KissMeData/203450/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	204300	177722200	2960	2960	2960	2960	520
3	20250226	204200	177722200	2960	2960	2960	2960	0
4	20250226	204100	177722200	2960	2960	2960	2960	0
5	20250226	204000	177722200	2960	2960	2960	2960	0
6	20250226	203900	177722200	2960	2960	2960	2960	0
7	20250226	203800	177722200	2960	2960	2960	2960	0
8	20250226	203700	177722200	2960	2960	2960	2960	0
9	20250226	203600	177722200	2960	2960	2960	2960	0
10	20250226	203500	177722200	2960	2960	2960	2960	0
11	20250226	203400	177722200	2960	2960	2960	2960	0
12	20250226	203300	177722200	2960	2960	2960	2960	0
13	20250226	203200	177722200	2960	2960	2960	2960	0
14	20250226	203100	177722200	2960	2960	2960	2960	0
15	20250226	203000	177722200	2960	2960	2960	2960	0
16	20250226	202900	177722200	2960	2960	2960	2960	0
17	20250226	202800	177722200	2960	2960	2960	2960	0
18	20250226	202700	177722200	2960	2960	2960	2960	0
19	20250226	202600	177722200	2960	2960	2960	2960	0
20	20250226	202500	177722200	2960	2960	2960	2960	0
21	20250226	202400	177722200	2960	2960	2960	2960	0
22	20250226	202300	177722200	2960	2960	2960	2960	0
23	20250226	202200	177722200	2960	2960	2960	2960	0
24	20250226	202100	177722200	2960	2960	2960	2960	0
25	20250226	202000	177722200	2960	2960	2960	2960	0
26	20250226	201900	177722200	2960	2960	2960	2960	0
27	20250226	201800	177722200	2960	2960	2960	2960	0
28	20250226	201700	177722200	2960	2960	2960	2960	0
29	20250226	201600	177722200	2960	2960	2960	2960	0
30	20250226	201500	177722200	2960	2960	2960	2960	0
31	20250226	201400	177722200	2960	2960	2960	2960	0
32	20250226	201300	177722200	2960	2960	2960	2960	520
33	20250226	201200	177722200	2960	2960	2960	2960	0
34	20250226	201100	177722200	2960	2960	2960	2960	0
35	20250226	201000	177722200	2960	2960	2960	2960	0
36	20250226	200900	177722200	2960	2960	2960	2960	0
37	20250226	200800	177722200	2960	2960	2960	2960	0
38	20250226	200700	177722200	2960	2960	2960	2960	0
39	20250226	200600	177722200	2960	2960	2960	2960	0
40	20250226	200500	177722200	2960	2960	2960	2960	0
41	20250226	200400	177722200	2960	2960	2960	2960	0
42	20250226	200300	177722200	2960	2960	2960	2960	0
43	20250226	200200	177722200	2960	2960	2960	2960	0
44	20250226	200100	177722200	2960	2960	2960	2960	0
45	20250226	200000	177722200	2960	2960	2960	2960	0
46	20250226	195900	177722200	2960	2960	2960	2960	0
47	20250226	195800	177722200	2960	2960	2960	2960	0
48	20250226	195700	177722200	2960	2960	2960	2960	0
49	20250226	195600	177722200	2960	2960	2960	2960	0
50	20250226	195500	177722200	2960	2960	2960	2960	0
51	20250226	195400	177722200	2960	2960	2960	2960	0
52	20250226	195300	177722200	2960	2960	2960	2960	0
53	20250226	195200	177722200	2960	2960	2960	2960	0
54	20250226	195100	177722200	2960	2960	2960	2960	0
55	20250226	195000	177722200	2960	2960	2960	2960	0
56	20250226	194900	177722200	2960	2960	2960	2960	0
57	20250226	194800	177722200	2960	2960	2960	2960	0
58	20250226	194700	177722200	2960	2960	2960	2960	0
59	20250226	194600	177722200	2960	2960	2960	2960	0
60	20250226	194500	177722200	2960	2960	2960	2960	0
61	20250226	194400	177722200	2960	2960	2960	2960	0
62	20250226	194300	177722200	2960	2960	2960	2960	520
63	20250226	194200	177722200	2960	2960	2960	2960	0
64	20250226	194100	177722200	2960	2960	2960	2960	0
65	20250226	194000	177722200	2960	2960	2960	2960	0
66	20250226	193900	177722200	2960	2960	2960	2960	0
67	20250226	193800	177722200	2960	2960	2960	2960	0
68	20250226	193700	177722200	2960	2960	2960	2960	0
69	20250226	193600	177722200	2960	2960	2960	2960	0
70	20250226	193500	177722200	2960	2960	2960	2960	0
71	20250226	193400	177722200	2960	2960	2960	2960	0
72	20250226	193300	177722200	2960	2960	2960	2960	0
73	20250226	193200	177722200	2960	2960	2960	2960	0
74	20250226	193100	177722200	2960	2960	2960	2960	0
75	20250226	193000	177722200	2960	2960	2960	2960	0
76	20250226	192900	177722200	2960	2960	2960	2960	0
77	20250226	192800	177722200	2960	2960	2960	2960	0
78	20250226	192700	177722200	2960	2960	2960	2960	0
79	20250226	192600	177722200	2960	2960	2960	2960	0
80	20250226	192500	177722200	2960	2960	2960	2960	0
81	20250226	192400	177722200	2960	2960	2960	2960	0
82	20250226	192300	177722200	2960	2960	2960	2960	0
83	20250226	192200	177722200	2960	2960	2960	2960	0
84	20250226	192100	177722200	2960	2960	2960	2960	0
85	20250226	192000	177722200	2960	2960	2960	2960	0
86	20250226	191900	177722200	2960	2960	2960	2960	0
87	20250226	191800	177722200	2960	2960	2960	2960	0
88	20250226	191700	177722200	2960	2960	2960	2960	0
89	20250226	191600	177722200	2960	2960	2960	2960	0
