KissMeData/145210/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	203000	217029448	1162	1162	1162	1162	1887
3	20250226	202900	217029448	1162	1162	1162	1162	0
4	20250226	202800	217029448	1162	1162	1162	1162	0
5	20250226	202700	217029448	1162	1162	1162	1162	0
6	20250226	202600	217029448	1162	1162	1162	1162	0
7	20250226	202500	217029448	1162	1162	1162	1162	0
8	20250226	202400	217029448	1162	1162	1162	1162	0
9	20250226	202300	217029448	1162	1162	1162	1162	0
10	20250226	202200	217029448	1162	1162	1162	1162	0
11	20250226	202100	217029448	1162	1162	1162	1162	0
12	20250226	202000	217029448	1162	1162	1162	1162	0
13	20250226	201900	217029448	1162	1162	1162	1162	0
14	20250226	201800	217029448	1162	1162	1162	1162	0
15	20250226	201700	217029448	1162	1162	1162	1162	0
16	20250226	201600	217029448	1162	1162	1162	1162	0
17	20250226	201500	217029448	1162	1162	1162	1162	0
18	20250226	201400	217029448	1162	1162	1162	1162	0
19	20250226	201300	217029448	1162	1162	1162	1162	0
20	20250226	201200	217029448	1162	1162	1162	1162	0
21	20250226	201100	217029448	1162	1162	1162	1162	0
22	20250226	201000	217029448	1162	1162	1162	1162	0
23	20250226	200900	217029448	1162	1162	1162	1162	0
24	20250226	200800	217029448	1162	1162	1162	1162	0
25	20250226	200700	217029448	1162	1162	1162	1162	0
26	20250226	200600	217029448	1162	1162	1162	1162	0
27	20250226	200500	217029448	1162	1162	1162	1162	0
28	20250226	200400	217029448	1162	1162	1162	1162	0
29	20250226	200300	217029448	1162	1162	1162	1162	0
30	20250226	200200	217029448	1162	1162	1162	1162	0
31	20250226	200100	217029448	1162	1162	1162	1162	0
32	20250226	200000	217029448	1162	1162	1162	1162	1887
33	20250226	195900	217029448	1162	1162	1162	1162	0
34	20250226	195800	217029448	1162	1162	1162	1162	0
35	20250226	195700	217029448	1162	1162	1162	1162	0
36	20250226	195600	217029448	1162	1162	1162	1162	0
37	20250226	195500	217029448	1162	1162	1162	1162	0
38	20250226	195400	217029448	1162	1162	1162	1162	0
39	20250226	195300	217029448	1162	1162	1162	1162	0
40	20250226	195200	217029448	1162	1162	1162	1162	0
41	20250226	195100	217029448	1162	1162	1162	1162	0
42	20250226	195000	217029448	1162	1162	1162	1162	0
43	20250226	194900	217029448	1162	1162	1162	1162	0
44	20250226	194800	217029448	1162	1162	1162	1162	0
45	20250226	194700	217029448	1162	1162	1162	1162	0
46	20250226	194600	217029448	1162	1162	1162	1162	0
47	20250226	194500	217029448	1162	1162	1162	1162	0
48	20250226	194400	217029448	1162	1162	1162	1162	0
49	20250226	194300	217029448	1162	1162	1162	1162	0
50	20250226	194200	217029448	1162	1162	1162	1162	0
51	20250226	194100	217029448	1162	1162	1162	1162	0
52	20250226	194000	217029448	1162	1162	1162	1162	0
53	20250226	193900	217029448	1162	1162	1162	1162	0
54	20250226	193800	217029448	1162	1162	1162	1162	0
55	20250226	193700	217029448	1162	1162	1162	1162	0
56	20250226	193600	217029448	1162	1162	1162	1162	0
57	20250226	193500	217029448	1162	1162	1162	1162	0
58	20250226	193400	217029448	1162	1162	1162	1162	0
59	20250226	193300	217029448	1162	1162	1162	1162	0
60	20250226	193200	217029448	1162	1162	1162	1162	0
61	20250226	193100	217029448	1162	1162	1162	1162	0
62	20250226	193000	217029448	1162	1162	1162	1162	1887
63	20250226	192900	217029448	1162	1162	1162	1162	0
64	20250226	192800	217029448	1162	1162	1162	1162	0
65	20250226	192700	217029448	1162	1162	1162	1162	0
66	20250226	192600	217029448	1162	1162	1162	1162	0
67	20250226	192500	217029448	1162	1162	1162	1162	0
68	20250226	192400	217029448	1162	1162	1162	1162	0
69	20250226	192300	217029448	1162	1162	1162	1162	0
70	20250226	192200	217029448	1162	1162	1162	1162	0
71	20250226	192100	217029448	1162	1162	1162	1162	0
72	20250226	192000	217029448	1162	1162	1162	1162	0
73	20250226	191900	217029448	1162	1162	1162	1162	0
74	20250226	191800	217029448	1162	1162	1162	1162	0
75	20250226	191700	217029448	1162	1162	1162	1162	0
76	20250226	191600	217029448	1162	1162	1162	1162	0
77	20250226	191500	217029448	1162	1162	1162	1162	0
78	20250226	191400	217029448	1162	1162	1162	1162	0
79	20250226	191300	217029448	1162	1162	1162	1162	0
80	20250226	191200	217029448	1162	1162	1162	1162	0
81	20250226	191100	217029448	1162	1162	1162	1162	0
82	20250226	191000	217029448	1162	1162	1162	1162	0
83	20250226	190900	217029448	1162	1162	1162	1162	0
84	20250226	190800	217029448	1162	1162	1162	1162	0
85	20250226	190700	217029448	1162	1162	1162	1162	0
86	20250226	190600	217029448	1162	1162	1162	1162	0
87	20250226	190500	217029448	1162	1162	1162	1162	0
88	20250226	190400	217029448	1162	1162	1162	1162	0
