KissMeData/267790/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	210500	8261870	5060	5060	5060	5060	12
3	20250226	210400	8261870	5060	5060	5060	5060	0
4	20250226	210300	8261870	5060	5060	5060	5060	0
5	20250226	210200	8261870	5060	5060	5060	5060	0
6	20250226	210100	8261870	5060	5060	5060	5060	0
7	20250226	210000	8261870	5060	5060	5060	5060	0
8	20250226	205900	8261870	5060	5060	5060	5060	0
9	20250226	205800	8261870	5060	5060	5060	5060	0
10	20250226	205700	8261870	5060	5060	5060	5060	0
11	20250226	205600	8261870	5060	5060	5060	5060	0
12	20250226	205500	8261870	5060	5060	5060	5060	0
13	20250226	205400	8261870	5060	5060	5060	5060	0
14	20250226	205300	8261870	5060	5060	5060	5060	0
15	20250226	205200	8261870	5060	5060	5060	5060	0
16	20250226	205100	8261870	5060	5060	5060	5060	0
17	20250226	205000	8261870	5060	5060	5060	5060	0
18	20250226	204900	8261870	5060	5060	5060	5060	0
19	20250226	204800	8261870	5060	5060	5060	5060	0
20	20250226	204700	8261870	5060	5060	5060	5060	0
21	20250226	204600	8261870	5060	5060	5060	5060	0
22	20250226	204500	8261870	5060	5060	5060	5060	0
23	20250226	204400	8261870	5060	5060	5060	5060	0
24	20250226	204300	8261870	5060	5060	5060	5060	0
25	20250226	204200	8261870	5060	5060	5060	5060	0
26	20250226	204100	8261870	5060	5060	5060	5060	0
27	20250226	204000	8261870	5060	5060	5060	5060	0
28	20250226	203900	8261870	5060	5060	5060	5060	0
29	20250226	203800	8261870	5060	5060	5060	5060	0
30	20250226	203700	8261870	5060	5060	5060	5060	0
31	20250226	203600	8261870	5060	5060	5060	5060	0
32	20250226	203500	8261870	5060	5060	5060	5060	12
33	20250226	203400	8261870	5060	5060	5060	5060	0
34	20250226	203300	8261870	5060	5060	5060	5060	0
35	20250226	203200	8261870	5060	5060	5060	5060	0
36	20250226	203100	8261870	5060	5060	5060	5060	0
37	20250226	203000	8261870	5060	5060	5060	5060	0
38	20250226	202900	8261870	5060	5060	5060	5060	0
39	20250226	202800	8261870	5060	5060	5060	5060	0
40	20250226	202700	8261870	5060	5060	5060	5060	0
41	20250226	202600	8261870	5060	5060	5060	5060	0
42	20250226	202500	8261870	5060	5060	5060	5060	0
43	20250226	202400	8261870	5060	5060	5060	5060	0
44	20250226	202300	8261870	5060	5060	5060	5060	0
45	20250226	202200	8261870	5060	5060	5060	5060	0
46	20250226	202100	8261870	5060	5060	5060	5060	0
47	20250226	202000	8261870	5060	5060	5060	5060	0
48	20250226	201900	8261870	5060	5060	5060	5060	0
49	20250226	201800	8261870	5060	5060	5060	5060	0
50	20250226	201700	8261870	5060	5060	5060	5060	0
51	20250226	201600	8261870	5060	5060	5060	5060	0
52	20250226	201500	8261870	5060	5060	5060	5060	0
53	20250226	201400	8261870	5060	5060	5060	5060	0
54	20250226	201300	8261870	5060	5060	5060	5060	0
55	20250226	201200	8261870	5060	5060	5060	5060	0
56	20250226	201100	8261870	5060	5060	5060	5060	0
57	20250226	201000	8261870	5060	5060	5060	5060	0
58	20250226	200900	8261870	5060	5060	5060	5060	0
59	20250226	200800	8261870	5060	5060	5060	5060	0
60	20250226	200700	8261870	5060	5060	5060	5060	0
61	20250226	200600	8261870	5060	5060	5060	5060	0
62	20250226	200500	8261870	5060	5060	5060	5060	12