90	20250226	191500	177722200	2960	2960	2960	2960	0
91	20250226	191400	177722200	2960	2960	2960	2960	0
92	20250226	191300	177722200	2960	2960	2960	2960	520
93	20250226	191200	177722200	2960	2960	2960	2960	0
94	20250226	191100	177722200	2960	2960	2960	2960	0
95	20250226	191000	177722200	2960	2960	2960	2960	0
96	20250226	190900	177722200	2960	2960	2960	2960	0
97	20250226	190800	177722200	2960	2960	2960	2960	0
98	20250226	190700	177722200	2960	2960	2960	2960	0
99	20250226	190600	177722200	2960	2960	2960	2960	0
100	20250226	190500	177722200	2960	2960	2960	2960	0
101	20250226	190400	177722200	2960	2960	2960	2960	0
102	20250226	190300	177722200	2960	2960	2960	2960	0
103	20250226	190200	177722200	2960	2960	2960	2960	0
104	20250226	190100	177722200	2960	2960	2960	2960	0
105	20250226	190000	177722200	2960	2960	2960	2960	0
106	20250226	185900	177722200	2960	2960	2960	2960	0
107	20250226	185800	177722200	2960	2960	2960	2960	0
108	20250226	185700	177722200	2960	2960	2960	2960	0
109	20250226	185600	177722200	2960	2960	2960	2960	0
110	20250226	185500	177722200	2960	2960	2960	2960	0
111	20250226	185400	177722200	2960	2960	2960	2960	0
112	20250226	185300	177722200	2960	2960	2960	2960	0
113	20250226	185200	177722200	2960	2960	2960	2960	0
114	20250226	185100	177722200	2960	2960	2960	2960	0
115	20250226	185000	177722200	2960	2960	2960	2960	0
116	20250226	184900	177722200	2960	2960	2960	2960	0
117	20250226	184800	177722200	2960	2960	2960	2960	0
118	20250226	184700	177722200	2960	2960	2960	2960	0
119	20250226	184600	177722200	2960	2960	2960	2960	0
120	20250226	184500	177722200	2960	2960	2960	2960	0
121	20250226	184400	177722200	2960	2960	2960	2960	0
122	20250226	184300	177722200	2960	2960	2960	2960	520
123	20250226	184200	177722200	2960	2960	2960	2960	0
124	20250226	184100	177722200	2960	2960	2960	2960	0
125	20250226	184000	177722200	2960	2960	2960	2960	0
126	20250226	183900	177722200	2960	2960	2960	2960	0
127	20250226	183800	177722200	2960	2960	2960	2960	0
128	20250226	183700	177722200	2960	2960	2960	2960	0
129	20250226	183600	177722200	2960	2960	2960	2960	0
130	20250226	183500	177722200	2960	2960	2960	2960	0
131	20250226	183400	177722200	2960	2960	2960	2960	0
132	20250226	183300	177722200	2960	2960	2960	2960	0
133	20250226	183200	177722200	2960	2960	2960	2960	0
134	20250226	183100	177722200	2960	2960	2960	2960	0
135	20250226	183000	177722200	2960	2960	2960	2960	0
136	20250226	182900	177722200	2960	2960	2960	2960	0
137	20250226	182800	177722200	2960	2960	2960	2960	0
138	20250226	182700	177722200	2960	2960	2960	2960	0
139	20250226	182600	177722200	2960	2960	2960	2960	0
140	20250226	182500	177722200	2960	2960	2960	2960	0
141	20250226	182400	177722200	2960	2960	2960	2960	0
142	20250226	182300	177722200	2960	2960	2960	2960	0
143	20250226	182200	177722200	2960	2960	2960	2960	0
144	20250226	182100	177722200	2960	2960	2960	2960	0
145	20250226	182000	177722200	2960	2960	2960	2960	0
146	20250226	181900	177722200	2960	2960	2960	2960	0
147	20250226	181800	177722200	2960	2960	2960	2960	0
148	20250226	181700	177722200	2960	2960	2960	2960	0
149	20250226	181600	177722200	2960	2960	2960	2960	0
150	20250226	181500	177722200	2960	2960	2960	2960	0
151	20250226	181400	177722200	2960	2960	2960	2960	0
152	20250226	181300	177722200	2960	2960	2960	2960	520
153	20250226	181200	177722200	2960	2960	2960	2960	0
154	20250226	181100	177722200	2960	2960	2960	2960	0
155	20250226	181000	177722200	2960	2960	2960	2960	0
156	20250226	180900	177722200	2960	2960	2960	2960	0
157	20250226	180800	177722200	2960	2960	2960	2960	0
158	20250226	180700	177722200	2960	2960	2960	2960	0
159	20250226	180600	177722200	2960	2960	2960	2960	0
160	20250226	180500	177722200	2960	2960	2960	2960	0
161	20250226	180400	177722200	2960	2960	2960	2960	0
162	20250226	180300	177722200	2960	2960	2960	2960	0
163	20250226	180200	177722200	2960	2960	2960	2960	0
164	20250226	180100	177722200	2960	2960	2960	2960	0
165	20250226	180000	177722200	2960	2960	2960	2960	0
166	20250226	175900	177722200	2960	2960	2960	2960	0
167	20250226	175800	177722200	2960	2960	2960	2960	0
168	20250226	175700	177722200	2960	2960	2960	2960	0
169	20250226	175600	177722200	2960	2960	2960	2960	0
170	20250226	175500	177722200	2960	2960	2960	2960	0
171	20250226	175400	177722200	2960	2960	2960	2960	0
172	20250226	175300	177722200	2960	2960	2960	2960	0
173	20250226	175200	177722200	2960	2960	2960	2960	0
174	20250226	175100	177722200	2960	2960	2960	2960	0
175	20250226	175000	177722200	2960	2960	2960	2960	0
176	20250226	174900	177722200	2960	2960	2960	2960	0
177	20250226	174800	177722200	2960	2960	2960	2960	0