89	20250226	190300	217029448	1162	1162	1162	1162	0
90	20250226	190200	217029448	1162	1162	1162	1162	0
91	20250226	190100	217029448	1162	1162	1162	1162	0
92	20250226	190000	217029448	1162	1162	1162	1162	1887
93	20250226	185900	217029448	1162	1162	1162	1162	0
94	20250226	185800	217029448	1162	1162	1162	1162	0
95	20250226	185700	217029448	1162	1162	1162	1162	0
96	20250226	185600	217029448	1162	1162	1162	1162	0
97	20250226	185500	217029448	1162	1162	1162	1162	0
98	20250226	185400	217029448	1162	1162	1162	1162	0
99	20250226	185300	217029448	1162	1162	1162	1162	0
100	20250226	185200	217029448	1162	1162	1162	1162	0
101	20250226	185100	217029448	1162	1162	1162	1162	0
102	20250226	185000	217029448	1162	1162	1162	1162	0
103	20250226	184900	217029448	1162	1162	1162	1162	0
104	20250226	184800	217029448	1162	1162	1162	1162	0
105	20250226	184700	217029448	1162	1162	1162	1162	0
106	20250226	184600	217029448	1162	1162	1162	1162	0
107	20250226	184500	217029448	1162	1162	1162	1162	0
108	20250226	184400	217029448	1162	1162	1162	1162	0
109	20250226	184300	217029448	1162	1162	1162	1162	0
110	20250226	184200	217029448	1162	1162	1162	1162	0
111	20250226	184100	217029448	1162	1162	1162	1162	0
112	20250226	184000	217029448	1162	1162	1162	1162	0
113	20250226	183900	217029448	1162	1162	1162	1162	0
114	20250226	183800	217029448	1162	1162	1162	1162	0
115	20250226	183700	217029448	1162	1162	1162	1162	0
116	20250226	183600	217029448	1162	1162	1162	1162	0
117	20250226	183500	217029448	1162	1162	1162	1162	0
118	20250226	183400	217029448	1162	1162	1162	1162	0
119	20250226	183300	217029448	1162	1162	1162	1162	0
120	20250226	183200	217029448	1162	1162	1162	1162	0
121	20250226	183100	217029448	1162	1162	1162	1162	0
122	20250226	183000	217029448	1162	1162	1162	1162	1887
123	20250226	182900	217029448	1162	1162	1162	1162	0
124	20250226	182800	217029448	1162	1162	1162	1162	0
125	20250226	182700	217029448	1162	1162	1162	1162	0
126	20250226	182600	217029448	1162	1162	1162	1162	0
127	20250226	182500	217029448	1162	1162	1162	1162	0
128	20250226	182400	217029448	1162	1162	1162	1162	0
129	20250226	182300	217029448	1162	1162	1162	1162	0
130	20250226	182200	217029448	1162	1162	1162	1162	0
131	20250226	182100	217029448	1162	1162	1162	1162	0
132	20250226	182000	217029448	1162	1162	1162	1162	0
133	20250226	181900	217029448	1162	1162	1162	1162	0
134	20250226	181800	217029448	1162	1162	1162	1162	0
135	20250226	181700	217029448	1162	1162	1162	1162	0
136	20250226	181600	217029448	1162	1162	1162	1162	0
137	20250226	181500	217029448	1162	1162	1162	1162	0
138	20250226	181400	217029448	1162	1162	1162	1162	0
139	20250226	181300	217029448	1162	1162	1162	1162	0
140	20250226	181200	217029448	1162	1162	1162	1162	0
141	20250226	181100	217029448	1162	1162	1162	1162	0
142	20250226	181000	217029448	1162	1162	1162	1162	0
143	20250226	180900	217029448	1162	1162	1162	1162	0
144	20250226	180800	217029448	1162	1162	1162	1162	0
145	20250226	180700	217029448	1162	1162	1162	1162	0
146	20250226	180600	217029448	1162	1162	1162	1162	0
147	20250226	180500	217029448	1162	1162	1162	1162	0
148	20250226	180400	217029448	1162	1162	1162	1162	0
149	20250226	180300	217029448	1162	1162	1162	1162	0
150	20250226	180200	217029448	1162	1162	1162	1162	0
151	20250226	180100	217029448	1162	1162	1162	1162	0
152	20250226	180000	217029448	1162	1162	1162	1162	1887
153	20250226	175900	217029448	1162	1162	1162	1162	0
154	20250226	175800	217029448	1162	1162	1162	1162	0
155	20250226	175700	217029448	1162	1162	1162	1162	0
156	20250226	175600	217029448	1162	1162	1162	1162	0
157	20250226	175500	217029448	1162	1162	1162	1162	0
158	20250226	175400	217029448	1162	1162	1162	1162	0
159	20250226	175300	217029448	1162	1162	1162	1162	0
160	20250226	175200	217029448	1162	1162	1162	1162	0
161	20250226	175100	217029448	1162	1162	1162	1162	0
162	20250226	175000	217029448	1162	1162	1162	1162	0
163	20250226	174900	217029448	1162	1162	1162	1162	0
164	20250226	174800	217029448	1162	1162	1162	1162	0
165	20250226	174700	217029448	1162	1162	1162	1162	0
166	20250226	174600	217029448	1162	1162	1162	1162	0
167	20250226	174500	217029448	1162	1162	1162	1162	0
168	20250226	174400	217029448	1162	1162	1162	1162	0
169	20250226	174300	217029448	1162	1162	1162	1162	0
170	20250226	174200	217029448	1162	1162	1162	1162	0
171	20250226	174100	217029448	1162	1162	1162	1162	0
172	20250226	174000	217029448	1162	1162	1162	1162	0
173	20250226	173900	217029448	1162	1162	1162	1162	0
174	20250226	173800	217029448	1162	1162	1162	1162	0
175	20250226	173700	217029448	1162	1162	1162	1162	0
