KissMeData/276040/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	210700	84304430	4075	4075	4075	4075	123
3	20250226	210600	84304430	4075	4075	4075	4075	0
4	20250226	210500	84304430	4075	4075	4075	4075	0
5	20250226	210400	84304430	4075	4075	4075	4075	0
6	20250226	210300	84304430	4075	4075	4075	4075	0
7	20250226	210200	84304430	4075	4075	4075	4075	0
8	20250226	210100	84304430	4075	4075	4075	4075	0
9	20250226	210000	84304430	4075	4075	4075	4075	0
10	20250226	205900	84304430	4075	4075	4075	4075	0
11	20250226	205800	84304430	4075	4075	4075	4075	0
12	20250226	205700	84304430	4075	4075	4075	4075	0
13	20250226	205600	84304430	4075	4075	4075	4075	0
14	20250226	205500	84304430	4075	4075	4075	4075	0
15	20250226	205400	84304430	4075	4075	4075	4075	0
16	20250226	205300	84304430	4075	4075	4075	4075	0
17	20250226	205200	84304430	4075	4075	4075	4075	0
18	20250226	205100	84304430	4075	4075	4075	4075	0
19	20250226	205000	84304430	4075	4075	4075	4075	0
20	20250226	204900	84304430	4075	4075	4075	4075	0
21	20250226	204800	84304430	4075	4075	4075	4075	0
22	20250226	204700	84304430	4075	4075	4075	4075	0
23	20250226	204600	84304430	4075	4075	4075	4075	0
24	20250226	204500	84304430	4075	4075	4075	4075	0
25	20250226	204400	84304430	4075	4075	4075	4075	0
26	20250226	204300	84304430	4075	4075	4075	4075	0
27	20250226	204200	84304430	4075	4075	4075	4075	0
28	20250226	204100	84304430	4075	4075	4075	4075	0
29	20250226	204000	84304430	4075	4075	4075	4075	0
30	20250226	203900	84304430	4075	4075	4075	4075	0
31	20250226	203800	84304430	4075	4075	4075	4075	0
32	20250226	203700	84304430	4075	4075	4075	4075	123
33	20250226	203600	84304430	4075	4075	4075	4075	0
34	20250226	203500	84304430	4075	4075	4075	4075	0
35	20250226	203400	84304430	4075	4075	4075	4075	0
36	20250226	203300	84304430	4075	4075	4075	4075	0
37	20250226	203200	84304430	4075	4075	4075	4075	0
38	20250226	203100	84304430	4075	4075	4075	4075	0
39	20250226	203000	84304430	4075	4075	4075	4075	0
40	20250226	202900	84304430	4075	4075	4075	4075	0
41	20250226	202800	84304430	4075	4075	4075	4075	0
42	20250226	202700	84304430	4075	4075	4075	4075	0
43	20250226	202600	84304430	4075	4075	4075	4075	0
44	20250226	202500	84304430	4075	4075	4075	4075	0
45	20250226	202400	84304430	4075	4075	4075	4075	0
46	20250226	202300	84304430	4075	4075	4075	4075	0
47	20250226	202200	84304430	4075	4075	4075	4075	0
48	20250226	202100	84304430	4075	4075	4075	4075	0
49	20250226	202000	84304430	4075	4075	4075	4075	0
50	20250226	201900	84304430	4075	4075	4075	4075	0
51	20250226	201800	84304430	4075	4075	4075	4075	0
52	20250226	201700	84304430	4075	4075	4075	4075	0
53	20250226	201600	84304430	4075	4075	4075	4075	0
54	20250226	201500	84304430	4075	4075	4075	4075	0
55	20250226	201400	84304430	4075	4075	4075	4075	0
56	20250226	201300	84304430	4075	4075	4075	4075	0
57	20250226	201200	84304430	4075	4075	4075	4075	0
58	20250226	201100	84304430	4075	4075	4075	4075	0
59	20250226	201000	84304430	4075	4075	4075	4075	0
60	20250226	200900	84304430	4075	4075	4075	4075	0
61	20250226	200800	84304430	4075	4075	4075	4075	0
62	20250226	200700	84304430	4075	4075	4075	4075	123
63	20250226	200600	84304430	4075	4075	4075	4075	0
64	20250226	200500	84304430	4075	4075	4075	4075	0
65	20250226	200400	84304430	4075	4075	4075	4075	0
66	20250226	200300	84304430	4075	4075	4075	4075	0
67	20250226	200200	84304430	4075	4075	4075	4075	0
68	20250226	200100	84304430	4075	4075	4075	4075	0
69	20250226	200000	84304430	4075	4075	4075	4075	0
70	20250226	195900	84304430	4075	4075	4075	4075	0
71	20250226	195800	84304430	4075	4075	4075	4075	0
72	20250226	195700	84304430	4075	4075	4075	4075	0
73	20250226	195600	84304430	4075	4075	4075	4075	0
74	20250226	195500	84304430	4075	4075	4075	4075	0
75	20250226	195400	84304430	4075	4075	4075	4075	0
76	20250226	195300	84304430	4075	4075	4075	4075	0
77	20250226	195200	84304430	4075	4075	4075	4075	0
78	20250226	195100	84304430	4075	4075	4075	4075	0
79	20250226	195000	84304430	4075	4075	4075	4075	0
80	20250226	194900	84304430	4075	4075	4075	4075	0
81	20250226	194800	84304430	4075	4075	4075	4075	0
82	20250226	194700	84304430	4075	4075	4075	4075	0
83	20250226	194600	84304430	4075	4075	4075	4075	0
84	20250226	194500	84304430	4075	4075	4075	4075	0
85	20250226	194400	84304430	4075	4075	4075	4075	0
86	20250226	194300	84304430	4075	4075	4075	4075	0
87	20250226	194200	84304430	4075	4075	4075	4075	0
88	20250226	194100	84304430	4075	4075	4075	4075	0
89	20250226	194000	84304430	4075	4075	4075	4075	0
90	20250226	193900	84304430	4075	4075	4075	4075	0
91	20250226	193800	84304430	4075	4075	4075	4075	0
92	20250226	193700	84304430	4075	4075	4075	4075	123
93	20250226	193600	84304430	4075	4075	4075	4075	0