178	20250226	174700	177722200	2960	2960	2960	2960	0
179	20250226	174600	177722200	2960	2960	2960	2960	0
180	20250226	174500	177722200	2960	2960	2960	2960	0
181	20250226	174400	177722200	2960	2960	2960	2960	0
182	20250226	174300	177722200	2960	2960	2960	2960	520
183	20250226	174200	177722200	2960	2960	2960	2960	0
184	20250226	174100	177722200	2960	2960	2960	2960	0
185	20250226	174000	177722200	2960	2960	2960	2960	0
186	20250226	173900	177722200	2960	2960	2960	2960	0
187	20250226	173800	177722200	2960	2960	2960	2960	0
188	20250226	173700	177722200	2960	2960	2960	2960	0
189	20250226	173600	177722200	2960	2960	2960	2960	0
190	20250226	173500	177722200	2960	2960	2960	2960	0
191	20250226	173400	177722200	2960	2960	2960	2960	0
192	20250226	173300	177722200	2960	2960	2960	2960	0
193	20250226	173200	177722200	2960	2960	2960	2960	0
194	20250226	173100	177722200	2960	2960	2960	2960	0
195	20250226	173000	177722200	2960	2960	2960	2960	0
196	20250226	172900	177722200	2960	2960	2960	2960	0
197	20250226	172800	177722200	2960	2960	2960	2960	0
198	20250226	172700	177722200	2960	2960	2960	2960	0
199	20250226	172600	177722200	2960	2960	2960	2960	0
200	20250226	172500	177722200	2960	2960	2960	2960	0
201	20250226	172400	177722200	2960	2960	2960	2960	0
202	20250226	172300	177722200	2960	2960	2960	2960	0
203	20250226	172200	177722200	2960	2960	2960	2960	0
204	20250226	172100	177722200	2960	2960	2960	2960	0
205	20250226	172000	177722200	2960	2960	2960	2960	0
206	20250226	171900	177722200	2960	2960	2960	2960	0
207	20250226	171800	177722200	2960	2960	2960	2960	0
208	20250226	171700	177722200	2960	2960	2960	2960	0
209	20250226	171600	177722200	2960	2960	2960	2960	0
210	20250226	171500	177722200	2960	2960	2960	2960	0
211	20250226	171400	177722200	2960	2960	2960	2960	0
212	20250226	171300	177722200	2960	2960	2960	2960	520
213	20250226	171200	177722200	2960	2960	2960	2960	0
214	20250226	171100	177722200	2960	2960	2960	2960	0
215	20250226	171000	177722200	2960	2960	2960	2960	0
216	20250226	170900	177722200	2960	2960	2960	2960	0
217	20250226	170800	177722200	2960	2960	2960	2960	0
218	20250226	170700	177722200	2960	2960	2960	2960	0
219	20250226	170600	177722200	2960	2960	2960	2960	0
220	20250226	170500	177722200	2960	2960	2960	2960	0
221	20250226	170400	177722200	2960	2960	2960	2960	0
222	20250226	170300	177722200	2960	2960	2960	2960	0
223	20250226	170200	177722200	2960	2960	2960	2960	0
224	20250226	170100	177722200	2960	2960	2960	2960	0
225	20250226	170000	177722200	2960	2960	2960	2960	0
226	20250226	165900	177722200	2960	2960	2960	2960	0
227	20250226	165800	177722200	2960	2960	2960	2960	0
228	20250226	165700	177722200	2960	2960	2960	2960	0
229	20250226	165600	177722200	2960	2960	2960	2960	0
230	20250226	165500	177722200	2960	2960	2960	2960	0
231	20250226	165400	177722200	2960	2960	2960	2960	0
232	20250226	165300	177722200	2960	2960	2960	2960	0
233	20250226	165200	177722200	2960	2960	2960	2960	0
234	20250226	165100	177722200	2960	2960	2960	2960	0
235	20250226	165000	177722200	2960	2960	2960	2960	0
236	20250226	164900	177722200	2960	2960	2960	2960	0
237	20250226	164800	177722200	2960	2960	2960	2960	0
238	20250226	164700	177722200	2960	2960	2960	2960	0
239	20250226	164600	177722200	2960	2960	2960	2960	0
240	20250226	164500	177722200	2960	2960	2960	2960	0
241	20250226	164400	177722200	2960	2960	2960	2960	0
242	20250226	164300	177722200	2960	2960	2960	2960	520
243	20250226	164200	177722200	2960	2960	2960	2960	0
244	20250226	164100	177722200	2960	2960	2960	2960	0
245	20250226	164000	177722200	2960	2960	2960	2960	0
246	20250226	163900	177722200	2960	2960	2960	2960	0
247	20250226	163800	177722200	2960	2960	2960	2960	0
248	20250226	163700	177722200	2960	2960	2960	2960	0
249	20250226	163600	177722200	2960	2960	2960	2960	0
250	20250226	163500	177722200	2960	2960	2960	2960	0
251	20250226	163400	177722200	2960	2960	2960	2960	0
252	20250226	163300	177722200	2960	2960	2960	2960	0
253	20250226	163200	177722200	2960	2960	2960	2960	0
254	20250226	163100	177722200	2960	2960	2960	2960	0
255	20250226	163000	177722200	2960	2960	2960	2960	0
256	20250226	162900	177722200	2960	2960	2960	2960	0
257	20250226	162800	177722200	2960	2960	2960	2960	0
258	20250226	162700	177722200	2960	2960	2960	2960	0
259	20250226	162600	177722200	2960	2960	2960	2960	0
260	20250226	162500	177722200	2960	2960	2960	2960	0
261	20250226	162400	177722200	2960	2960	2960	2960	0
262	20250226	162300	177722200	2960	2960	2960	2960	0
263	20250226	162200	177722200	2960	2960	2960	2960	0
264	20250226	162100	177722200	2960	2960	2960	2960	0