176	20250226	173600	217029448	1162	1162	1162	1162	0
177	20250226	173500	217029448	1162	1162	1162	1162	0
178	20250226	173400	217029448	1162	1162	1162	1162	0
179	20250226	173300	217029448	1162	1162	1162	1162	0
180	20250226	173200	217029448	1162	1162	1162	1162	0
181	20250226	173100	217029448	1162	1162	1162	1162	0
182	20250226	173000	217029448	1162	1162	1162	1162	1887
183	20250226	172900	217029448	1162	1162	1162	1162	0
184	20250226	172800	217029448	1162	1162	1162	1162	0
185	20250226	172700	217029448	1162	1162	1162	1162	0
186	20250226	172600	217029448	1162	1162	1162	1162	0
187	20250226	172500	217029448	1162	1162	1162	1162	0
188	20250226	172400	217029448	1162	1162	1162	1162	0
189	20250226	172300	217029448	1162	1162	1162	1162	0
190	20250226	172200	217029448	1162	1162	1162	1162	0
191	20250226	172100	217029448	1162	1162	1162	1162	0
192	20250226	172000	217029448	1162	1162	1162	1162	0
193	20250226	171900	217029448	1162	1162	1162	1162	0
194	20250226	171800	217029448	1162	1162	1162	1162	0
195	20250226	171700	217029448	1162	1162	1162	1162	0
196	20250226	171600	217029448	1162	1162	1162	1162	0
197	20250226	171500	217029448	1162	1162	1162	1162	0
198	20250226	171400	217029448	1162	1162	1162	1162	0
199	20250226	171300	217029448	1162	1162	1162	1162	0
200	20250226	171200	217029448	1162	1162	1162	1162	0
201	20250226	171100	217029448	1162	1162	1162	1162	0
202	20250226	171000	217029448	1162	1162	1162	1162	0
203	20250226	170900	217029448	1162	1162	1162	1162	0
204	20250226	170800	217029448	1162	1162	1162	1162	0
205	20250226	170700	217029448	1162	1162	1162	1162	0
206	20250226	170600	217029448	1162	1162	1162	1162	0
207	20250226	170500	217029448	1162	1162	1162	1162	0
208	20250226	170400	217029448	1162	1162	1162	1162	0
209	20250226	170300	217029448	1162	1162	1162	1162	0
210	20250226	170200	217029448	1162	1162	1162	1162	0
211	20250226	170100	217029448	1162	1162	1162	1162	0
212	20250226	170000	217029448	1162	1162	1162	1162	1887
213	20250226	165900	217029448	1162	1162	1162	1162	0
214	20250226	165800	217029448	1162	1162	1162	1162	0
215	20250226	165700	217029448	1162	1162	1162	1162	0
216	20250226	165600	217029448	1162	1162	1162	1162	0
217	20250226	165500	217029448	1162	1162	1162	1162	0
218	20250226	165400	217029448	1162	1162	1162	1162	0
219	20250226	165300	217029448	1162	1162	1162	1162	0
220	20250226	165200	217029448	1162	1162	1162	1162	0
221	20250226	165100	217029448	1162	1162	1162	1162	0
222	20250226	165000	217029448	1162	1162	1162	1162	0
223	20250226	164900	217029448	1162	1162	1162	1162	0
224	20250226	164800	217029448	1162	1162	1162	1162	0
225	20250226	164700	217029448	1162	1162	1162	1162	0
226	20250226	164600	217029448	1162	1162	1162	1162	0
227	20250226	164500	217029448	1162	1162	1162	1162	0
228	20250226	164400	217029448	1162	1162	1162	1162	0
229	20250226	164300	217029448	1162	1162	1162	1162	0
230	20250226	164200	217029448	1162	1162	1162	1162	0
231	20250226	164100	217029448	1162	1162	1162	1162	0
232	20250226	164000	217029448	1162	1162	1162	1162	0
233	20250226	163900	217029448	1162	1162	1162	1162	0
234	20250226	163800	217029448	1162	1162	1162	1162	0
235	20250226	163700	217029448	1162	1162	1162	1162	0
236	20250226	163600	217029448	1162	1162	1162	1162	0
237	20250226	163500	217029448	1162	1162	1162	1162	0
238	20250226	163400	217029448	1162	1162	1162	1162	0
239	20250226	163300	217029448	1162	1162	1162	1162	0
240	20250226	163200	217029448	1162	1162	1162	1162	0
241	20250226	163100	217029448	1162	1162	1162	1162	0
242	20250226	163000	217029448	1162	1162	1162	1162	1887
243	20250226	162900	217029448	1162	1162	1162	1162	0
244	20250226	162800	217029448	1162	1162	1162	1162	0
245	20250226	162700	217029448	1162	1162	1162	1162	0
246	20250226	162600	217029448	1162	1162	1162	1162	0
247	20250226	162500	217029448	1162	1162	1162	1162	0
248	20250226	162400	217029448	1162	1162	1162	1162	0
249	20250226	162300	217029448	1162	1162	1162	1162	0
250	20250226	162200	217029448	1162	1162	1162	1162	0
251	20250226	162100	217029448	1162	1162	1162	1162	0
252	20250226	162000	217029448	1162	1162	1162	1162	0
253	20250226	161900	217029448	1162	1162	1162	1162	0
254	20250226	161800	217029448	1162	1162	1162	1162	0
255	20250226	161700	217029448	1162	1162	1162	1162	0
256	20250226	161600	217029448	1162	1162	1162	1162	0
257	20250226	161500	217029448	1162	1162	1162	1162	0
258	20250226	161400	217029448	1162	1162	1162	1162	0
259	20250226	161300	217029448	1162	1162	1162	1162	0
260	20250226	161200	217029448	1162	1162	1162	1162	0
261	20250226	161100	217029448	1162	1162	1162	1162	0
262	20250226	161000	217029448	1162	1162	1162	1162	0