94	20250226	193500	84304430	4075	4075	4075	4075	0
95	20250226	193400	84304430	4075	4075	4075	4075	0
96	20250226	193300	84304430	4075	4075	4075	4075	0
97	20250226	193200	84304430	4075	4075	4075	4075	0
98	20250226	193100	84304430	4075	4075	4075	4075	0
99	20250226	193000	84304430	4075	4075	4075	4075	0
100	20250226	192900	84304430	4075	4075	4075	4075	0
101	20250226	192800	84304430	4075	4075	4075	4075	0
102	20250226	192700	84304430	4075	4075	4075	4075	0
103	20250226	192600	84304430	4075	4075	4075	4075	0
104	20250226	192500	84304430	4075	4075	4075	4075	0
105	20250226	192400	84304430	4075	4075	4075	4075	0
106	20250226	192300	84304430	4075	4075	4075	4075	0
107	20250226	192200	84304430	4075	4075	4075	4075	0
108	20250226	192100	84304430	4075	4075	4075	4075	0
109	20250226	192000	84304430	4075	4075	4075	4075	0
110	20250226	191900	84304430	4075	4075	4075	4075	0
111	20250226	191800	84304430	4075	4075	4075	4075	0
112	20250226	191700	84304430	4075	4075	4075	4075	0
113	20250226	191600	84304430	4075	4075	4075	4075	0
114	20250226	191500	84304430	4075	4075	4075	4075	0
115	20250226	191400	84304430	4075	4075	4075	4075	0
116	20250226	191300	84304430	4075	4075	4075	4075	0
117	20250226	191200	84304430	4075	4075	4075	4075	0
118	20250226	191100	84304430	4075	4075	4075	4075	0
119	20250226	191000	84304430	4075	4075	4075	4075	0
120	20250226	190900	84304430	4075	4075	4075	4075	0
121	20250226	190800	84304430	4075	4075	4075	4075	0
122	20250226	190700	84304430	4075	4075	4075	4075	123
123	20250226	190600	84304430	4075	4075	4075	4075	0
124	20250226	190500	84304430	4075	4075	4075	4075	0
125	20250226	190400	84304430	4075	4075	4075	4075	0
126	20250226	190300	84304430	4075	4075	4075	4075	0
127	20250226	190200	84304430	4075	4075	4075	4075	0
128	20250226	190100	84304430	4075	4075	4075	4075	0
129	20250226	190000	84304430	4075	4075	4075	4075	0
130	20250226	185900	84304430	4075	4075	4075	4075	0
131	20250226	185800	84304430	4075	4075	4075	4075	0
132	20250226	185700	84304430	4075	4075	4075	4075	0
133	20250226	185600	84304430	4075	4075	4075	4075	0
134	20250226	185500	84304430	4075	4075	4075	4075	0
135	20250226	185400	84304430	4075	4075	4075	4075	0
136	20250226	185300	84304430	4075	4075	4075	4075	0
137	20250226	185200	84304430	4075	4075	4075	4075	0
138	20250226	185100	84304430	4075	4075	4075	4075	0
139	20250226	185000	84304430	4075	4075	4075	4075	0
140	20250226	184900	84304430	4075	4075	4075	4075	0
141	20250226	184800	84304430	4075	4075	4075	4075	0
142	20250226	184700	84304430	4075	4075	4075	4075	0
143	20250226	184600	84304430	4075	4075	4075	4075	0
144	20250226	184500	84304430	4075	4075	4075	4075	0
145	20250226	184400	84304430	4075	4075	4075	4075	0
146	20250226	184300	84304430	4075	4075	4075	4075	0
147	20250226	184200	84304430	4075	4075	4075	4075	0
148	20250226	184100	84304430	4075	4075	4075	4075	0
149	20250226	184000	84304430	4075	4075	4075	4075	0
150	20250226	183900	84304430	4075	4075	4075	4075	0
151	20250226	183800	84304430	4075	4075	4075	4075	0
152	20250226	183700	84304430	4075	4075	4075	4075	123
153	20250226	183600	84304430	4075	4075	4075	4075	0
154	20250226	183500	84304430	4075	4075	4075	4075	0
155	20250226	183400	84304430	4075	4075	4075	4075	0
156	20250226	183300	84304430	4075	4075	4075	4075	0
157	20250226	183200	84304430	4075	4075	4075	4075	0
158	20250226	183100	84304430	4075	4075	4075	4075	0
159	20250226	183000	84304430	4075	4075	4075	4075	0
160	20250226	182900	84304430	4075	4075	4075	4075	0
161	20250226	182800	84304430	4075	4075	4075	4075	0
162	20250226	182700	84304430	4075	4075	4075	4075	0
163	20250226	182600	84304430	4075	4075	4075	4075	0
164	20250226	182500	84304430	4075	4075	4075	4075	0
165	20250226	182400	84304430	4075	4075	4075	4075	0
166	20250226	182300	84304430	4075	4075	4075	4075	0
167	20250226	182200	84304430	4075	4075	4075	4075	0
168	20250226	182100	84304430	4075	4075	4075	4075	0
169	20250226	182000	84304430	4075	4075	4075	4075	0
170	20250226	181900	84304430	4075	4075	4075	4075	0
171	20250226	181800	84304430	4075	4075	4075	4075	0
172	20250226	181700	84304430	4075	4075	4075	4075	0
173	20250226	181600	84304430	4075	4075	4075	4075	0
174	20250226	181500	84304430	4075	4075	4075	4075	0
175	20250226	181400	84304430	4075	4075	4075	4075	0
176	20250226	181300	84304430	4075	4075	4075	4075	0
177	20250226	181200	84304430	4075	4075	4075	4075	0
178	20250226	181100	84304430	4075	4075	4075	4075	0
179	20250226	181000	84304430	4075	4075	4075	4075	0
180	20250226	180900	84304430	4075	4075	4075	4075	0
181	20250226	180800	84304430	4075	4075	4075	4075	0
182	20250226	180700	84304430	4075	4075	4075	4075	123
183	20250226	180600	84304430	4075	4075	4075	4075	0
184	20250226	180500	84304430	4075	4075	4075	4075	0