265	20250226	162000	177722200	2960	2960	2960	2960	0
266	20250226	161900	177722200	2960	2960	2960	2960	0
267	20250226	161800	177722200	2960	2960	2960	2960	0
268	20250226	161700	177722200	2960	2960	2960	2960	0
269	20250226	161600	177722200	2960	2960	2960	2960	0
270	20250226	161500	177722200	2960	2960	2960	2960	0
271	20250226	161400	177722200	2960	2960	2960	2960	0
272	20250226	161300	177722200	2960	2960	2960	2960	520
273	20250226	161200	177722200	2960	2960	2960	2960	0
274	20250226	161100	177722200	2960	2960	2960	2960	0
275	20250226	161000	177722200	2960	2960	2960	2960	0
276	20250226	160900	177722200	2960	2960	2960	2960	0
277	20250226	160800	177722200	2960	2960	2960	2960	0
278	20250226	160700	177722200	2960	2960	2960	2960	0
279	20250226	160600	177722200	2960	2960	2960	2960	0
280	20250226	160500	177722200	2960	2960	2960	2960	0
281	20250226	160400	177722200	2960	2960	2960	2960	0
282	20250226	160300	177722200	2960	2960	2960	2960	0
283	20250226	160200	177722200	2960	2960	2960	2960	0
284	20250226	160100	177722200	2960	2960	2960	2960	0
285	20250226	160000	177722200	2960	2960	2960	2960	0
286	20250226	155900	177722200	2960	2960	2960	2960	0
287	20250226	155800	177722200	2960	2960	2960	2960	0
288	20250226	155700	177722200	2960	2960	2960	2960	0
289	20250226	155600	177722200	2960	2960	2960	2960	0
290	20250226	155500	177722200	2960	2960	2960	2960	0
291	20250226	155400	177722200	2960	2960	2960	2960	0
292	20250226	155300	177722200	2960	2960	2960	2960	0
293	20250226	155200	177722200	2960	2960	2960	2960	0
294	20250226	155100	177722200	2960	2960	2960	2960	0
295	20250226	155000	177722200	2960	2960	2960	2960	0
296	20250226	154900	177722200	2960	2960	2960	2960	0
297	20250226	154800	177722200	2960	2960	2960	2960	0
298	20250226	154700	177722200	2960	2960	2960	2960	0
299	20250226	154600	177722200	2960	2960	2960	2960	0
300	20250226	154500	177722200	2960	2960	2960	2960	0
301	20250226	154400	177722200	2960	2960	2960	2960	0
302	20250226	154300	177722200	2960	2960	2960	2960	520
303	20250226	154200	177722200	2960	2960	2960	2960	0
304	20250226	154100	177722200	2960	2960	2960	2960	0
305	20250226	154000	177722200	2960	2960	2960	2960	0
306	20250226	153900	177722200	2960	2960	2960	2960	0
307	20250226	153800	177722200	2960	2960	2960	2960	0
308	20250226	153700	177722200	2960	2960	2960	2960	0
309	20250226	153600	177722200	2960	2960	2960	2960	0
310	20250226	153500	177722200	2960	2960	2960	2960	0
311	20250226	153400	177722200	2960	2960	2960	2960	0
312	20250226	153300	177722200	2960	2960	2960	2960	0
313	20250226	153200	177722200	2960	2960	2960	2960	0
314	20250226	153100	177722200	2960	2960	2960	2960	0
315	20250226	153000	177722200	2960	2960	2960	2960	520
316	20250226	152900	176183000	2960	2960	2960	2960	0
317	20250226	152800	176183000	2960	2960	2960	2960	0
318	20250226	152700	176183000	2960	2960	2960	2960	0
319	20250226	152600	176183000	2960	2960	2960	2960	0
320	20250226	152500	176183000	2960	2960	2960	2960	0
321	20250226	152400	176183000	2960	2960	2960	2960	0
322	20250226	152300	176183000	2960	2960	2960	2960	0
323	20250226	152200	176183000	2960	2960	2960	2960	0
324	20250226	152100	176183000	2960	2960	2960	2960	0
325	20250226	152000	176183000	2960	2960	2960	2960	0
326	20250226	151900	176183000	2960	2945	2960	2945	1164
327	20250226	151800	172753480	2945	2940	2945	2935	682
328	20250226	151700	170748765	2940	2940	2940	2940	0
329	20250226	151600	170748765	2940	2940	2940	2940	0
330	20250226	151500	170748765	2940	2940	2940	2940	0
331	20250226	151400	170748765	2940	2935	2940	2935	55
332	20250226	151300	170587315	2920	2920	2920	2920	50
333	20250226	151200	170441315	2945	2945	2945	2945	0
334	20250226	151100	170441315	2945	2915	2945	2915	39
335	20250226	151000	170326675	2940	2920	2940	2920	108
336	20250226	150900	170011155	2940	2940	2940	2940	0
337	20250226	150800	170011155	2940	2940	2940	2940	0
338	20250226	150700	170011155	2940	2940	2940	2940	0
339	20250226	150600	170011155	2940	2940	2940	2940	0
340	20250226	150500	170011155	2940	2940	2940	2940	0
341	20250226	150400	170011155	2940	2940	2940	2940	0
342	20250226	150300	170011155	2940	2935	2940	2935	25
343	20250226	150200	169937745	2935	2915	2935	2915	22
344	20250226	150100	169873575	2940	2940	2940	2940	0
345	20250226	150000	169873575	2940	2940	2940	2940	0
346	20250226	145900	169873575	2940	2940	2940	2940	0
347	20250226	145800	169873575	2940	2935	2940	2935	8
348	20250226	145700	169850080	2935	2935	2935	2935	1
349	20250226	145600	169847145	2945	2935	2945	2935	20
350	20250226	145500	169788325	2915	2915	2915	2915	1
351	20250226	145400	169785410	2940	2940	2940	2940	0
352	20250226	145300	169785410	2940	2940	2940	2940	0
