	4065	4065	4065	4065	109
243	20250226	155000	93834800	4065	4065	4065	4065	0
244	20250226	154900	93834800	4065	4065	4065	4065	0
245	20250226	154800	93834800	4065	4065	4065	4065	0
246	20250226	154700	93834800	4065	4065	4065	4065	0
247	20250226	154600	93834800	4065	4065	4065	4065	0
248	20250226	154500	93834800	4065	4065	4065	4065	0
249	20250226	154400	93834800	4065	4065	4065	4065	0
250	20250226	154300	93834800	4065	4065	4065	4065	0
251	20250226	154200	93834800	4065	4065	4065	4065	0
252	20250226	154100	93834800	4065	4065	4065	4065	0
253	20250226	154000	93834800	4065	4065	4065	4065	0
254	20250226	153900	93834800	4065	4065	4065	4065	0
255	20250226	153800	93834800	4065	4065	4065	4065	0
256	20250226	153700	93834800	4065	4065	4065	4065	0
257	20250226	153600	93834800	4065	4065	4065	4065	0
258	20250226	153500	93834800	4065	4065	4065	4065	0
259	20250226	153400	93834800	4065	4065	4065	4065	0
260	20250226	153300	93834800	4065	4065	4065	4065	0
261	20250226	153200	93834800	4065	4065	4065	4065	0
262	20250226	153100	93834800	4065	4065	4065	4065	0
263	20250226	153000	93834800	4065	4065	4065	4065	109
264	20250226	152900	93391715	4030	4030	4030	4030	0
265	20250226	152800	93391715	4030	4030	4030	4030	0
266	20250226	152700	93391715	4030	4030	4030	4030	0
267	20250226	152600	93391715	4030	4030	4030	4030	0
268	20250226	152500	93391715	4030	4030	4030	4030	0
269	20250226	152400	93391715	4030	4030	4030	4030	0
270	20250226	152300	93391715	4030	4030	4030	4030	0
271	20250226	152200	93391715	4030	4030	4030	4030	0
272	20250226	152100	93391715	4030	4030	4030	4030	0
273	20250226	152000	93391715	4030	4030	4030	4030	0
274	20250226	151900	93391715	4030	4060	4060	4030	41
275	20250226	151800	93225375	4060	4060	4060	4060	3
276	20250226	151700	93213195	4030	4030	4030	4030	1
277	20250226	151600	93209165	4030	4030	4030	4030	50
278	20250226	151500	93007665	4065	4065	4065	4065	0
279	20250226	151400	93007665	4065	4065	4065	4065	0
280	20250226	151300	93007665	4065	4065	4065	4065	0
281	20250226	151200	93007665	4065	4065	4065	4065	0
282	20250226	151100	93007665	4065	4065	4065	4065	0
283	20250226	151000	93007665	4065	4065	4065	4065	0
284	20250226	150900	93007665	4065	4055	4065	4055	40
285	20250226	150800	92845315	4065	4065	4065	4065	0
286	20250226	150700	92845315	4065	4065	4065	4065	0
287	20250226	150600	92845315	4065	4065	4065	4065	30
288	20250226	150500	92723365	4030	4030	4030	4030	0
289	20250226	150400	92723365	4030	4030	4030	4030	0
290	20250226	150300	92723365	4030	4035	4035	4005	7609
291	20250226	150200	62112625	4035	4035	4035	4035	0
292	20250226	150100	62112625	4035	4035	4035	4035	2
293	20250226	150000	62104555	4035	4035	4035	4035	0
294	20250226	145900	62104555	4035	4035	4035	4035	0
295	20250226	145800	62104555	4035	4035	4035	4035	0
296	20250226	145700	62104555	4035	4035	4035	4035	0
297	20250226	145600	62104555	4035	4035	4035	4035	200
298	20250226	145500	61297555	4065	4065	4065	4065	1
299	20250226	145400	61293490	4065	4065	4065	4065	0
300	20250226	145300	61293490	4065	4065	4065	4065	0