185	20250226	180400	84304430	4075	4075	4075	4075	0
186	20250226	180300	84304430	4075	4075	4075	4075	0
187	20250226	180200	84304430	4075	4075	4075	4075	0
188	20250226	180100	84304430	4075	4075	4075	4075	0
189	20250226	180000	84304430	4075	4075	4075	4075	0
190	20250226	175900	84304430	4075	4075	4075	4075	0
191	20250226	175800	84304430	4075	4075	4075	4075	0
192	20250226	175700	84304430	4075	4075	4075	4075	0
193	20250226	175600	84304430	4075	4075	4075	4075	0
194	20250226	175500	84304430	4075	4075	4075	4075	0
195	20250226	175400	84304430	4075	4075	4075	4075	0
196	20250226	175300	84304430	4075	4075	4075	4075	0
197	20250226	175200	84304430	4075	4075	4075	4075	0
198	20250226	175100	84304430	4075	4075	4075	4075	0
199	20250226	175000	84304430	4075	4075	4075	4075	0
200	20250226	174900	84304430	4075	4075	4075	4075	0
201	20250226	174800	84304430	4075	4075	4075	4075	0
202	20250226	174700	84304430	4075	4075	4075	4075	0
203	20250226	174600	84304430	4075	4075	4075	4075	0
204	20250226	174500	84304430	4075	4075	4075	4075	0
205	20250226	174400	84304430	4075	4075	4075	4075	0
206	20250226	174300	84304430	4075	4075	4075	4075	0
207	20250226	174200	84304430	4075	4075	4075	4075	0
208	20250226	174100	84304430	4075	4075	4075	4075	0
209	20250226	174000	84304430	4075	4075	4075	4075	0
210	20250226	173900	84304430	4075	4075	4075	4075	0
211	20250226	173800	84304430	4075	4075	4075	4075	0
212	20250226	173700	84304430	4075	4075	4075	4075	123
213	20250226	173600	84304430	4075	4075	4075	4075	0
214	20250226	173500	84304430	4075	4075	4075	4075	0
215	20250226	173400	84304430	4075	4075	4075	4075	0
216	20250226	173300	84304430	4075	4075	4075	4075	0
217	20250226	173200	84304430	4075	4075	4075	4075	0
218	20250226	173100	84304430	4075	4075	4075	4075	0
219	20250226	173000	84304430	4075	4075	4075	4075	0
220	20250226	172900	84304430	4075	4075	4075	4075	0
221	20250226	172800	84304430	4075	4075	4075	4075	0
222	20250226	172700	84304430	4075	4075	4075	4075	0
223	20250226	172600	84304430	4075	4075	4075	4075	0
224	20250226	172500	84304430	4075	4075	4075	4075	0
225	20250226	172400	84304430	4075	4075	4075	4075	0
226	20250226	172300	84304430	4075	4075	4075	4075	0
227	20250226	172200	84304430	4075	4075	4075	4075	0
228	20250226	172100	84304430	4075	4075	4075	4075	0
229	20250226	172000	84304430	4075	4075	4075	4075	0
230	20250226	171900	84304430	4075	4075	4075	4075	0
231	20250226	171800	84304430	4075	4075	4075	4075	0
232	20250226	171700	84304430	4075	4075	4075	4075	0
233	20250226	171600	84304430	4075	4075	4075	4075	0
234	20250226	171500	84304430	4075	4075	4075	4075	0
235	20250226	171400	84304430	4075	4075	4075	4075	0
236	20250226	171300	84304430	4075	4075	4075	4075	0
237	20250226	171200	84304430	4075	4075	4075	4075	0
238	20250226	171100	84304430	4075	4075	4075	4075	0
239	20250226	171000	84304430	4075	4075	4075	4075	0
240	20250226	170900	84304430	4075	4075	4075	4075	0
241	20250226	170800	84304430	4075	4075	4075	4075	0
242	20250226	170700	84304430	4075	4075	4075	4075	123
243	20250226	170600	84304430	4075	4075	4075	4075	0
244	20250226	170500	84304430	4075	4075	4075	4075	0
245	20250226	170400	84304430	4075	4075	4075	4075	0
246	20250226	170300	84304430	4075	4075	4075	4075	0
247	20250226	170200	84304430	4075	4075	4075	4075	0
248	20250226	170100	84304430	4075	4075	4075	4075	0
249	20250226	170000	84304430	4075	4075	4075	4075	0
250	20250226	165900	84304430	4075	4075	4075	4075	0
251	20250226	165800	84304430	4075	4075	4075	4075	0
252	20250226	165700	84304430	4075	4075	4075	4075	0
253	20250226	165600	84304430	4075	4075	4075	4075	0
254	20250226	165500	84304430	4075	4075	4075	4075	0
255	20250226	165400	84304430	4075	4075	4075	4075	0
256	20250226	165300	84304430	4075	4075	4075	4075	0
257	20250226	165200	84304430	4075	4075	4075	4075	0
258	20250226	165100	84304430	4075	4075	4075	4075	0
259	20250226	165000	84304430	4075	4075	4075	4075	0
260	20250226	164900	84304430	4075	4075	4075	4075	0
261	20250226	164800	84304430	4075	4075	4075	4075	0
262	20250226	164700	84304430	4075	4075	4075	4075	0
263	20250226	164600	84304430	4075	4075	4075	4075	0
264	20250226	164500	84304430	4075	4075	4075	4075	0
265	20250226	164400	84304430	4075	4075	4075	4075	0
266	20250226	164300	84304430	4075	4075	4075	4075	0
267	20250226	164200	84304430	4075	4075	4075	4075	0
268	20250226	164100	84304430	4075	4075	4075	4075	0
269	20250226	164000	84304430	4075	4075	4075	4075	0
270	20250226	163900	84304430	4075	4075	4075	4075	0
271	20250226	163800	84304430	4075	4075	4075	4075	0
272	20250226	163700	84304430	4075	4075	4075	4075	123
273	20250226	163600	84304430	4075	4075	4075	4075	0
274	20250226	163500	84304430	4075	4075	4075	4075	0
275	20250226	163400	84304430	4075	4075	4075	4075	0