63	20250226	200400	8261870	5060	5060	5060	5060	0
64	20250226	200300	8261870	5060	5060	5060	5060	0
65	20250226	200200	8261870	5060	5060	5060	5060	0
66	20250226	200100	8261870	5060	5060	5060	5060	0
67	20250226	200000	8261870	5060	5060	5060	5060	0
68	20250226	195900	8261870	5060	5060	5060	5060	0
69	20250226	195800	8261870	5060	5060	5060	5060	0
70	20250226	195700	8261870	5060	5060	5060	5060	0
71	20250226	195600	8261870	5060	5060	5060	5060	0
72	20250226	195500	8261870	5060	5060	5060	5060	0
73	20250226	195400	8261870	5060	5060	5060	5060	0
74	20250226	195300	8261870	5060	5060	5060	5060	0
75	20250226	195200	8261870	5060	5060	5060	5060	0
76	20250226	195100	8261870	5060	5060	5060	5060	0
77	20250226	195000	8261870	5060	5060	5060	5060	0
78	20250226	194900	8261870	5060	5060	5060	5060	0
79	20250226	194800	8261870	5060	5060	5060	5060	0
80	20250226	194700	8261870	5060	5060	5060	5060	0
81	20250226	194600	8261870	5060	5060	5060	5060	0
82	20250226	194500	8261870	5060	5060	5060	5060	0
83	20250226	194400	8261870	5060	5060	5060	5060	0
84	20250226	194300	8261870	5060	5060	5060	5060	0
85	20250226	194200	8261870	5060	5060	5060	5060	0
86	20250226	194100	8261870	5060	5060	5060	5060	0
87	20250226	194000	8261870	5060	5060	5060	5060	0
88	20250226	193900	8261870	5060	5060	5060	5060	0
89	20250226	193800	8261870	5060	5060	5060	5060	0
90	20250226	193700	8261870	5060	5060	5060	5060	0
91	20250226	193600	8261870	5060	5060	5060	5060	0
92	20250226	193500	8261870	5060	5060	5060	5060	12
93	20250226	193400	8261870	5060	5060	5060	5060	0
94	20250226	193300	8261870	5060	5060	5060	5060	0
95	20250226	193200	8261870	5060	5060	5060	5060	0
96	20250226	193100	8261870	5060	5060	5060	5060	0
97	20250226	193000	8261870	5060	5060	5060	5060	0
98	20250226	192900	8261870	5060	5060	5060	5060	0
99	20250226	192800	8261870	5060	5060	5060	5060	0
100	20250226	192700	8261870	5060	5060	5060	5060	0
101	20250226	192600	8261870	5060	5060	5060	5060	0
102	20250226	192500	8261870	5060	5060	5060	5060	0
103	20250226	192400	8261870	5060	5060	5060	5060	0
104	20250226	192300	8261870	5060	5060	5060	5060	0
105	20250226	192200	8261870	5060	5060	5060	5060	0
106	20250226	192100	8261870	5060	5060	5060	5060	0
107	20250226	192000	8261870	5060	5060	5060	5060	0
108	20250226	191900	8261870	5060	5060	5060	5060	0
109	20250226	191800	8261870	5060	5060	5060	5060	0
110	20250226	191700	8261870	5060	5060	5060	5060	0
111	20250226	191600	8261870	5060	5060	5060	5060	0
112	20250226	191500	8261870	5060	5060	5060	5060	0
113	20250226	191400	8261870	5060	5060	5060	5060	0
114	20250226	191300	8261870	5060	5060	5060	5060	0
115	20250226	191200	8261870	5060	5060	5060	5060	0
116	20250226	191100	8261870	5060	5060	5060	5060	0
117	20250226	191000	8261870	5060	5060	5060	5060	0
118	20250226	190900	8261870	5060	5060	5060	5060	0
119	20250226	190800	8261870	5060	5060	5060	5060	0
120	20250226	190700	8261870	5060	5060	5060	5060	0
121	20250226	190600	8261870	5060	5060	5060	5060	0
122	20250226	190500	8261870	5060	5060	5060	5060	12
123	20250226	190400	8261870	5060	5060	5060	5060	0