301	20250226	145200	61293490	4065	4065	4065	4065	0
302	20250226	145100	61293490	4065	4065	4065	4065	0
303	20250226	145000	61293490	4065	4065	4065	4065	1
304	20250226	144900	61289425	4035	4060	4065	4035	6
305	20250226	144800	61265130	4045	4045	4045	4045	0
306	20250226	144700	61265130	4045	4045	4045	4045	0
307	20250226	144600	61265130	4045	4045	4045	4045	25
308	20250226	144500	61164005	4065	4065	4065	4065	0
309	20250226	144400	61164005	4065	4065	4065	4065	0
310	20250226	144300	61164005	4065	4065	4065	4065	0
311	20250226	144200	61164005	4065	4065	4065	4065	0
312	20250226	144100	61164005	4065	4065	4065	4065	0
313	20250226	144000	61164005	4065	4035	4065	4035	2
314	20250226	143900	61155905	4035	4035	4035	4035	0
315	20250226	143800	61155905	4035	4035	4035	4035	0
316	20250226	143700	61155905	4035	4035	4035	4035	0
317	20250226	143600	61155905	4035	4035	4035	4035	0
318	20250226	143500	61155905	4035	4035	4035	4035	0
319	20250226	143400	61155905	4035	4035	4035	4035	0
320	20250226	143300	61155905	4035	4035	4040	4035	2348
321	20250226	143200	51681075	4040	4050	4050	4040	952
322	20250226	143100	47830155	4045	4045	4045	4045	0
323	20250226	143000	47830155	4045	4045	4045	4045	0
324	20250226	142900	47830155	4045	4045	4045	4045	0
325	20250226	142800	47830155	4045	4045	4045	4045	0
326	20250226	142700	47830155	4045	4045	4045	4045	0
327	20250226	142600	47830155	4045	4045	4045	4045	0
328	20250226	142500	47830155	4045	4045	4045	4045	0
329	20250226	142400	47830155	4045	4045	4045	4045	0
330	20250226	142300	47830155	4045	4045	4045	4045	0
331	20250226	142200	47830155	4045	4050	4050	4045	87
332	20250226	142100	47478070	4050	4050	4050	4050	0
333	20250226	142000	47478070	4050	4050	4050	4050	0
334	20250226	141900	47478070	4050	4050	4050	4050	0
335	20250226	141800	47478070	4050	4050	4050	4050	45
336	20250226	141700	47295820	4065	4065	4065	4065	0
337	20250226	141600	47295820	4065	4065	4065	4065	0
338	20250226	141500	47295820	4065	4065	4065	4065	0
339	20250226	141400	47295820	4065	4065	4065	4065	1
340	20250226	141300	47291755	4050	4050	4050	4050	195
341	20250226	141200	46502005	4050	4050	4050	4050	0
342	20250226	141100	46502005	4050	4050	4050	4050	0
343	20250226	141000	46502005	4050	4050	4050	4050	0
344	20250226	140900	46502005	4050	4050	4050	4050	0
345	20250226	140800	46502005	4050	4050	4050	4050	0
346	20250226	140700	46502005	4050	4050	4050	4050	0
347	20250226	140600	46502005	4050	4050	4050	4050	0
348	20250226	140500	46502005	4050	4050	4050	4050	0
349	20250226	140400	46502005	4050	4050	4050	4050	0
350	20250226	140300	46502005	4050	4050	4050	4050	0
351	20250226	140200	46502005	4050	4050	4050	4050	0
352	20250226	140100	46502005	4050	4050	4050	4050	0
353	20250226	140000	46502005	4050	4050	4050	4050	0
354	20250226	135900	46502005	4050	4050	4050	4050	685
355	20250226	135800	43727755	4065	4065	4065	4065	10
356	20250226	135700	43687105	4065	4065	4065	4065	1
357	20250226	135600	43683040	4070	4070	4070	4070	0
358	20250226	135500	43683040	4070	4070	4070	4070	0
359	20250226	135400	43683040	4070	4070	4070	4070	0