276	20250226	163300	84304430	4075	4075	4075	4075	0
277	20250226	163200	84304430	4075	4075	4075	4075	0
278	20250226	163100	84304430	4075	4075	4075	4075	0
279	20250226	163000	84304430	4075	4075	4075	4075	0
280	20250226	162900	84304430	4075	4075	4075	4075	0
281	20250226	162800	84304430	4075	4075	4075	4075	0
282	20250226	162700	84304430	4075	4075	4075	4075	0
283	20250226	162600	84304430	4075	4075	4075	4075	0
284	20250226	162500	84304430	4075	4075	4075	4075	0
285	20250226	162400	84304430	4075	4075	4075	4075	0
286	20250226	162300	84304430	4075	4075	4075	4075	0
287	20250226	162200	84304430	4075	4075	4075	4075	0
288	20250226	162100	84304430	4075	4075	4075	4075	0
289	20250226	162000	84304430	4075	4075	4075	4075	0
290	20250226	161900	84304430	4075	4075	4075	4075	0
291	20250226	161800	84304430	4075	4075	4075	4075	0
292	20250226	161700	84304430	4075	4075	4075	4075	0
293	20250226	161600	84304430	4075	4075	4075	4075	0
294	20250226	161500	84304430	4075	4075	4075	4075	0
295	20250226	161400	84304430	4075	4075	4075	4075	0
296	20250226	161300	84304430	4075	4075	4075	4075	0
297	20250226	161200	84304430	4075	4075	4075	4075	0
298	20250226	161100	84304430	4075	4075	4075	4075	0
299	20250226	161000	84304430	4075	4075	4075	4075	0
300	20250226	160900	84304430	4075	4075	4075	4075	0
301	20250226	160800	84304430	4075	4075	4075	4075	0
302	20250226	160700	84304430	4075	4075	4075	4075	123
303	20250226	160600	84304430	4075	4075	4075	4075	0
304	20250226	160500	84304430	4075	4075	4075	4075	0
305	20250226	160400	84304430	4075	4075	4075	4075	0
306	20250226	160300	84304430	4075	4075	4075	4075	0
307	20250226	160200	84304430	4075	4075	4075	4075	0
308	20250226	160100	84304430	4075	4075	4075	4075	0
309	20250226	160000	84304430	4075	4075	4075	4075	0
310	20250226	155900	84304430	4075	4075	4075	4075	0
311	20250226	155800	84304430	4075	4075	4075	4075	0
312	20250226	155700	84304430	4075	4075	4075	4075	0
313	20250226	155600	84304430	4075	4075	4075	4075	0
314	20250226	155500	84304430	4075	4075	4075	4075	0
315	20250226	155400	84304430	4075	4075	4075	4075	0
316	20250226	155300	84304430	4075	4075	4075	4075	0
317	20250226	155200	84304430	4075	4075	4075	4075	0
318	20250226	155100	84304430	4075	4075	4075	4075	0
319	20250226	155000	84304430	4075	4075	4075	4075	0
320	20250226	154900	84304430	4075	4075	4075	4075	0
321	20250226	154800	84304430	4075	4075	4075	4075	0
322	20250226	154700	84304430	4075	4075	4075	4075	0
323	20250226	154600	84304430	4075	4075	4075	4075	0
324	20250226	154500	84304430	4075	4075	4075	4075	0
325	20250226	154400	84304430	4075	4075	4075	4075	0
326	20250226	154300	84304430	4075	4075	4075	4075	0
327	20250226	154200	84304430	4075	4075	4075	4075	0
328	20250226	154100	84304430	4075	4075	4075	4075	0
329	20250226	154000	84304430	4075	4075	4075	4075	0
330	20250226	153900	84304430	4075	4075	4075	4075	0
331	20250226	153800	84304430	4075	4075	4075	4075	0
332	20250226	153700	84304430	4075	4075	4075	4075	123
333	20250226	153600	84304430	4075	4075	4075	4075	0
334	20250226	153500	84304430	4075	4075	4075	4075	0
335	20250226	153400	84304430	4075	4075	4075	4075	0
336	20250226	153300	84304430	4075	4075	4075	4075	0
337	20250226	153200	84304430	4075	4075	4075	4075	0
338	20250226	153100	84304430	4075	4075	4075	4075	0
339	20250226	153000	84304430	4075	4075	4075	4075	123
340	20250226	152900	83803205	4085	4085	4085	4085	0
341	20250226	152800	83803205	4085	4085	4085	4085	0
342	20250226	152700	83803205	4085	4085	4085	4085	0
343	20250226	152600	83803205	4085	4085	4085	4085	0
344	20250226	152500	83803205	4085	4085	4085	4085	0
345	20250226	152400	83803205	4085	4085	4085	4085	0
346	20250226	152300	83803205	4085	4085	4085	4085	0
347	20250226	152200	83803205	4085	4085	4085	4085	0
348	20250226	152100	83803205	4085	4085	4085	4085	0
349	20250226	152000	83803205	4085	4085	4085	4085	0
350	20250226	151900	83803205	4085	4085	4085	4085	0
351	20250226	151800	83803205	4085	4085	4085	4085	0
352	20250226	151700	83803205	4085	4060	4085	4060	1000
353	20250226	151600	79725270	4065	4065	4065	4065	1
354	20250226	151500	79721205	4045	4045	4045	4045	0
355	20250226	151400	79721205	4045	4045	4045	4045	0
356	20250226	151300	79721205	4045	4045	4045	4045	0
357	20250226	151200	79721205	4045	4045	4045	4045	50
358	20250226	151100	79518955	4045	4065	4065	4045	41
359	20250226	151000	79353060	4075	4075	4075	4075	1
360	20250226	150900	79348985	4045	4045	4045	4045	88
361	20250226	150800	78993025	4075	4075	4075	4075	4
362	20250226	150700	78976725	4055	4075	4075	4055	348
363	20250226	150600	77565525	4075	4075	4075	4075	0
364	20250226	150500	77565525	4075	4075	4075	4075	0
365	20250226	150400	77565525	4075	4075	4075	4075	5