263	20250226	160900	217029448	1162	1162	1162	1162	0
264	20250226	160800	217029448	1162	1162	1162	1162	0
265	20250226	160700	217029448	1162	1162	1162	1162	0
266	20250226	160600	217029448	1162	1162	1162	1162	0
267	20250226	160500	217029448	1162	1162	1162	1162	0
268	20250226	160400	217029448	1162	1162	1162	1162	0
269	20250226	160300	217029448	1162	1162	1162	1162	0
270	20250226	160200	217029448	1162	1162	1162	1162	0
271	20250226	160100	217029448	1162	1162	1162	1162	0
272	20250226	160000	217029448	1162	1162	1162	1162	1887
273	20250226	155900	217029448	1162	1162	1162	1162	0
274	20250226	155800	217029448	1162	1162	1162	1162	0
275	20250226	155700	217029448	1162	1162	1162	1162	0
276	20250226	155600	217029448	1162	1162	1162	1162	0
277	20250226	155500	217029448	1162	1162	1162	1162	0
278	20250226	155400	217029448	1162	1162	1162	1162	0
279	20250226	155300	217029448	1162	1162	1162	1162	0
280	20250226	155200	217029448	1162	1162	1162	1162	0
281	20250226	155100	217029448	1162	1162	1162	1162	0
282	20250226	155000	217029448	1162	1162	1162	1162	0
283	20250226	154900	217029448	1162	1162	1162	1162	0
284	20250226	154800	217029448	1162	1162	1162	1162	0
285	20250226	154700	217029448	1162	1162	1162	1162	0
286	20250226	154600	217029448	1162	1162	1162	1162	0
287	20250226	154500	217029448	1162	1162	1162	1162	0
288	20250226	154400	217029448	1162	1162	1162	1162	0
289	20250226	154300	217029448	1162	1162	1162	1162	0
290	20250226	154200	217029448	1162	1162	1162	1162	0
291	20250226	154100	217029448	1162	1162	1162	1162	0
292	20250226	154000	217029448	1162	1162	1162	1162	0
293	20250226	153900	217029448	1162	1162	1162	1162	0
294	20250226	153800	217029448	1162	1162	1162	1162	0
295	20250226	153700	217029448	1162	1162	1162	1162	0
296	20250226	153600	217029448	1162	1162	1162	1162	0
297	20250226	153500	217029448	1162	1162	1162	1162	0
298	20250226	153400	217029448	1162	1162	1162	1162	0
299	20250226	153300	217029448	1162	1162	1162	1162	0
300	20250226	153200	217029448	1162	1162	1162	1162	0
301	20250226	153100	217029448	1162	1162	1162	1162	0
302	20250226	153000	217029448	1162	1162	1162	1162	3774
303	20250226	152900	214836754	1162	1162	1162	1162	0
304	20250226	152800	214836754	1162	1162	1162	1162	0
305	20250226	152700	214836754	1162	1162	1162	1162	0
306	20250226	152600	214836754	1162	1162	1162	1162	0
307	20250226	152500	214836754	1162	1162	1162	1162	0
308	20250226	152400	214836754	1162	1162	1162	1162	0
309	20250226	152300	214836754	1162	1162	1162	1162	0
310	20250226	152200	214836754	1162	1162	1162	1162	0
311	20250226	152100	214836754	1162	1162	1162	1162	0
312	20250226	152000	214836754	1162	1162	1162	1162	0
313	20250226	151900	214836754	1162	1162	1162	1161	3052
314	20250226	151800	211290550	1162	1163	1163	1162	127
315	20250226	151700	211142963	1163	1163	1163	1163	6
316	20250226	151600	211135985	1163	1167	1167	1163	4512
317	20250226	151500	205883943	1168	1168	1168	1168	0
318	20250226	151400	205883943	1168	1168	1168	1168	569
319	20250226	151300	205219351	1168	1168	1168	1168	200
320	20250226	151200	204985751	1168	1164	1168	1164	161
321	20250226	151100	204798103	1164	1165	1165	1164	500
322	20250226	151000	204215831	1168	1168	1168	1168	1000
323	20250226	150900	203047831	1164	1167	1167	1164	1343
324	20250226	150800	201482864	1167	1167	1167	1167	488
325	20250226	150700	200913368	1167	1167	1167	1167	0
326	20250226	150600	200913368	1167	1167	1167	1167	194
327	20250226	150500	200686970	1166	1166	1166	1166	127
328	20250226	150400	200538888	1166	1166	1166	1166	5
329	20250226	150300	200533058	1164	1165	1165	1164	2
330	20250226	150200	200530729	1166	1166	1166	1166	1076
331	20250226	150100	199276113	1168	1168	1168	1168	5
332	20250226	150000	199270273	1168	1168	1168	1168	0
333	20250226	145900	199270273	1168	1168	1168	1166	5
334	20250226	145800	199264436	1168	1168	1168	1168	1100
335	20250226	145700	197979636	1168	1168	1168	1168	100
336	20250226	145600	197862836	1168	1168	1168	1168	0
337	20250226	145500	197862836	1168	1168	1168	1168	1
338	20250226	145400	197861668	1169	1169	1169	1169	0
339	20250226	145300	197861668	1169	1169	1169	1169	0
340	20250226	145200	197861668	1169	1169	1169	1169	500
341	20250226	145100	197277168	1169	1169	1169	1169	0
342	20250226	145000	197277168	1169	1168	1169	1167	1083
343	20250226	144900	196012533	1168	1168	1168	1168	1
344	20250226	144800	196011365	1160	1160	1160	1160	0
345	20250226	144700	196011365	1160	1165	1165	1160	3918
346	20250226	144600	191455835	1167	1169	1169	1167	67
347	20250226	144500	191377514	1169	1165	1169	1165	2393