360	20250226	135300	43683040	4070	4070	4070	4070	0
361	20250226	135200	43683040	4070	4070	4070	4070	10
362	20250226	135100	43642340	4070	4070	4070	4070	0
363	20250226	135000	43642340	4070	4070	4070	4070	0
364	20250226	134900	43642340	4070	4070	4070	4070	0
365	20250226	134800	43642340	4070	4070	4070	4070	0
366	20250226	134700	43642340	4070	4070	4070	4070	2
367	20250226	134600	43634200	4070	4070	4070	4070	0
368	20250226	134500	43634200	4070	4070	4070	4070	0
369	20250226	134400	43634200	4070	4070	4070	4070	0
370	20250226	134300	43634200	4070	4070	4070	4070	0
371	20250226	134200	43634200	4070	4070	4070	4070	0
372	20250226	134100	43634200	4070	4070	4070	4070	0
373	20250226	134000	43634200	4070	4070	4070	4070	0
374	20250226	133900	43634200	4070	4070	4070	4070	3
375	20250226	133800	43621990	4070	4070	4070	4070	0
376	20250226	133700	43621990	4070	4070	4070	4070	0
377	20250226	133600	43621990	4070	4070	4070	4070	5
378	20250226	133500	43601640	4070	4070	4070	4070	0
379	20250226	133400	43601640	4070	4070	4070	4070	5
380	20250226	133300	43581290	4070	4070	4070	4070	0
381	20250226	133200	43581290	4070	4070	4070	4070	0
382	20250226	133100	43581290	4070	4045	4070	4045	3
383	20250226	133000	43569130	4045	4060	4060	4045	90
384	20250226	132900	43203805	4060	4060	4060	4060	1
385	20250226	132800	43199745	4070	4070	4070	4070	5
386	20250226	132700	43179395	4065	4065	4065	4065	50
387	20250226	132600	42976145	4070	4070	4070	4070	0
388	20250226	132500	42976145	4070	4070	4070	4070	0
389	20250226	132400	42976145	4070	4070	4070	4070	0
390	20250226	132300	42976145	4070	4070	4070	4070	0
391	20250226	132200	42976145	4070	4070	4070	4070	0
392	20250226	132100	42976145	4070	4070	4070	4070	0
393	20250226	132000	42976145	4070	4070	4070	4070	0
394	20250226	131900	42976145	4070	4070	4070	4070	0
395	20250226	131800	42976145	4070	4070	4070	4070	32
396	20250226	131700	42845905	4070	4070	4070	4070	0
397	20250226	131600	42845905	4070	4070	4070	4070	0
398	20250226	131500	42845905	4070	4070	4070	4070	0
399	20250226	131400	42845905	4070	4070	4070	4070	0
400	20250226	131300	42845905	4070	4070	4070	4070	0
401	20250226	131200	42845905	4070	4070	4070	4070	0
402	20250226	131100	42845905	4070	4070	4070	4070	0
403	20250226	131000	42845905	4070	4070	4070	4070	0
404	20250226	130900	42845905	4070	4070	4070	4070	0
405	20250226	130800	42845905	4070	4070	4070	4070	1
406	20250226	130700	42841835	4085	4080	4085	4080	10
407	20250226	130600	42801025	4085	4085	4085	4085	0
408	20250226	130500	42801025	4085	4085	4085	4085	0
409	20250226	130400	42801025	4085	4085	4085	4085	0
410	20250226	130300	42801025	4085	4085	4085	4085	0
411	20250226	130200	42801025	4085	4085	4085	4085	3
412	20250226	130100	42788770	4070	4070	4070	4070	1
413	20250226	130000	42784700	4085	4085	4085	4085	0
414	20250226	125900	42784700	4085	4085	4085	4085	0
415	20250226	125800	42784700	4085	4085	4085	4085	0
416	20250226	125700	42784700	4085	4085	4085	4085	3
417	20250226	125600	42772445	4085	4085	4085	4085	5
418	20250226	125500	42752020	4065	4065	4065	4065	20