366	20250226	150300	77545150	4075	4055	4075	4055	61
367	20250226	150200	77297575	4075	4075	4075	4075	0
368	20250226	150100	77297575	4075	4075	4075	4075	1
369	20250226	150000	77293500	4075	4075	4075	4075	0
370	20250226	145900	77293500	4075	4075	4075	4075	1
371	20250226	145800	77289425	4080	4080	4080	4080	0
372	20250226	145700	77289425	4080	4080	4080	4080	0
373	20250226	145600	77289425	4080	4080	4080	4080	1
374	20250226	145500	77285345	4085	4085	4085	4085	0
375	20250226	145400	77285345	4085	4085	4085	4085	1
376	20250226	145300	77281260	4080	4080	4080	4080	100
377	20250226	145200	76873260	4080	4050	4080	4045	5648
378	20250226	145100	53958310	4050	4045	4050	4045	143
379	20250226	145000	53379870	4045	4045	4045	4045	0
380	20250226	144900	53379870	4045	4045	4045	4045	0
381	20250226	144800	53379870	4045	4045	4045	4045	6
382	20250226	144700	53355600	4045	4045	4045	4045	15
383	20250226	144600	53294925	4040	4040	4040	4040	0
384	20250226	144500	53294925	4040	4040	4040	4040	57
385	20250226	144400	53064645	4040	4040	4040	4040	2
386	20250226	144300	53056565	4045	4045	4045	4045	1100
387	20250226	144200	48607065	4040	4040	4040	4040	27
388	20250226	144100	48497985	4045	4045	4045	4045	0
389	20250226	144000	48497985	4045	4045	4045	4035	3
390	20250226	143900	48485860	4035	4035	4035	4035	24
391	20250226	143800	48389020	4040	4040	4040	4040	1
392	20250226	143700	48384980	4045	4040	4045	4040	836
393	20250226	143600	45003405	4040	4040	4040	4040	0
394	20250226	143500	45003405	4040	4040	4040	4040	10
395	20250226	143400	44963005	4040	4040	4040	4040	0
396	20250226	143300	44963005	4040	4040	4040	4040	0
397	20250226	143200	44963005	4040	4040	4040	4040	2
398	20250226	143100	44954925	4040	4040	4040	4040	1
399	20250226	143000	44950885	4030	4030	4030	4030	0
400	20250226	142900	44950885	4030	4030	4030	4030	0
401	20250226	142800	44950885	4030	4030	4030	4030	0
402	20250226	142700	44950885	4030	4030	4030	4030	0
403	20250226	142600	44950885	4030	4030	4030	4030	0
404	20250226	142500	44950885	4030	4030	4030	4030	0
405	20250226	142400	44950885	4030	4030	4030	4030	1
406	20250226	142300	44946855	4040	4040	4040	4040	0
407	20250226	142200	44946855	4040	4040	4040	4040	11
408	20250226	142100	44902415	4040	4040	4040	4040	0
409	20250226	142000	44902415	4040	4040	4040	4040	0
410	20250226	141900	44902415	4040	4040	4040	4040	0
411	20250226	141800	44902415	4040	4040	4040	4040	0
412	20250226	141700	44902415	4040	4040	4040	4040	0
413	20250226	141600	44902415	4040	4040	4040	4040	0
414	20250226	141500	44902415	4040	4040	4040	4040	5
415	20250226	141400	44882215	4045	4045	4045	4045	0
416	20250226	141300	44882215	4045	4045	4045	4045	0
417	20250226	141200	44882215	4045	4045	4045	4045	0
418	20250226	141100	44882215	4045	4045	4045	4045	190
419	20250226	141000	44113665	4040	4040	4040	4040	0
420	20250226	140900	44113665	4040	4040	4040	4040	1
421	20250226	140800	44109625	4040	4040	4040	4040	0
422	20250226	140700	44109625	4040	4040	4040	4040	10
423	20250226	140600	44069225	4040	4040	4040	4040	0
424	20250226	140500	44069225	4040	4040	4040	4040	0
425	20250226	140400	44069225	4040	4040	4040	4040	50
426	20250226	140300	43867225	4040	4040	4040	4040	0
427	20250226	140200	43867225	4040	4040	4040	4040	0
428	20250226	140100	43867225	4040	4040	4040	4040	0
429	20250226	140000	43867225	4040	4040	4040	4040	0
430	20250226	135900	43867225	4040	4040	4040	4040	1
431	20250226	135800	43863185	4040	4040	4040	4040	0
432	20250226	135700	43863185	4040	4040	4040	4040	0
433	20250226	135600	43863185	4040	4040	4040	4040	0
434	20250226	135500	43863185	4040	4040	4040	4015	1024
435	20250226	135400	39745795	4045	4045	4045	4045	52
436	20250226	135300	39535455	4045	4045	4045	4045	0
437	20250226	135200	39535455	4045	4045	4045	4045	0
438	20250226	135100	39535455	4045	4045	4045	4045	0
439	20250226	135000	39535455	4045	4055	4055	4045	86
440	20250226	134900	39187550	4070	4070	4070	4070	0
441	20250226	134800	39187550	4070	4070	4070	4070	0
442	20250226	134700	39187550	4070	4070	4070	4070	0
443	20250226	134600	39187550	4070	4070	4070	4070	0
444	20250226	134500	39187550	4070	4070	4070	4070	0
445	20250226	134400	39187550	4070	4070	4070	4070	0
446	20250226	134300	39187550	4070	4070	4070	4070	0
447	20250226	134200	39187550	4070	4070	4070	4070	0
448	20250226	134100	39187550	4070	4070	4070	4070	0
449	20250226	134000	39187550	4070	4070	4070	4070	0
450	20250226	133900	39187550	4070	4070	4070	4070	0
451	20250226	133800	39187550	4070	4070	4070	4070	0
452	20250226	133700	39187550	4070	4070	4070	4070	0
453	20250226	133600	39187550	4070	4070	4070	4070	0
454	20250226	133500	39187550	4070	4070	4070	4070	0
455	20250226	133400	39187550	4070	4070	4070	4070	0
456	20250226	133300	39187550	4070	4070	4070	4070	0