353	20250226	145200	169785410	2940	2940	2940	2940	0
354	20250226	145100	169785410	2940	2940	2945	2940	6
355	20250226	145000	169767765	2940	2940	2940	2940	1
356	20250226	144900	169764825	2945	2935	2945	2935	1136
357	20250226	144800	166430650	2935	2935	2935	2935	0
358	20250226	144700	166430650	2935	2935	2935	2935	0
359	20250226	144600	166430650	2935	2935	2935	2935	0
360	20250226	144500	166430650	2935	2935	2935	2935	0
361	20250226	144400	166430650	2935	2935	2935	2935	2
362	20250226	144300	166424780	2905	2905	2905	2905	1
363	20250226	144200	166421875	2935	2935	2935	2935	10
364	20250226	144100	166392525	2935	2935	2935	2935	0
365	20250226	144000	166392525	2935	2910	2935	2910	481
366	20250226	143900	164992765	2900	2910	2910	2900	111
367	20250226	143800	164669765	2910	2910	2910	2910	0
368	20250226	143700	164669765	2910	2925	2925	2910	2536
369	20250226	143600	157276575	2935	2935	2935	2935	0
370	20250226	143500	157276575	2935	2935	2935	2935	0
371	20250226	143400	157276575	2935	2935	2935	2935	0
372	20250226	143300	157276575	2935	2935	2935	2935	0
373	20250226	143200	157276575	2935	2935	2935	2935	0
374	20250226	143100	157276575	2935	2935	2935	2935	1
375	20250226	143000	157273640	2935	2920	2935	2920	11
376	20250226	142900	157241370	2935	2935	2935	2935	0
377	20250226	142800	157241370	2935	2930	2935	2930	5
378	20250226	142700	157226715	2930	2930	2930	2930	80
379	20250226	142600	156992315	2930	2910	2930	2910	5
380	20250226	142500	156977685	2930	2930	2930	2930	0
381	20250226	142400	156977685	2930	2930	2930	2930	0
382	20250226	142300	156977685	2930	2930	2930	2930	11
383	20250226	142200	156945455	2910	2920	2930	2910	202
384	20250226	142100	156355775	2935	2935	2935	2935	0
385	20250226	142000	156355775	2935	2930	2935	2930	9
386	20250226	141900	156329400	2935	2935	2935	2935	11
387	20250226	141800	156297115	2920	2920	2920	2920	500
388	20250226	141700	154837115	2935	2935	2935	2935	0
389	20250226	141600	154837115	2935	2935	2935	2935	0
390	20250226	141500	154837115	2935	2930	2935	2930	38
391	20250226	141400	154725770	2930	2930	2930	2930	0
392	20250226	141300	154725770	2930	2930	2930	2930	0
393	20250226	141200	154725770	2930	2930	2930	2930	0
394	20250226	141100	154725770	2930	2925	2930	2925	11
395	20250226	141000	154693570	2925	2925	2925	2925	2
396	20250226	140900	154687720	2945	2920	2945	2920	130
397	20250226	140800	154308005	2920	2920	2920	2920	31
398	20250226	140700	154217485	2920	2920	2920	2920	33
399	20250226	140600	154121125	2920	2905	2920	2905	311
400	20250226	140500	153217595	2920	2920	2920	2920	0
401	20250226	140400	153217595	2920	2905	2920	2905	152
402	20250226	140300	152775705	2905	2950	2950	2900	11041
403	20250226	140200	120617070	2925	2935	2935	2925	2196
404	20250226	140100	114190450	2945	2945	2945	2945	1
405	20250226	140000	114187505	2950	2950	2950	2950	1
406	20250226	135900	114184555	2955	2935	2955	2930	666
407	20250226	135800	112232335	2950	2935	2950	2935	3
408	20250226	135700	112223500	2950	2950	2950	2950	0
409	20250226	135600	112223500	2950	2950	2950	2950	1
410	20250226	135500	112220550	2955	2955	2955	2955	34
411	20250226	135400	112120080	2955	2955	2955	2955	18
412	20250226	135300	112066890	2955	2955	2955	2955	1
413	20250226	135200	112063935	2960	2955	2960	2955	102
414	20250226	135100	111762520	2960	2950	2960	2950	54
415	20250226	135000	111603015	2960	2940	2960	2940	2399
416	20250226	134900	104549915	2935	2935	2935	2935	0
417	20250226	134800	104549915	2935	2935	2935	2935	0
418	20250226	134700	104549915	2935	2940	2940	2935	505
419	20250226	134600	103065240	2935	2935	2935	2935	1
420	20250226	134500	103062305	2940	2940	2940	2940	38
421	20250226	134400	102950585	2935	2940	2940	2935	2
422	20250226	134300	102944710	2940	2940	2940	2940	0
423	20250226	134200	102944710	2940	2940	2940	2940	811
424	20250226	134100	100560370	2940	2940	2940	2940	0
425	20250226	134000	100560370	2940	2940	2940	2940	2
426	20250226	133900	100554490	2940	2940	2940	2940	0
427	20250226	133800	100554490	2940	2940	2940	2940	0
428	20250226	133700	100554490	2940	2940	2940	2940	0
429	20250226	133600	100554490	2940	2940	2940	2940	0
430	20250226	133500	100554490	2940	2940	2940	2940	0
431	20250226	133400	100554490	2940	2940	2940	2940	0
432	20250226	133300	100554490	2940	2940	2940	2940	0
433	20250226	133200	100554490	2940	2940	2940	2940	0
434	20250226	133100	100554490	2940	2940	2940	2940	1
435	20250226	133000	100551550	2940	2940	2940	2940	2
436	20250226	132900	100545670	2940	2960	2960	2935	3007
437	20250226	132800	91708135	2960	2960	2960	2960	2
438	20250226	132700	91702215	2945	2955	2955	2945	1175