419	20250226	125400	42670720	4085	4085	4085	4085	5
420	20250226	125300	42650295	4065	4065	4065	4065	1
421	20250226	125200	42646230	4080	4080	4080	4080	5
422	20250226	125100	42625830	4080	4080	4080	4080	0
423	20250226	125000	42625830	4080	4080	4080	4080	0
424	20250226	124900	42625830	4080	4080	4080	4080	0
425	20250226	124800	42625830	4080	4080	4080	4080	0
426	20250226	124700	42625830	4080	4080	4080	4080	0
427	20250226	124600	42625830	4080	4080	4080	4080	0
428	20250226	124500	42625830	4080	4080	4080	4080	0
429	20250226	124400	42625830	4080	4065	4080	4065	2
430	20250226	124300	42617685	4060	4060	4060	4060	0
431	20250226	124200	42617685	4060	4060	4060	4060	0
432	20250226	124100	42617685	4060	4060	4060	4060	37
433	20250226	124000	42467465	4080	4080	4080	4080	0
434	20250226	123900	42467465	4080	4080	4080	4080	0
435	20250226	123800	42467465	4080	4080	4080	4080	0
436	20250226	123700	42467465	4080	4080	4080	4080	0
437	20250226	123600	42467465	4080	4080	4080	4080	0
438	20250226	123500	42467465	4080	4080	4080	4080	0
439	20250226	123400	42467465	4080	4080	4080	4080	0
440	20250226	123300	42467465	4080	4080	4080	4080	0
441	20250226	123200	42467465	4080	4080	4080	4080	0
442	20250226	123100	42467465	4080	4080	4080	4080	0
443	20250226	123000	42467465	4080	4080	4080	4080	0
444	20250226	122900	42467465	4080	4080	4080	4080	0
445	20250226	122800	42467465	4080	4075	4080	4075	100
446	20250226	122700	42059485	4080	4080	4080	4080	0
447	20250226	122600	42059485	4080	4080	4080	4080	0
448	20250226	122500	42059485	4080	4080	4080	4080	0
449	20250226	122400	42059485	4080	4080	4080	4080	0
450	20250226	122300	42059485	4080	4080	4080	4080	0
451	20250226	122200	42059485	4080	4080	4080	4080	0
452	20250226	122100	42059485	4080	4080	4080	4080	0
453	20250226	122000	42059485	4080	4080	4080	4080	3
454	20250226	121900	42047245	4060	4060	4060	4060	6
455	20250226	121800	42022885	4080	4080	4080	4080	1
456	20250226	121700	42018805	4080	4080	4080	4080	0
457	20250226	121600	42018805	4080	4080	4080	4080	0
458	20250226	121500	42018805	4080	4080	4080	4080	0
459	20250226	121400	42018805	4080	4080	4080	4080	0
460	20250226	121300	42018805	4080	4080	4080	4080	0
461	20250226	121200	42018805	4080	4080	4080	4080	0
462	20250226	121100	42018805	4080	4080	4080	4080	0
463	20250226	121000	42018805	4080	4080	4080	4080	3
464	20250226	120900	42006565	4065	4065	4065	4065	0
465	20250226	120800	42006565	4065	4065	4065	4065	116
466	20250226	120700	41535025	4065	4065	4065	4065	0
467	20250226	120600	41535025	4065	4065	4065	4065	0
468	20250226	120500	41535025	4065	4065	4065	4065	5
469	20250226	120400	41514700	4060	4060	4060	4060	0
470	20250226	120300	41514700	4060	4060	4060	4060	0
471	20250226	120200	41514700	4060	4060	4060	4060	0
472	20250226	120100	41514700	4060	4060	4060	4060	0
473	20250226	120000	41514700	4060	4060	4060	4060	0
474	20250226	115900	41514700	4060	4060	4060	4060	0
475	20250226	115800	41514700	4060	4060	4060	4060	0
476	20250226	115700	41514700	4060	4060	4060	4060	0
477	20250226	115600	41514700	4060	4060	4060	4060	0