348	20250226	144400	188581773	1165	1168	1168	1164	1113
349	20250226	144300	187285630	1164	1164	1164	1164	0
350	20250226	144200	187285630	1164	1164	1164	1164	202
351	20250226	144100	187050502	1164	1164	1164	1164	451
352	20250226	144000	186525538	1163	1163	1163	1163	0
353	20250226	143900	186525538	1163	1163	1163	1163	330
354	20250226	143800	186141748	1163	1163	1163	1163	191
355	20250226	143700	185919615	1163	1162	1163	1162	1001
356	20250226	143600	184755453	1163	1163	1163	1163	3
357	20250226	143500	184751964	1163	1163	1163	1163	133
358	20250226	143400	184597285	1162	1162	1162	1162	0
359	20250226	143300	184597285	1162	1162	1162	1162	0
360	20250226	143200	184597285	1162	1162	1162	1162	306
361	20250226	143100	184241713	1162	1162	1162	1162	150
362	20250226	143000	184067413	1162	1162	1162	1162	292
363	20250226	142900	183728109	1162	1162	1162	1162	42
364	20250226	142800	183679305	1161	1162	1162	1161	430
365	20250226	142700	183180047	1162	1162	1162	1161	120
366	20250226	142600	183040671	1161	1163	1163	1161	3898
367	20250226	142500	178511317	1163	1163	1163	1163	668
368	20250226	142400	177734433	1163	1164	1164	1163	60
369	20250226	142300	177664643	1164	1170	1170	1161	15587
370	20250226	142200	159498462	1170	1169	1170	1169	2868
371	20250226	142100	156143008	1167	1169	1169	1167	391
372	20250226	142000	155686369	1167	1174	1174	1167	11228
373	20250226	141900	142537955	1175	1180	1180	1175	1228
374	20250226	141800	141093777	1181	1181	1181	1181	0
375	20250226	141700	141093777	1181	1181	1181	1181	0
376	20250226	141600	141093777	1181	1181	1181	1181	0
377	20250226	141500	141093777	1181	1181	1181	1181	10
378	20250226	141400	141081967	1181	1181	1181	1181	58
379	20250226	141300	141013469	1181	1183	1183	1181	403
380	20250226	141200	140537521	1177	1176	1177	1176	1947
381	20250226	141100	138247549	1176	1176	1176	1176	0
382	20250226	141000	138247549	1176	1176	1176	1176	302
383	20250226	140900	137892397	1176	1176	1176	1176	51
384	20250226	140800	137832421	1177	1174	1177	1174	91
385	20250226	140700	137725584	1174	1174	1174	1174	0
386	20250226	140600	137725584	1174	1174	1174	1174	1
387	20250226	140500	137724410	1174	1174	1174	1174	85
388	20250226	140400	137624620	1174	1177	1177	1174	1014
389	20250226	140300	136433610	1177	1177	1177	1177	10
390	20250226	140200	136421840	1177	1177	1177	1177	161
391	20250226	140100	136232343	1177	1177	1177	1177	0
392	20250226	140000	136232343	1177	1177	1177	1177	1
393	20250226	135900	136231166	1173	1173	1173	1173	0
394	20250226	135800	136231166	1173	1177	1177	1173	2178
395	20250226	135700	133675279	1177	1186	1186	1177	4514
396	20250226	135600	128346005	1185	1185	1185	1185	0
397	20250226	135500	128346005	1185	1185	1185	1185	0
398	20250226	135400	128346005	1185	1185	1185	1185	369
399	20250226	135300	127908740	1186	1186	1186	1186	0
400	20250226	135200	127908740	1186	1187	1187	1186	2
401	20250226	135100	127906367	1188	1188	1188	1188	0
402	20250226	135000	127906367	1188	1188	1188	1188	0
403	20250226	134900	127906367	1188	1188	1188	1188	0
404	20250226	134800	127906367	1188	1188	1188	1188	0
405	20250226	134700	127906367	1188	1188	1188	1188	0
406	20250226	134600	127906367	1188	1188	1188	1188	0
407	20250226	134500	127906367	1188	1188	1188	1188	100
408	20250226	134400	127787567	1187	1187	1187	1187	284
409	20250226	134300	127450459	1186	1186	1186	1186	1
410	20250226	134200	127449273	1187	1187	1187	1187	1
411	20250226	134100	127448086	1189	1188	1189	1188	2
412	20250226	134000	127445709	1185	1185	1185	1185	0
413	20250226	133900	127445709	1185	1185	1185	1185	1121
414	20250226	133800	126117324	1185	1184	1185	1183	1920
415	20250226	133700	123842210	1185	1187	1187	1185	133
416	20250226	133600	123684585	1187	1187	1187	1187	2
417	20250226	133500	123682211	1188	1191	1191	1188	339
418	20250226	133400	123278470	1191	1191	1191	1191	164
419	20250226	133300	123083146	1191	1191	1191	1191	0
420	20250226	133200	123083146	1191	1191	1191	1191	0
421	20250226	133100	123083146	1191	1191	1191	1191	351
422	20250226	133000	122665105	1191	1191	1191	1191	1
423	20250226	132900	122663914	1191	1191	1191	1191	489
424	20250226	132800	122081515	1189	1189	1189	1189	1
425	20250226	132700	122080326	1190	1190	1190	1190	0
426	20250226	132600	122080326	1190	1190	1190	1190	2
427	20250226	132500	122077946	1190	1190	1190	1190	500
428	20250226	132400	121482946	1190	1190	1190	1190	500
429	20250226	132300	120887946	1190	1190	1190	1190	0
430	20250226	132200	120887946	1190	1190	1190	1190	0
431	20250226	132100	120887946	1190	1190	1190	1190	0
432	20250226	132000	120887946	1190	1190	1190	1190	120