457	20250226	133200	39187550	4070	4070	4070	4070	0
458	20250226	133100	39187550	4070	4070	4070	4070	0
459	20250226	133000	39187550	4070	4070	4070	4070	1
460	20250226	132900	39183480	4045	4045	4045	4045	0
461	20250226	132800	39183480	4045	4045	4045	4045	4
462	20250226	132700	39167300	4075	4075	4075	4075	0
463	20250226	132600	39167300	4075	4075	4075	4075	10
464	20250226	132500	39126550	4075	4075	4075	4075	10
465	20250226	132400	39085800	4080	4080	4080	4080	0
466	20250226	132300	39085800	4080	4080	4080	4080	0
467	20250226	132200	39085800	4080	4080	4080	4080	0
468	20250226	132100	39085800	4080	4080	4080	4080	0
469	20250226	132000	39085800	4080	4080	4080	4080	0
470	20250226	131900	39085800	4080	4080	4080	4080	2
471	20250226	131800	39077640	4080	4080	4080	4080	0
472	20250226	131700	39077640	4080	4080	4080	4080	0
473	20250226	131600	39077640	4080	4080	4080	4080	0
474	20250226	131500	39077640	4080	4080	4080	4080	10
475	20250226	131400	39036840	4080	4080	4080	4080	20
476	20250226	131300	38955240	4075	4075	4075	4075	0
477	20250226	131200	38955240	4075	4075	4075	4075	0
478	20250226	131100	38955240	4075	4075	4075	4075	55
479	20250226	131000	38731115	4065	4065	4065	4065	0
480	20250226	130900	38731115	4065	4065	4065	4065	0
481	20250226	130800	38731115	4065	4065	4065	4065	0
482	20250226	130700	38731115	4065	4065	4065	4065	0
483	20250226	130600	38731115	4065	4065	4065	4065	0
484	20250226	130500	38731115	4065	4065	4065	4065	0
485	20250226	130400	38731115	4065	4065	4065	4065	0
486	20250226	130300	38731115	4065	4065	4065	4065	10
487	20250226	130200	38690465	4065	4065	4065	4065	0
488	20250226	130100	38690465	4065	4065	4065	4065	0
489	20250226	130000	38690465	4065	4065	4065	4065	0
490	20250226	125900	38690465	4065	4065	4065	4065	0
491	20250226	125800	38690465	4065	4065	4065	4065	0
492	20250226	125700	38690465	4065	4065	4065	4065	0
493	20250226	125600	38690465	4065	4065	4065	4065	0
494	20250226	125500	38690465	4065	4065	4065	4065	0
495	20250226	125400	38690465	4065	4065	4065	4065	0
496	20250226	125300	38690465	4065	4060	4065	4060	10
497	20250226	125200	38649845	4040	4050	4050	4040	1000
498	20250226	125100	34608770	4045	4045	4045	4045	0
499	20250226	125000	34608770	4045	4045	4045	4045	0
500	20250226	124900	34608770	4045	4045	4045	4040	1070
501	20250226	124800	30285600	4065	4065	4065	4065	0
502	20250226	124700	30285600	4065	4065	4065	4065	0
503	20250226	124600	30285600	4065	4065	4065	4065	0
504	20250226	124500	30285600	4065	4065	4065	4065	0
505	20250226	124400	30285600	4065	4065	4065	4065	0
506	20250226	124300	30285600	4065	4065	4065	4065	0
507	20250226	124200	30285600	4065	4065	4065	4065	3
508	20250226	124100	30273405	4040	4045	4045	4040	200
509	20250226	124000	29465305	4050	4050	4050	4050	100
510	20250226	123900	29060305	4070	4070	4070	4070	0
511	20250226	123800	29060305	4070	4070	4070	4070	0
512	20250226	123700	29060305	4070	4070	4070	4070	0
513	20250226	123600	29060305	4070	4070	4070	4070	0
514	20250226	123500	29060305	4070	4070	4070	4070	0
515	20250226	123400	29060305	4070	4070	4070	4070	0
516	20250226	123300	29060305	4070	4070	4070	4070	0
517	20250226	123200	29060305	4070	4070	4070	4070	0
518	20250226	123100	29060305	4070	4070	4070	4070	0
519	20250226	123000	29060305	4070	4070	4070	4070	0
520	20250226	122900	29060305	4070	4070	4070	4070	0
521	20250226	122800	29060305	4070	4070	4070	4070	0
522	20250226	122700	29060305	4070	4070	4070	4070	0
523	20250226	122600	29060305	4070	4070	4070	4070	0
524	20250226	122500	29060305	4070	4070	4070	4070	9
525	20250226	122400	29023675	4070	4065	4070	4065	495
526	20250226	122300	27009580	4070	4070	4070	4070	0
527	20250226	122200	27009580	4070	4070	4070	4070	0
528	20250226	122100	27009580	4070	4070	4070	4070	0
529	20250226	122000	27009580	4070	4070	4070	4070	0
530	20250226	121900	27009580	4070	4070	4070	4070	0
531	20250226	121800	27009580	4070	4070	4070	4070	0
532	20250226	121700	27009580	4070	4070	4070	4070	0
533	20250226	121600	27009580	4070	4070	4070	4070	0
534	20250226	121500	27009580	4070	4070	4070	4070	0
535	20250226	121400	27009580	4070	4070	4070	4070	0
536	20250226	121300	27009580	4070	4070	4070	4070	0
537	20250226	121200	27009580	4070	4070	4070	4070	0
538	20250226	121100	27009580	4070	4070	4070	4070	0
539	20250226	121000	27009580	4070	4070	4070	4070	0
540	20250226	120900	27009580	4070	4070	4070	4070	0
541	20250226	120800	27009580	4070	4070	4070	4070	0
542	20250226	120700	27009580	4070	4070	4070	4070	0
543	20250226	120600	27009580	4070	4070	4070	4070	0
544	20250226	120500	27009580	4070	4070	4070	4070	0
545	20250226	120400	27009580	4070	4070	4070	4070	0
546	20250226	120300	27009580	4070	4070	4070	4070	0
547	20250226	120200	27009580	4070	4070	4070	4070	0