478	20250226	115500	41514700	4060	4060	4060	4060	0
479	20250226	115400	41514700	4060	4060	4060	4060	0
480	20250226	115300	41514700	4060	4060	4060	4060	114
481	20250226	115200	41051860	4055	4055	4055	4055	0
482	20250226	115100	41051860	4055	4055	4055	4055	200
483	20250226	115000	40240860	4045	4045	4045	4045	0
484	20250226	114900	40240860	4045	4045	4045	4045	0
485	20250226	114800	40240860	4045	4045	4045	4045	0
486	20250226	114700	40240860	4045	4045	4045	4045	0
487	20250226	114600	40240860	4045	4060	4060	4045	1000
488	20250226	114500	36191200	4060	4060	4060	4060	1
489	20250226	114400	36187140	4080	4080	4080	4080	0
490	20250226	114300	36187140	4080	4080	4080	4080	122
491	20250226	114200	35689380	4080	4080	4080	4080	0
492	20250226	114100	35689380	4080	4080	4080	4080	0
493	20250226	114000	35689380	4080	4080	4080	4080	0
494	20250226	113900	35689380	4080	4080	4080	4080	0
495	20250226	113800	35689380	4080	4080	4080	4080	0
496	20250226	113700	35689380	4080	4075	4080	4075	500
497	20250226	113600	33650360	4075	4075	4075	4075	0
498	20250226	113500	33650360	4075	4075	4075	4075	0
499	20250226	113400	33650360	4075	4075	4075	4075	0
500	20250226	113300	33650360	4075	4075	4075	4075	1
501	20250226	113200	33646285	4045	4055	4055	4045	3301
502	20250226	113100	20275825	4080	4080	4080	4080	0
503	20250226	113000	20275825	4080	4080	4080	4080	0
504	20250226	112900	20275825	4080	4080	4080	4080	0
505	20250226	112800	20275825	4080	4080	4080	4080	0
506	20250226	112700	20275825	4080	4080	4080	4080	0
507	20250226	112600	20275825	4080	4080	4080	4080	0
508	20250226	112500	20275825	4080	4080	4080	4080	0
509	20250226	112400	20275825	4080	4080	4080	4080	0
510	20250226	112300	20275825	4080	4080	4080	4080	0
511	20250226	112200	20275825	4080	4080	4080	4080	0
512	20250226	112100	20275825	4080	4060	4080	4055	9
513	20250226	112000	20239290	4080	4080	4080	4080	0
514	20250226	111900	20239290	4080	4080	4080	4080	0
515	20250226	111800	20239290	4080	4080	4080	4080	0
516	20250226	111700	20239290	4080	4080	4080	4080	0
517	20250226	111600	20239290	4080	4080	4080	4080	0
518	20250226	111500	20239290	4080	4080	4080	4080	0
519	20250226	111400	20239290	4080	4080	4080	4080	0
520	20250226	111300	20239290	4080	4080	4080	4080	0
521	20250226	111200	20239290	4080	4080	4080	4080	0
522	20250226	111100	20239290	4080	4080	4080	4080	0
523	20250226	111000	20239290	4080	4080	4080	4080	0
524	20250226	110900	20239290	4080	4080	4080	4080	0
525	20250226	110800	20239290	4080	4080	4080	4080	0
526	20250226	110700	20239290	4080	4080	4080	4080	0
527	20250226	110600	20239290	4080	4080	4080	4080	0
528	20250226	110500	20239290	4080	4080	4080	4080	0
529	20250226	110400	20239290	4080	4080	4080	4080	0
530	20250226	110300	20239290	4080	4080	4080	4080	0
531	20250226	110200	20239290	4080	4080	4080	4080	0
532	20250226	110100	20239290	4080	4070	4080	4070	120
533	20250226	110000	19749870	4070	4070	4070	4070	0
534	20250226	105900	19749870	4070	4070	4070	4070	0
535	20250226	105800	19749870	4070	4060	4070	4055	352