433	20250226	131900	120745146	1192	1192	1192	1192	0
434	20250226	131800	120745146	1192	1192	1192	1192	0
435	20250226	131700	120745146	1192	1192	1192	1192	0
436	20250226	131600	120745146	1192	1192	1192	1192	7
437	20250226	131500	120736802	1192	1184	1193	1184	758
438	20250226	131400	119837176	1184	1184	1184	1183	17
439	20250226	131300	119817053	1184	1184	1184	1184	5
440	20250226	131200	119811133	1185	1185	1185	1185	0
441	20250226	131100	119811133	1185	1185	1185	1185	0
442	20250226	131000	119811133	1185	1182	1186	1182	312
443	20250226	130900	119441801	1182	1181	1184	1180	1006
444	20250226	130800	118253681	1181	1181	1181	1181	0
445	20250226	130700	118253681	1181	1181	1181	1181	0
446	20250226	130600	118253681	1181	1181	1181	1181	0
447	20250226	130500	118253681	1181	1181	1181	1181	0
448	20250226	130400	118253681	1181	1181	1181	1181	10
449	20250226	130300	118241871	1181	1181	1181	1181	3
450	20250226	130200	118238328	1181	1181	1181	1181	0
451	20250226	130100	118238328	1181	1181	1181	1181	100
452	20250226	130000	118120228	1184	1184	1184	1184	0
453	20250226	125900	118120228	1184	1184	1184	1184	0
454	20250226	125800	118120228	1184	1184	1184	1184	0
455	20250226	125700	118120228	1184	1185	1185	1184	4
456	20250226	125600	118115491	1182	1181	1182	1181	411
457	20250226	125500	117629861	1178	1178	1178	1178	0
458	20250226	125400	117629861	1178	1179	1179	1178	200
459	20250226	125300	117394157	1181	1181	1181	1181	0
460	20250226	125200	117394157	1181	1181	1181	1181	0
461	20250226	125100	117394157	1181	1178	1181	1178	344
462	20250226	125000	116988895	1181	1181	1181	1181	0
463	20250226	124900	116988895	1181	1180	1181	1180	302
464	20250226	124800	116632236	1180	1180	1180	1180	40
465	20250226	124700	116585036	1178	1180	1180	1178	1100
466	20250226	124600	115288036	1180	1180	1180	1180	0
467	20250226	124500	115288036	1180	1179	1180	1179	869
468	20250226	124400	114262974	1178	1178	1178	1178	0
469	20250226	124300	114262974	1178	1178	1178	1178	0
470	20250226	124200	114262974	1178	1179	1179	1178	2
471	20250226	124100	114260617	1175	1175	1175	1175	0
472	20250226	124000	114260617	1175	1175	1175	1175	100
473	20250226	123900	114143117	1175	1175	1175	1175	314
474	20250226	123800	113774167	1175	1175	1175	1175	4
475	20250226	123700	113769467	1175	1175	1175	1175	315
476	20250226	123600	113399342	1175	1175	1175	1175	100
477	20250226	123500	113281842	1175	1175	1175	1175	267
478	20250226	123400	112968117	1175	1173	1175	1173	6282
479	20250226	123300	105597988	1174	1174	1174	1174	0
480	20250226	123200	105597988	1174	1173	1174	1173	1001
481	20250226	123100	104423814	1173	1173	1173	1173	400
482	20250226	123000	103954614	1172	1172	1172	1172	82
483	20250226	122900	103858510	1172	1173	1173	1172	108
484	20250226	122800	103731916	1173	1173	1173	1173	91
485	20250226	122700	103625173	1173	1173	1173	1173	71
486	20250226	122600	103541890	1172	1174	1174	1172	2664
487	20250226	122500	100419363	1175	1175	1175	1175	1
488	20250226	122400	100418188	1175	1175	1175	1175	530
489	20250226	122300	99795438	1175	1175	1175	1175	0
490	20250226	122200	99795438	1175	1174	1175	1174	2408
491	20250226	122100	96967137	1173	1173	1173	1173	2
492	20250226	122000	96964791	1173	1173	1173	1173	1265
493	20250226	121900	95480946	1173	1173	1173	1173	0
494	20250226	121800	95480946	1173	1174	1174	1173	552
495	20250226	121700	94833347	1175	1176	1176	1175	2639
496	20250226	121600	91732521	1175	1175	1175	1175	0
497	20250226	121500	91732521	1175	1181	1181	1175	8000
498	20250226	121400	82304305	1182	1182	1182	1182	300
499	20250226	121300	81949705	1181	1181	1181	1181	0
500	20250226	121200	81949705	1181	1181	1181	1181	0
501	20250226	121100	81949705	1181	1182	1182	1181	241
502	20250226	121000	81664859	1183	1183	1183	1183	0
503	20250226	120900	81664859	1183	1183	1183	1183	14
504	20250226	120800	81648297	1183	1183	1183	1183	0
505	20250226	120700	81648297	1183	1183	1183	1183	0
506	20250226	120600	81648297	1183	1183	1183	1183	0
507	20250226	120500	81648297	1183	1183	1183	1183	0
508	20250226	120400	81648297	1183	1183	1183	1183	0
509	20250226	120300	81648297	1183	1183	1183	1183	22
510	20250226	120200	81622271	1183	1183	1183	1183	100
511	20250226	120100	81503971	1182	1182	1182	1182	260
512	20250226	120000	81196651	1180	1180	1180	1180	0
513	20250226	115900	81196651	1180	1180	1180	1180	0
514	20250226	115800	81196651	1180	1180	1180	1180	0
515	20250226	115700	81196651	1180	1180	1180	1180	0
516	20250226	115600	81196651	1180	1181	1181	1180	2
517	20250226	115500	81194290	1182	1182	1182	1182	1
518	20250226	115400	81193108	1180	1180	1180	1180	0