548	20250226	120100	27009580	4070	4070	4070	4070	0
549	20250226	120000	27009580	4070	4070	4070	4070	0
550	20250226	115900	27009580	4070	4070	4070	4070	0
551	20250226	115800	27009580	4070	4070	4070	4070	1
552	20250226	115700	27005510	4065	4065	4065	4065	0
553	20250226	115600	27005510	4065	4065	4065	4065	0
554	20250226	115500	27005510	4065	4065	4065	4065	0
555	20250226	115400	27005510	4065	4065	4065	4065	0
556	20250226	115300	27005510	4065	4065	4065	4065	0
557	20250226	115200	27005510	4065	4065	4065	4065	0
558	20250226	115100	27005510	4065	4065	4065	4065	0
559	20250226	115000	27005510	4065	4065	4065	4065	0
560	20250226	114900	27005510	4065	4065	4065	4065	0
561	20250226	114800	27005510	4065	4065	4065	4065	1
562	20250226	114700	27001445	4065	4065	4065	4065	0
563	20250226	114600	27001445	4065	4065	4065	4065	40
564	20250226	114500	26838845	4060	4050	4060	4050	174
565	20250226	114400	26133115	4050	4050	4050	4050	0
566	20250226	114300	26133115	4050	4055	4055	4050	100
567	20250226	114200	25728080	4065	4065	4065	4065	0
568	20250226	114100	25728080	4065	4065	4065	4065	0
569	20250226	114000	25728080	4065	4065	4065	4065	0
570	20250226	113900	25728080	4065	4065	4065	4065	0
571	20250226	113800	25728080	4065	4065	4065	4065	0
572	20250226	113700	25728080	4065	4065	4065	4065	0
573	20250226	113600	25728080	4065	4065	4065	4065	0
574	20250226	113500	25728080	4065	4065	4065	4065	2
575	20250226	113400	25719950	4065	4065	4065	4065	0
576	20250226	113300	25719950	4065	4065	4065	4065	100
577	20250226	113200	25313450	4070	4070	4070	4070	0
578	20250226	113100	25313450	4070	4070	4070	4070	0
579	20250226	113000	25313450	4070	4070	4070	4070	0
580	20250226	112900	25313450	4070	4070	4070	4070	0
581	20250226	112800	25313450	4070	4070	4070	4070	0
582	20250226	112700	25313450	4070	4070	4070	4070	0
583	20250226	112600	25313450	4070	4070	4070	4070	0
584	20250226	112500	25313450	4070	4070	4070	4070	0
585	20250226	112400	25313450	4070	4070	4070	4070	0
586	20250226	112300	25313450	4070	4070	4070	4070	0
587	20250226	112200	25313450	4070	4070	4070	4070	0
588	20250226	112100	25313450	4070	4070	4070	4070	0
589	20250226	112000	25313450	4070	4070	4070	4070	0
590	20250226	111900	25313450	4070	4070	4070	4070	0
591	20250226	111800	25313450	4070	4070	4070	4070	7
592	20250226	111700	25284960	4075	4055	4075	4055	9
593	20250226	111600	25248445	4080	4075	4080	4075	93
594	20250226	111500	24869010	4075	4070	4075	4070	245
595	20250226	111400	23870885	4075	4075	4075	4075	0
596	20250226	111300	23870885	4075	4075	4075	4075	0
597	20250226	111200	23870885	4075	4075	4075	4075	1
598	20250226	111100	23866810	4075	4075	4075	4075	0
599	20250226	111000	23866810	4075	4075	4075	4075	0
600	20250226	110900	23866810	4075	4075	4075	4075	0
601	20250226	110800	23866810	4075	4075	4075	4075	0
602	20250226	110700	23866810	4075	4075	4075	4075	0
603	20250226	110600	23866810	4075	4080	4080	4075	610
604	20250226	110500	21378510	4080	4080	4080	4080	500
605	20250226	110400	19338510	4060	4060	4060	4060	77
606	20250226	110300	19025890	4080	4080	4080	4080	0
607	20250226	110200	19025890	4080	4080	4080	4080	0
608	20250226	110100	19025890	4080	4080	4080	4080	0
609	20250226	110000	19025890	4080	4080	4080	4080	0
610	20250226	105900	19025890	4080	4080	4080	4080	1
611	20250226	105800	19021810	4065	4065	4065	4065	0
612	20250226	105700	19021810	4065	4065	4065	4065	90
613	20250226	105600	18655960	4080	4080	4080	4080	30
614	20250226	105500	18533560	4080	4080	4080	4080	0
615	20250226	105400	18533560	4080	4080	4080	4080	0
616	20250226	105300	18533560	4080	4080	4080	4080	0
617	20250226	105200	18533560	4080	4080	4080	4080	0
618	20250226	105100	18533560	4080	4080	4080	4080	1000
619	20250226	105000	14453560	4065	4065	4065	4065	0
620	20250226	104900	14453560	4065	4065	4065	4065	12
621	20250226	104800	14404780	4065	4065	4065	4065	0
622	20250226	104700	14404780	4065	4065	4065	4065	0
623	20250226	104600	14404780	4065	4065	4065	4065	74
624	20250226	104500	14103970	4085	4085	4085	4085	0
625	20250226	104400	14103970	4085	4085	4085	4085	0
626	20250226	104300	14103970	4085	4085	4085	4085	0
627	20250226	104200	14103970	4085	4085	4085	4085	0
628	20250226	104100	14103970	4085	4085	4085	4085	26
629	20250226	104000	13997760	4085	4085	4085	4085	191
630	20250226	103900	13217525	4090	4080	4090	4070	28
631	20250226	103800	13103230	4085	4085	4085	4085	47
632	20250226	103700	12911235	4085	4070	4085	4070	45
633	20250226	103600	12728020	4065	4065	4065	4065	4
634	20250226	103500	12711760	4070	4070	4070	4070	0
635	20250226	103400	12711760	4070	4065	4070	4065	200
636	20250226	103300	11897795	4050	4050	4050	4050	0
637	20250226	103200	11897795	4050	4055	4070	4050	39