536	20250226	105700	18322415	4060	4060	4060	4060	0
537	20250226	105600	18322415	4060	4060	4060	4060	0
538	20250226	105500	18322415	4060	4060	4060	4060	0
539	20250226	105400	18322415	4060	4060	4060	4060	0
540	20250226	105300	18322415	4060	4060	4060	4060	0
541	20250226	105200	18322415	4060	4060	4060	4060	0
542	20250226	105100	18322415	4060	4060	4060	4060	35
543	20250226	105000	18180315	4085	4080	4085	4080	353
544	20250226	104900	16738325	4090	4090	4090	4090	0
545	20250226	104800	16738325	4090	4090	4090	4090	0
546	20250226	104700	16738325	4090	4090	4090	4090	0
547	20250226	104600	16738325	4090	4090	4090	4090	0
548	20250226	104500	16738325	4090	4090	4090	4090	0
549	20250226	104400	16738325	4090	4090	4090	4090	0
550	20250226	104300	16738325	4090	4090	4090	4090	0
551	20250226	104200	16738325	4090	4090	4090	4090	0
552	20250226	104100	16738325	4090	4090	4090	4090	0
553	20250226	104000	16738325	4090	4090	4090	4090	0
554	20250226	103900	16738325	4090	4090	4090	4090	0
555	20250226	103800	16738325	4090	4090	4090	4090	0
556	20250226	103700	16738325	4090	4090	4090	4090	0
557	20250226	103600	16738325	4090	4090	4090	4090	0
558	20250226	103500	16738325	4090	4090	4090	4090	0
559	20250226	103400	16738325	4090	4090	4090	4090	0
560	20250226	103300	16738325	4090	4090	4090	4090	0
561	20250226	103200	16738325	4090	4060	4090	4060	2
562	20250226	103100	16730175	4060	4060	4060	4060	0
563	20250226	103000	16730175	4060	4060	4060	4060	2
564	20250226	102900	16722055	4075	4080	4080	4075	22
565	20250226	102800	16632365	4090	4090	4090	4090	0
566	20250226	102700	16632365	4090	4090	4090	4090	0
567	20250226	102600	16632365	4090	4090	4090	4090	0
568	20250226	102500	16632365	4090	4090	4090	4090	0
569	20250226	102400	16632365	4090	4090	4090	4090	0
570	20250226	102300	16632365	4090	4090	4090	4090	0
571	20250226	102200	16632365	4090	4090	4090	4090	0
572	20250226	102100	16632365	4090	4090	4090	4090	0
573	20250226	102000	16632365	4090	4090	4090	4090	0
574	20250226	101900	16632365	4090	4090	4090	4090	0
575	20250226	101800	16632365	4090	4090	4090	4090	0
576	20250226	101700	16632365	4090	4090	4090	4090	0
577	20250226	101600	16632365	4090	4090	4090	4090	0
578	20250226	101500	16632365	4090	4090	4090	4090	0
579	20250226	101400	16632365	4090	4085	4090	4085	14
580	20250226	101300	16575125	4090	4090	4090	4090	0
581	20250226	101200	16575125	4090	4090	4090	4090	0
582	20250226	101100	16575125	4090	4090	4090	4090	0
583	20250226	101000	16575125	4090	4090	4090	4090	0
584	20250226	100900	16575125	4090	4090	4090	4090	1
585	20250226	100800	16571035	4075	4075	4075	4075	4
586	20250226	100700	16554735	4075	4075	4075	4075	7
587	20250226	100600	16526210	4050	4050	4050	4050	0
588	20250226	100500	16526210	4050	4050	4050	4050	0
589	20250226	100400	16526210	4050	4050	4050	4050	0
590	20250226	100300	16526210	4050	4050	4050	4050	0
591	20250226	100200	16526210	4050	4050	4050	4050	0
592	20250226	100100	16526210	4050	4050	4050	4050	6
593	20250226	100000	16501910	4075	4075	4075	4075	0
594	20250226	095900	16501910	4075	4050	4075	4050	2