519	20250226	115300	81193108	1180	1180	1180	1180	0
520	20250226	115200	81193108	1180	1180	1180	1180	0
521	20250226	115100	81193108	1180	1180	1180	1180	101
522	20250226	115000	81073928	1180	1180	1180	1180	0
523	20250226	114900	81073928	1180	1180	1180	1180	0
524	20250226	114800	81073928	1180	1181	1181	1180	507
525	20250226	114700	80475168	1180	1182	1182	1180	537
526	20250226	114600	79841348	1182	1183	1183	1182	588
527	20250226	114500	79145839	1186	1183	1186	1183	610
528	20250226	114400	78422709	1184	1185	1185	1184	36
529	20250226	114300	78380084	1187	1187	1187	1187	100
530	20250226	114200	78261384	1185	1185	1185	1185	10
531	20250226	114100	78249534	1186	1186	1186	1186	50
532	20250226	114000	78190234	1186	1187	1187	1186	935
533	20250226	113900	77081294	1187	1187	1187	1187	0
534	20250226	113800	77081294	1187	1187	1187	1187	0
535	20250226	113700	77081294	1187	1187	1187	1187	0
536	20250226	113600	77081294	1187	1187	1187	1187	0
537	20250226	113500	77081294	1187	1187	1187	1187	30
538	20250226	113400	77045684	1184	1184	1184	1184	0
539	20250226	113300	77045684	1184	1184	1184	1184	1
540	20250226	113200	77044500	1185	1190	1190	1185	6228
541	20250226	113100	69645237	1191	1191	1191	1191	3
542	20250226	113000	69641664	1191	1191	1191	1191	0
543	20250226	112900	69641664	1191	1191	1191	1191	0
544	20250226	112800	69641664	1191	1191	1191	1191	0
545	20250226	112700	69641664	1191	1191	1191	1191	10
546	20250226	112600	69629754	1190	1190	1190	1190	100
547	20250226	112500	69510754	1190	1190	1190	1190	0
548	20250226	112400	69510754	1190	1190	1190	1190	0
549	20250226	112300	69510754	1190	1190	1190	1190	20
550	20250226	112200	69486954	1190	1191	1191	1190	2
551	20250226	112100	69484573	1190	1190	1190	1190	0
552	20250226	112000	69484573	1190	1189	1190	1189	108
553	20250226	111900	69356073	1188	1191	1191	1188	1812
554	20250226	111800	67200928	1192	1192	1192	1192	0
555	20250226	111700	67200928	1192	1193	1193	1192	24
556	20250226	111600	67172319	1193	1193	1193	1193	30
557	20250226	111500	67136529	1193	1193	1193	1193	0
558	20250226	111400	67136529	1193	1193	1193	1193	0
559	20250226	111300	67136529	1193	1193	1193	1193	0
560	20250226	111200	67136529	1193	1193	1193	1193	0
561	20250226	111100	67136529	1193	1193	1193	1193	59
562	20250226	111000	67066142	1193	1193	1193	1193	120
563	20250226	110900	66922982	1193	1193	1193	1193	0
564	20250226	110800	66922982	1193	1193	1193	1193	100
565	20250226	110700	66803682	1192	1192	1192	1192	0
566	20250226	110600	66803682	1192	1192	1192	1192	0
567	20250226	110500	66803682	1192	1192	1192	1192	0
568	20250226	110400	66803682	1192	1192	1192	1192	0
569	20250226	110300	66803682	1192	1192	1192	1192	0
570	20250226	110200	66803682	1192	1192	1192	1192	100
571	20250226	110100	66684482	1193	1193	1193	1193	0
572	20250226	110000	66684482	1193	1193	1193	1193	0
573	20250226	105900	66684482	1193	1193	1193	1193	0
574	20250226	105800	66684482	1193	1193	1193	1193	1
575	20250226	105700	66683289	1193	1193	1193	1193	0
576	20250226	105600	66683289	1193	1192	1193	1192	101
577	20250226	105500	66562806	1193	1193	1193	1193	5
578	20250226	105400	66556841	1192	1192	1192	1192	0
579	20250226	105300	66556841	1192	1192	1192	1192	0
580	20250226	105200	66556841	1192	1192	1192	1192	0
581	20250226	105100	66556841	1192	1192	1192	1192	90
582	20250226	105000	66449561	1194	1194	1194	1194	0
583	20250226	104900	66449561	1194	1196	1196	1192	2289
584	20250226	104800	63715926	1196	1196	1196	1196	48
585	20250226	104700	63658518	1196	1196	1196	1196	113
586	20250226	104600	63523370	1196	1196	1196	1196	4
587	20250226	104500	63518586	1196	1194	1196	1194	109
588	20250226	104400	63388422	1193	1193	1193	1193	0
589	20250226	104300	63388422	1193	1193	1193	1193	14
590	20250226	104200	63371720	1196	1196	1196	1196	0
591	20250226	104100	63371720	1196	1195	1196	1195	336
592	20250226	104000	62969990	1196	1196	1196	1196	0
593	20250226	103900	62969990	1196	1196	1196	1196	0
594	20250226	103800	62969990	1196	1194	1196	1194	2000
595	20250226	103700	60578717	1195	1194	1195	1193	2004
596	20250226	103600	58183943	1195	1195	1197	1195	2117
597	20250226	103500	55652475	1195	1194	1195	1194	11
598	20250226	103400	55639331	1190	1190	1190	1190	0
599	20250226	103300	55639331	1190	1190	1190	1190	0
600	20250226	103200	55639331	1190	1190	1190	1190	709
601	20250226	103100	54795621	1189	1189	1189	1189	0
602	20250226	103000	54795621	1189	1189	1189	1189	117
603	20250226	102900	54656508	1186	1186	1186	1186	261
604	20250226	102800	54346962	1186	1185	1186	1185	1006
605	20250226	102700	53154613	1183	1183	1183	1183	0