638	20250226	103100	11739820	4055	4055	4055	4055	0
639	20250226	103000	11739820	4055	4055	4055	4055	0
640	20250226	102900	11739820	4055	4055	4055	4055	0
641	20250226	102800	11739820	4055	4055	4055	4055	0
642	20250226	102700	11739820	4055	4055	4055	4055	0
643	20250226	102600	11739820	4055	4055	4055	4055	0
644	20250226	102500	11739820	4055	4055	4055	4055	0
645	20250226	102400	11739820	4055	4055	4055	4055	0
646	20250226	102300	11739820	4055	4055	4055	4055	0
647	20250226	102200	11739820	4055	4055	4055	4055	0
648	20250226	102100	11739820	4055	4055	4055	4055	11
649	20250226	102000	11695215	4055	4055	4055	4055	0
650	20250226	101900	11695215	4055	4055	4055	4055	0
651	20250226	101800	11695215	4055	4055	4055	4055	50
652	20250226	101700	11492465	4055	4055	4055	4055	0
653	20250226	101600	11492465	4055	4055	4055	4055	3
654	20250226	101500	11480300	4055	4055	4055	4055	5
655	20250226	101400	11460025	4055	4065	4065	4055	63
656	20250226	101300	11204485	4070	4070	4070	4070	23
657	20250226	101200	11110875	4070	4070	4070	4070	0
658	20250226	101100	11110875	4070	4070	4070	4070	0
659	20250226	101000	11110875	4070	4070	4070	4070	0
660	20250226	100900	11110875	4070	4070	4070	4070	0
661	20250226	100800	11110875	4070	4070	4070	4070	0
662	20250226	100700	11110875	4070	4070	4070	4070	11
663	20250226	100600	11066105	4070	4070	4070	4070	0
664	20250226	100500	11066105	4070	4070	4070	4070	0
665	20250226	100400	11066105	4070	4070	4070	4070	13
666	20250226	100300	11013195	4065	4065	4065	4065	0
667	20250226	100200	11013195	4065	4065	4065	4065	17
668	20250226	100100	10944090	4070	4070	4070	4070	4
669	20250226	100000	10927810	4065	4065	4065	4065	738
670	20250226	095900	7927840	4065	4065	4065	4065	0
671	20250226	095800	7927840	4065	4065	4065	4065	34
672	20250226	095700	7789630	4065	4065	4065	4065	100
673	20250226	095600	7383130	4050	4075	4075	4050	415
674	20250226	095500	5692350	4060	4060	4060	4060	2
675	20250226	095400	5684230	4080	4080	4080	4080	0
676	20250226	095300	5684230	4080	4080	4080	4080	1
677	20250226	095200	5680150	4085	4085	4085	4085	1
678	20250226	095100	5676065	4090	4090	4090	4090	0
679	20250226	095000	5676065	4090	4090	4090	4090	0
680	20250226	094900	5676065	4090	4090	4090	4090	0
681	20250226	094800	5676065	4090	4090	4090	4090	1
682	20250226	094700	5671975	4100	4100	4100	4100	0
683	20250226	094600	5671975	4100	4075	4100	4075	13
684	20250226	094500	5618780	4075	4060	4075	4060	21
685	20250226	094400	5533425	4060	4060	4060	4060	0
686	20250226	094300	5533425	4060	4050	4060	4050	111
687	20250226	094200	5083275	4050	4050	4050	4050	6
688	20250226	094100	5058975	4055	4055	4055	4055	0
689	20250226	094000	5058975	4055	4055	4055	4055	0
690	20250226	093900	5058975	4055	4055	4055	4055	3
691	20250226	093800	5046810	4055	4055	4055	4055	0
692	20250226	093700	5046810	4055	4055	4055	4055	0
693	20250226	093600	5046810	4055	4055	4055	4055	0
694	20250226	093500	5046810	4055	4055	4055	4055	0
695	20250226	093400	5046810	4055	4055	4055	4055	0
696	20250226	093300	5046810	4055	4055	4055	4055	2
697	20250226	093200	5038700	4055	4055	4055	4055	0
698	20250226	093100	5038700	4055	4055	4055	4055	0
699	20250226	093000	5038700	4055	4055	4055	4055	0
700	20250226	092900	5038700	4055	4055	4055	4055	0
701	20250226	092800	5038700	4055	4055	4055	4055	0
702	20250226	092700	5038700	4055	4055	4055	4055	0
703	20250226	092600	5038700	4055	4055	4055	4055	0
704	20250226	092500	5038700	4055	4055	4055	4055	0
705	20250226	092400	5038700	4055	4055	4055	4055	0
706	20250226	092300	5038700	4055	4055	4055	4055	0
707	20250226	092200	5038700	4055	4055	4055	4055	1
708	20250226	092100	5034645	4035	4035	4035	4035	0
709	20250226	092000	5034645	4035	4035	4035	4035	16
710	20250226	091900	4970085	4060	4060	4060	4060	1
711	20250226	091800	4966025	4060	4060	4060	4060	0
712	20250226	091700	4966025	4060	4060	4060	4060	3
713	20250226	091600	4953845	4070	4060	4070	4060	9
714	20250226	091500	4917280	4055	4055	4055	4055	1
715	20250226	091400	4913225	4040	4045	4045	4040	176
716	20250226	091300	4201435	4080	4080	4080	4080	5
717	20250226	091200	4181035	4080	4080	4080	4080	4
718	20250226	091100	4164715	4045	4105	4105	4045	156
719	20250226	091000	3526495	4110	4110	4110	4110	1
720	20250226	090900	3522385	4115	4115	4115	4115	0
721	20250226	090800	3522385	4115	4115	4120	4115	602
722	20250226	090700	1043860	4115	4115	4115	4115	35
723	20250226	090600	899835	4120	4110	4120	4110	100
724	20250226	090500	488325	4120	4120	4120	4120	0
725	20250226	090400	488325	4120	4120	4120	4120	0
726	20250226	090300	488325	4120	4135	4135	4050	105
727	20250226	090200	57290	4100	4100	4100	4100	10
728	20250226	090100	16290	4100	4050	4100	4050	3
729	20250226	090000	4045	4045	4045	4045	4045	1