439	20250226	132600	88241825	2960	2960	2960	2960	0
440	20250226	132500	88241825	2960	2960	2960	2960	2
441	20250226	132400	88235905	2960	2960	2960	2960	0
442	20250226	132300	88235905	2960	2960	2960	2960	0
443	20250226	132200	88235905	2960	2960	2960	2960	1
444	20250226	132100	88232945	2945	2950	2960	2945	4394
445	20250226	132000	75276565	2950	2930	2950	2930	6426
446	20250226	131900	56398570	2930	2915	2930	2915	1304
447	20250226	131800	52589985	2915	2915	2915	2915	0
448	20250226	131700	52589985	2915	2915	2915	2915	0
449	20250226	131600	52589985	2915	2915	2915	2915	0
450	20250226	131500	52589985	2915	2915	2915	2915	0
451	20250226	131400	52589985	2915	2915	2915	2915	0
452	20250226	131300	52589985	2915	2915	2915	2915	0
453	20250226	131200	52589985	2915	2915	2915	2915	0
454	20250226	131100	52589985	2915	2915	2915	2915	0
455	20250226	131000	52589985	2915	2915	2915	2915	2
456	20250226	130900	52584155	2915	2915	2915	2915	0
457	20250226	130800	52584155	2915	2915	2915	2915	0
458	20250226	130700	52584155	2915	2915	2915	2915	0
459	20250226	130600	52584155	2915	2915	2915	2915	0
460	20250226	130500	52584155	2915	2915	2915	2915	0
461	20250226	130400	52584155	2915	2915	2915	2915	0
462	20250226	130300	52584155	2915	2915	2915	2915	0
463	20250226	130200	52584155	2915	2915	2915	2915	0
464	20250226	130100	52584155	2915	2915	2915	2915	0
465	20250226	130000	52584155	2915	2915	2915	2915	0
466	20250226	125900	52584155	2915	2915	2915	2915	0
467	20250226	125800	52584155	2915	2905	2915	2900	301
468	20250226	125700	51710740	2915	2915	2915	2915	0
469	20250226	125600	51710740	2915	2915	2915	2915	0
470	20250226	125500	51710740	2915	2915	2915	2915	0
471	20250226	125400	51710740	2915	2915	2915	2915	0
472	20250226	125300	51710740	2915	2915	2915	2915	0
473	20250226	125200	51710740	2915	2915	2915	2915	0
474	20250226	125100	51710740	2915	2910	2915	2900	171
475	20250226	125000	51214305	2915	2915	2915	2915	2
476	20250226	124900	51208475	2915	2915	2915	2915	0
477	20250226	124800	51208475	2915	2915	2915	2915	0
478	20250226	124700	51208475	2915	2915	2915	2915	0
479	20250226	124600	51208475	2915	2915	2915	2915	0
480	20250226	124500	51208475	2915	2915	2915	2915	0
481	20250226	124400	51208475	2915	2915	2915	2915	1
482	20250226	124300	51205560	2915	2915	2915	2915	0
483	20250226	124200	51205560	2915	2915	2915	2915	0
484	20250226	124100	51205560	2915	2915	2915	2915	0
485	20250226	124000	51205560	2915	2915	2915	2915	2
486	20250226	123900	51199730	2915	2915	2915	2915	0
487	20250226	123800	51199730	2915	2915	2915	2915	0
488	20250226	123700	51199730	2915	2915	2915	2915	0
489	20250226	123600	51199730	2915	2915	2915	2915	0
490	20250226	123500	51199730	2915	2915	2915	2915	0
491	20250226	123400	51199730	2915	2915	2915	2915	0
492	20250226	123300	51199730	2915	2915	2915	2915	0
493	20250226	123200	51199730	2915	2915	2915	2915	0
494	20250226	123100	51199730	2915	2915	2915	2915	34
495	20250226	123000	51100620	2915	2915	2915	2915	2
496	20250226	122900	51094790	2915	2915	2915	2915	0
497	20250226	122800	51094790	2915	2915	2915	2915	0
498	20250226	122700	51094790	2915	2915	2915	2915	0
499	20250226	122600	51094790	2915	2915	2915	2915	0
500	20250226	122500	51094790	2915	2915	2915	2915	0
501	20250226	122400	51094790	2915	2915	2915	2915	0
502	20250226	122300	51094790	2915	2915	2915	2915	0
503	20250226	122200	51094790	2915	2915	2915	2915	0
504	20250226	122100	51094790	2915	2915	2915	2915	0
505	20250226	122000	51094790	2915	2915	2915	2915	2
506	20250226	121900	51088960	2915	2915	2915	2915	0
507	20250226	121800	51088960	2915	2915	2915	2915	0
508	20250226	121700	51088960	2915	2915	2915	2915	1
509	20250226	121600	51086045	2915	2915	2915	2915	0
510	20250226	121500	51086045	2915	2915	2915	2915	0
511	20250226	121400	51086045	2915	2915	2915	2915	0
512	20250226	121300	51086045	2915	2915	2915	2915	0
513	20250226	121200	51086045	2915	2915	2915	2915	0
514	20250226	121100	51086045	2915	2915	2915	2915	0
515	20250226	121000	51086045	2915	2915	2915	2915	2
516	20250226	120900	51080215	2915	2915	2915	2915	0
517	20250226	120800	51080215	2915	2915	2915	2915	5
518	20250226	120700	51065640	2915	2915	2915	2915	0
519	20250226	120600	51065640	2915	2915	2915	2915	0
520	20250226	120500	51065640	2915	2915	2915	2915	0
521	20250226	120400	51065640	2915	2915	2915	2915	0
522	20250226	120300	51065640	2915	2915	2915	2915	0
523	20250226	120200	51065640	2915	2915	2915	2915	0
524	20250226	120100	51065640	2915	2915	2915	2915	0
525	20250226	120000	51065640	2915	2915	2915	2915	4
526	20250226	115900	51053980	2915	2915	2915	2915	0
527	20250226	115800	51053980	2915	2915	2915	2915	0