606	20250226	102600	53154613	1183	1183	1183	1183	5
607	20250226	102500	53148698	1183	1183	1183	1183	0
608	20250226	102400	53148698	1183	1184	1184	1183	400
609	20250226	102300	52675323	1186	1186	1186	1186	0
610	20250226	102200	52675323	1186	1186	1186	1186	0
611	20250226	102100	52675323	1186	1186	1186	1185	186
612	20250226	102000	52454831	1186	1186	1186	1186	54
613	20250226	101900	52390787	1186	1186	1186	1186	0
614	20250226	101800	52390787	1186	1189	1189	1186	696
615	20250226	101700	51564633	1184	1184	1184	1184	0
616	20250226	101600	51564633	1184	1184	1184	1184	83
617	20250226	101500	51466361	1184	1184	1184	1184	3
618	20250226	101400	51462809	1184	1184	1184	1184	10
619	20250226	101300	51450969	1184	1184	1184	1184	3
620	20250226	101200	51447417	1184	1181	1184	1181	193
621	20250226	101100	51219093	1181	1181	1181	1181	547
622	20250226	101000	50573086	1181	1181	1181	1181	1
623	20250226	100900	50571905	1181	1181	1181	1181	52
624	20250226	100800	50510493	1181	1181	1181	1181	0
625	20250226	100700	50510493	1181	1181	1181	1181	0
626	20250226	100600	50510493	1181	1181	1181	1181	170
627	20250226	100500	50309723	1180	1180	1180	1180	1
628	20250226	100400	50308543	1181	1181	1181	1181	10
629	20250226	100300	50296733	1181	1181	1181	1181	9
630	20250226	100200	50286104	1181	1181	1181	1181	205
631	20250226	100100	50043999	1181	1182	1182	1181	107
632	20250226	100000	49917630	1181	1181	1181	1181	11
633	20250226	095900	49904639	1182	1184	1184	1182	3
634	20250226	095800	49901090	1181	1181	1181	1181	10
635	20250226	095700	49889280	1185	1185	1185	1185	10
636	20250226	095600	49877430	1183	1181	1183	1181	169
637	20250226	095500	49677673	1181	1181	1181	1181	88
638	20250226	095400	49573745	1181	1181	1181	1181	20
639	20250226	095300	49550125	1181	1180	1181	1178	720
640	20250226	095200	48701175	1181	1182	1182	1181	150
641	20250226	095100	48523905	1182	1182	1182	1182	0
642	20250226	095000	48523905	1182	1182	1182	1182	0
643	20250226	094900	48523905	1182	1182	1182	1182	0
644	20250226	094800	48523905	1182	1182	1182	1182	102
645	20250226	094700	48403341	1186	1183	1186	1182	28
646	20250226	094600	48370196	1188	1188	1188	1188	0
647	20250226	094500	48370196	1188	1188	1188	1188	0
648	20250226	094400	48370196	1188	1188	1188	1188	1
649	20250226	094300	48369008	1188	1188	1188	1188	3
650	20250226	094200	48365444	1180	1180	1180	1180	0
651	20250226	094100	48365444	1180	1183	1183	1180	1061
652	20250226	094000	47112819	1183	1183	1183	1183	0
653	20250226	093900	47112819	1183	1183	1183	1183	0
654	20250226	093800	47112819	1183	1185	1185	1183	106
655	20250226	093700	46987221	1185	1185	1185	1185	0
656	20250226	093600	46987221	1185	1185	1185	1185	503
657	20250226	093500	46391166	1184	1184	1184	1184	100
658	20250226	093400	46272766	1184	1184	1184	1184	2
659	20250226	093300	46270398	1185	1185	1185	1185	0
660	20250226	093200	46270398	1185	1178	1185	1178	188
661	20250226	093100	46048920	1178	1178	1178	1178	0
662	20250226	093000	46048920	1178	1178	1178	1178	18
663	20250226	092900	46027716	1178	1178	1178	1178	25
664	20250226	092800	45998266	1178	1176	1178	1176	244
665	20250226	092700	45710844	1176	1175	1176	1175	9
666	20250226	092600	45700263	1171	1171	1171	1171	0
667	20250226	092500	45700263	1171	1171	1171	1171	3278
668	20250226	092400	41861725	1171	1177	1177	1171	2193
669	20250226	092300	39291490	1177	1184	1184	1175	5833
670	20250226	092200	32405699	1184	1184	1184	1184	369
671	20250226	092100	31968803	1183	1184	1184	1182	1291
672	20250226	092000	30442567	1188	1185	1188	1183	211
673	20250226	091900	30192935	1185	1189	1189	1185	651
674	20250226	091800	29420425	1185	1185	1185	1185	0
675	20250226	091700	29420425	1185	1188	1188	1185	4026
676	20250226	091600	24643280	1190	1196	1196	1189	6358
677	20250226	091500	17068644	1204	1195	1204	1195	11
678	20250226	091400	17055409	1195	1205	1205	1195	1403
679	20250226	091300	15373508	1205	1205	1205	1205	0
680	20250226	091200	15373508	1205	1205	1205	1205	2
681	20250226	091100	15371098	1206	1206	1206	1206	14
682	20250226	091000	15354214	1207	1207	1207	1207	0
683	20250226	090900	15354214	1207	1207	1207	1207	10
684	20250226	090800	15342144	1195	1195	1195	1195	0
685	20250226	090700	15342144	1195	1195	1195	1195	50
686	20250226	090600	15282394	1195	1195	1195	1195	1792
687	20250226	090500	13140954	1195	1196	1196	1195	510
688	20250226	090400	12531503	1210	1210	1210	1210	1980
689	20250226	090300	10135703	1212	1195	1212	1194	340
690	20250226	090200	9728344	1194	1191	1194	1188	2878
691	20250226	090100	6296627	1194	1195	1195	1194	600
692	20250226	090000	5580114	1195	1203	1214	1195	4640