595	20250226	095800	16493785	4050	4050	4050	4050	0
596	20250226	095700	16493785	4050	4050	4050	4050	0
597	20250226	095600	16493785	4050	4050	4050	4050	0
598	20250226	095500	16493785	4050	4050	4050	4050	0
599	20250226	095400	16493785	4050	4050	4050	4050	8
600	20250226	095300	16461385	4075	4050	4075	4050	2
601	20250226	095200	16453260	4050	4050	4050	4050	51
602	20250226	095100	16246710	4050	4050	4050	4050	5
603	20250226	095000	16226460	4050	4045	4050	4045	35
604	20250226	094900	16084760	4045	4045	4050	4045	392
605	20250226	094800	14498975	4050	4045	4075	4045	33
606	20250226	094700	14365375	4050	4050	4050	4050	8
607	20250226	094600	14332975	4075	4075	4075	4075	3
608	20250226	094500	14320750	4075	4075	4075	4075	0
609	20250226	094400	14320750	4075	4085	4090	4050	155
610	20250226	094300	13689080	4085	4085	4085	4085	0
611	20250226	094200	13689080	4085	4085	4085	4085	0
612	20250226	094100	13689080	4085	4085	4085	4085	0
613	20250226	094000	13689080	4085	4085	4085	4085	0
614	20250226	093900	13689080	4085	4085	4085	4085	6
615	20250226	093800	13664570	4085	4085	4085	4085	0
616	20250226	093700	13664570	4085	4085	4085	4085	0
617	20250226	093600	13664570	4085	4085	4085	4085	0
618	20250226	093500	13664570	4085	4085	4085	4085	50
619	20250226	093400	13460320	4085	4085	4085	4085	10
620	20250226	093300	13419470	4085	4085	4085	4085	0
621	20250226	093200	13419470	4085	4085	4085	4085	1
622	20250226	093100	13415385	4090	4090	4090	4090	6
623	20250226	093000	13390845	4090	4090	4090	4090	5
624	20250226	092900	13370395	4095	4095	4095	4095	2
625	20250226	092800	13362205	4095	4095	4095	4095	0
626	20250226	092700	13362205	4095	4095	4095	4095	9
627	20250226	092600	13325350	4105	4105	4105	4105	0
628	20250226	092500	13325350	4105	4105	4105	4105	0
629	20250226	092400	13325350	4105	4105	4105	4105	0
630	20250226	092300	13325350	4105	4085	4110	4040	1616
631	20250226	092200	6705200	4085	4085	4085	4085	1
632	20250226	092100	6701115	4085	4085	4085	4085	0
633	20250226	092000	6701115	4085	4085	4085	4085	0
634	20250226	091900	6701115	4085	4085	4085	4085	1
635	20250226	091800	6697030	4035	4035	4035	4035	1
636	20250226	091700	6692995	4030	4030	4030	4030	0
637	20250226	091600	6692995	4030	4030	4030	4030	110
638	20250226	091500	6249695	4095	4095	4095	4095	0
639	20250226	091400	6249695	4095	4095	4095	4095	0
640	20250226	091300	6249695	4095	4025	4095	4025	444
641	20250226	091200	4439535	4045	4045	4045	4045	19
642	20250226	091100	4362680	4045	4030	4095	4030	241
643	20250226	091000	3388710	4045	4045	4045	4045	11
644	20250226	090900	3344215	4050	4050	4050	4050	29
645	20250226	090800	3226765	4095	4095	4095	4095	0
646	20250226	090700	3226765	4095	4095	4095	4095	0
647	20250226	090600	3226765	4095	4050	4095	4025	127
648	20250226	090500	2709645	4030	4030	4030	4030	30
649	20250226	090400	2588745	4035	4040	4040	4035	254
650	20250226	090300	1562745	4075	4075	4075	4075	28
651	20250226	090200	1448645	4090	4075	4090	4075	32
652	20250226	090100	1317780	4100	4100	4100	4100	0
653	20250226	090000	1317780	4100	4020	4100	4020	322