528	20250226	115700	51053980	2915	2915	2915	2915	3
529	20250226	115600	51045235	2910	2910	2910	2910	0
530	20250226	115500	51045235	2910	2910	2910	2910	0
531	20250226	115400	51045235	2910	2910	2910	2910	0
532	20250226	115300	51045235	2910	2910	2910	2910	0
533	20250226	115200	51045235	2910	2910	2910	2910	1
534	20250226	115100	51042325	2915	2915	2915	2915	0
535	20250226	115000	51042325	2915	2915	2915	2915	0
536	20250226	114900	51042325	2915	2915	2915	2915	0
537	20250226	114800	51042325	2915	2915	2915	2915	0
538	20250226	114700	51042325	2915	2915	2915	2915	5
539	20250226	114600	51027750	2915	2905	2915	2905	3
540	20250226	114500	51019015	2910	2910	2910	2910	1
541	20250226	114400	51016105	2915	2915	2915	2915	0
542	20250226	114300	51016105	2915	2915	2915	2915	0
543	20250226	114200	51016105	2915	2915	2915	2915	0
544	20250226	114100	51016105	2915	2915	2915	2915	1
545	20250226	114000	51013190	2900	2900	2900	2900	0
546	20250226	113900	51013190	2900	2900	2900	2900	345
547	20250226	113800	50012690	2900	2900	2900	2900	0
548	20250226	113700	50012690	2900	2890	2900	2880	1001
549	20250226	113600	47124800	2905	2905	2905	2905	0
550	20250226	113500	47124800	2905	2905	2905	2905	1
551	20250226	113400	47121895	2890	2890	2890	2890	1
552	20250226	113300	47119005	2905	2905	2905	2905	10
553	20250226	113200	47089955	2905	2910	2910	2880	1001
554	20250226	113100	44192720	2915	2915	2915	2915	0
555	20250226	113000	44192720	2915	2915	2915	2915	0
556	20250226	112900	44192720	2915	2915	2915	2915	0
557	20250226	112800	44192720	2915	2915	2915	2915	0
558	20250226	112700	44192720	2915	2915	2915	2915	1
559	20250226	112600	44189805	2905	2905	2905	2905	1
560	20250226	112500	44186900	2915	2915	2915	2915	5
561	20250226	112400	44172325	2905	2905	2905	2905	0
562	20250226	112300	44172325	2905	2905	2905	2905	0
563	20250226	112200	44172325	2905	2905	2905	2905	0
564	20250226	112100	44172325	2905	2915	2915	2905	12
565	20250226	112000	44137355	2905	2910	2910	2905	8
566	20250226	111900	44114100	2915	2915	2915	2915	0
567	20250226	111800	44114100	2915	2915	2915	2915	0
568	20250226	111700	44114100	2915	2915	2915	2915	0
569	20250226	111600	44114100	2915	2915	2915	2915	0
570	20250226	111500	44114100	2915	2910	2915	2910	21
571	20250226	111400	44052960	2905	2905	2905	2905	100
572	20250226	111300	43762460	2880	2905	2905	2880	6
573	20250226	111200	43745105	2910	2910	2910	2910	1
574	20250226	111100	43742195	2910	2910	2910	2885	53
575	20250226	111000	43588715	2915	2915	2915	2915	0
576	20250226	110900	43588715	2915	2915	2915	2915	0
577	20250226	110800	43588715	2915	2910	2915	2910	5
578	20250226	110700	43574150	2885	2910	2910	2885	5
579	20250226	110600	43559660	2915	2915	2915	2915	42
580	20250226	110500	43437230	2915	2915	2915	2915	0
581	20250226	110400	43437230	2915	2915	2915	2915	0
582	20250226	110300	43437230	2915	2915	2915	2915	0
583	20250226	110200	43437230	2915	2915	2915	2915	0
584	20250226	110100	43437230	2915	2910	2915	2910	25
585	20250226	110000	43364475	2910	2910	2910	2910	0
586	20250226	105900	43364475	2910	2910	2910	2910	0
587	20250226	105800	43364475	2910	2910	2910	2910	0
588	20250226	105700	43364475	2910	2910	2910	2910	0
589	20250226	105600	43364475	2910	2910	2910	2910	0
590	20250226	105500	43364475	2910	2895	2910	2895	176
591	20250226	105400	42854940	2895	2915	2915	2895	3841
592	20250226	105300	31717205	2920	2920	2920	2920	0
593	20250226	105200	31717205	2920	2920	2920	2920	0
594	20250226	105100	31717205	2920	2920	2920	2920	0
595	20250226	105000	31717205	2920	2920	2920	2920	0
596	20250226	104900	31717205	2920	2920	2920	2920	1
597	20250226	104800	31714285	2900	2900	2900	2900	26
598	20250226	104700	31638885	2935	2935	2935	2935	0
599	20250226	104600	31638885	2935	2935	2935	2935	0
600	20250226	104500	31638885	2935	2935	2935	2935	0
601	20250226	104400	31638885	2935	2925	2935	2925	1006
602	20250226	104300	28691295	2885	2925	2930	2885	11
603	20250226	104200	28659155	2885	2885	2885	2885	1
604	20250226	104100	28656270	2925	2925	2925	2925	0
605	20250226	104000	28656270	2925	2920	2925	2920	11
606	20250226	103900	28624145	2920	2920	2920	2920	20
607	20250226	103800	28565745	2920	2920	2920	2920	1
608	20250226	103700	28562825	2875	2890	2890	2875	1290
609	20250226	103600	24846580	2930	2930	2930	2930	0
610	20250226	103500	24846580	2930	2895	2930	2890	17
611	20250226	103400	24796915	2935	2935	2935	2935	0
612	20250226	103300	24796915	2935	2920	2935	2900	1037
613	20250226	103200	21784085	2940	2940	2940	2940	0
614	20250226	103100	21784085	2940	2940	2940	2940	0
615	20250226	103000	21784085	2940	2940	2940	2940	1
616	20250226	102900	21781145	2920	2920	2920	2920	0
617	20250226	102800	21781145	2920	2920	2920	2920	1
618	20250226	102700	21778225	2940	2940	2940	2940	0
619	20250226	102600	21778225	2940	2920	2940	2920	9
620	20250226	102500	21751805	2940	2940	2940	2940	0
621	20250226	102400	21751805	2940	2915	2940	2915	4
622	20250226	102300	21740095	2940	2915	2940	2915	4
623	20250226	102200	21728360	2940	2940	2940	2940	20
624	20250226	102100	21669560	2940	2940	2940	2940	0
625	20250226	102000	21669560	2940	2940	2940	2940	0
626	20250226	101900	21669560	2940	2940	2940	2940	0
627	20250226	101800	21669560	2940	2940	2940	2940	1
628	20250226	101700	21666620	2940	2940	2940	2940	0
629	20250226	101600	21666620	2940	2940	2940	2940	0
630	20250226	101500	21666620	2940	2940	2940	2940	1
631	20250226	101400	21663680	2940	2940	2940	2940	0
632	20250226	101300	21663680	2940	2940	2940	2940	0
633	20250226	101200	21663680	2940	2940	2940	2915	7
634	20250226	101100	21643180	2940	2935	2940	2915	6
635	20250226	101000	21625615	2940	2940	2940	2940	20
636	20250226	100900	21566815	2940	2940	2940	2940	0
637	20250226	100800	21566815	2940	2935	2940	2935	2
638	20250226	100700	21560940	2945	2945	2945	2945	0
639	20250226	100600	21560940	2945	2940	2945	2940	16
640	20250226	100500	21513895	2945	2945	2945	2945	1
641	20250226	100400	21510950	2930	2940	2945	2930	584
642	20250226	100300	19799355	2945	2945	2945	2945	0
643	20250226	100200	19799355	2945	2945	2945	2945	0
644	20250226	100100	19799355	2945	2945	2945	2945	1
645	20250226	100000	19796410	2950	2950	2950	2950	0
646	20250226	095900	19796410	2950	2945	2950	2945	2
647	20250226	095800	19790515	2950	2945	2950	2940	35
648	20250226	095700	19687480	2950	2950	2950	2950	1
649	20250226	095600	19684530	2950	2950	2950	2950	2
650	20250226	095500	19678630	2950	2950	2950	2950	3
651	20250226	095400	19669780	2950	2950	2950	2950	0
652	20250226	095300	19669780	2950	2950	2950	2950	445
653	20250226	095200	18357030	2950	2930	2950	2930	662
654	20250226	095100	16414060	2930	2930	2930	2930	0
655	20250226	095000	16414060	2930	2930	2930	2930	0
656	20250226	094900	16414060	2930	2930	2930	2930	24
657	20250226	094800	16343740	2930	2930	2930	2930	4
658	20250226	094700	16332020	2925	2925	2930	2925	6
659	20250226	094600	16314465	2930	2930	2930	2930	5
660	20250226	094500	16299815	2930	2910	2930	2910	169
661	20250226	094400	15806960	2910	2895	2910	2895	627
662	20250226	094300	13988525	2900	2900	2900	2900	100
663	20250226	094200	13698525	2900	2900	2900	2900	0
664	20250226	094100	13698525	2900	2900	2900	2900	0
665	20250226	094000	13698525	2900	2900	2900	2900	6
666	20250226	093900	13681125	2900	2900	2900	2900	0
667	20250226	093800	13681125	2900	2870	2900	2870	301
668	20250226	093700	12817225	2870	2870	2870	2870	1
669	20250226	093600	12814355	2900	2900	2900	2900	0
670	20250226	093500	12814355	2900	2885	2900	2865	901
671	20250226	093400	10230685	2910	2910	2910	2910	0
672	20250226	093300	10230685	2910	2910	2910	2910	0
673	20250226	093200	10230685	2910	2910	2910	2910	2
674	20250226	093100	10224865	2920	2915	2920	2915	2
675	20250226	093000	10219030	2875	2920	2920	2875	6
676	20250226	092900	10201555	2910	2905	2910	2905	11
677	20250226	092800	10169595	2905	2900	2905	2900	2
678	20250226	092700	10163790	2870	2870	2870	2870	1
679	20250226	092600	10160920	2905	2905	2905	2905	5
680	20250226	092500	10146395	2900	2900	2900	2900	1000
681	20250226	092400	7246395	2865	2865	2865	2865	0
682	20250226	092300	7246395	2865	2900	2900	2865	3
683	20250226	092200	7237730	2900	2900	2900	2900	1
684	20250226	092100	7234830	2865	2865	2865	2865	1
685	20250226	092000	7231965	2905	2875	2905	2865	101
686	20250226	091900	6942040	2915	2915	2915	2915	0
687	20250226	091800	6942040	2915	2880	2915	2875	901
688	20250226	091700	4351220	2920	2920	2920	2920	1
689	20250226	091600	4348300	2920	2920	2920	2920	1
690	20250226	091500	4345380	2920	2915	2920	2915	7
691	20250226	091400	4324970	2915	2915	2915	2915	1
692	20250226	091300	4322055	2915	2905	2915	2865	151
693	20250226	091200	3887275	2925	2925	2925	2925	0
694	20250226	091100	3887275	2925	2925	2925	2925	0
695	20250226	091000	3887275	2925	2925	2925	2925	0
696	20250226	090900	3887275	2925	2925	2925	2925	0
697	20250226	090800	3887275	2925	2925	2925	2925	0
698	20250226	090700	3887275	2925	2925	2925	2925	3
699	20250226	090600	3878500	2925	2925	2925	2925	1
700	20250226	090500	3875575	2925	2925	2925	2925	1
701	20250226	090400	3872650	2925	2925	2925	2925	0
702	20250226	090300	3872650	2925	2905	2925	2905	101
703	20250226	090200	3579225	2925	2925	2925	2905	51
704	20250226	090100	3431030	2930	2930	2930	2930	0
705	20250226	090000	3431030	2930	2930	2930	2930	171