124	20250226	190300	8261870	5060	5060	5060	5060	0
125	20250226	190200	8261870	5060	5060	5060	5060	0
126	20250226	190100	8261870	5060	5060	5060	5060	0
127	20250226	190000	8261870	5060	5060	5060	5060	0
128	20250226	185900	8261870	5060	5060	5060	5060	0
129	20250226	185800	8261870	5060	5060	5060	5060	0
130	20250226	185700	8261870	5060	5060	5060	5060	0
131	20250226	185600	8261870	5060	5060	5060	5060	0
132	20250226	185500	8261870	5060	5060	5060	5060	0
133	20250226	185400	8261870	5060	5060	5060	5060	0
134	20250226	185300	8261870	5060	5060	5060	5060	0
135	20250226	185200	8261870	5060	5060	5060	5060	0
136	20250226	185100	8261870	5060	5060	5060	5060	0
137	20250226	185000	8261870	5060	5060	5060	5060	0
138	20250226	184900	8261870	5060	5060	5060	5060	0
139	20250226	184800	8261870	5060	5060	5060	5060	0
140	20250226	184700	8261870	5060	5060	5060	5060	0
141	20250226	184600	8261870	5060	5060	5060	5060	0
142	20250226	184500	8261870	5060	5060	5060	5060	0
143	20250226	184400	8261870	5060	5060	5060	5060	0
144	20250226	184300	8261870	5060	5060	5060	5060	0
145	20250226	184200	8261870	5060	5060	5060	5060	0
146	20250226	184100	8261870	5060	5060	5060	5060	0
147	20250226	184000	8261870	5060	5060	5060	5060	0
148	20250226	183900	8261870	5060	5060	5060	5060	0
149	20250226	183800	8261870	5060	5060	5060	5060	0
150	20250226	183700	8261870	5060	5060	5060	5060	0
151	20250226	183600	8261870	5060	5060	5060	5060	0
152	20250226	183500	8261870	5060	5060	5060	5060	12
153	20250226	183400	8261870	5060	5060	5060	5060	0
154	20250226	183300	8261870	5060	5060	5060	5060	0
155	20250226	183200	8261870	5060	5060	5060	5060	0
156	20250226	183100	8261870	5060	5060	5060	5060	0
157	20250226	183000	8261870	5060	5060	5060	5060	0
158	20250226	182900	8261870	5060	5060	5060	5060	0
159	20250226	182800	8261870	5060	5060	5060	5060	0
160	20250226	182700	8261870	5060	5060	5060	5060	0
161	20250226	182600	8261870	5060	5060	5060	5060	0
162	20250226	182500	8261870	5060	5060	5060	5060	0
163	20250226	182400	8261870	5060	5060	5060	5060	0
164	20250226	182300	8261870	5060	5060	5060	5060	0
165	20250226	182200	8261870	5060	5060	5060	5060	0
166	20250226	182100	8261870	5060	5060	5060	5060	0
167	20250226	182000	8261870	5060	5060	5060	5060	0
168	20250226	181900	8261870	5060	5060	5060	5060	0
169	20250226	181800	8261870	5060	5060	5060	5060	0
170	20250226	181700	8261870	5060	5060	5060	5060	0
171	20250226	181600	8261870	5060	5060	5060	5060	0
172	20250226	181500	8261870	5060	5060	5060	5060	0
173	20250226	181400	8261870	5060	5060	5060	5060	0
174	20250226	181300	8261870	5060	5060	5060	5060	0
175	20250226	181200	8261870	5060	5060	5060	5060	0
176	20250226	181100	8261870	5060	5060	5060	5060	0
177	20250226	181000	8261870	5060	5060	5060	5060	0
178	20250226	180900	8261870	5060	5060	5060	5060	0
179	20250226	180800	8261870	5060	5060	5060	5060	0
180	20250226	180700	8261870	5060	5060	5060	5060	0
181	20250226	180600	8261870	5060	5060	5060	5060	0
182	20250226	180500	8261870	5060	5060	5060	5060	12
183	20250226	180400	8261870	5060	5060	5060	5060	0
184	20250226	180300	8261870	5060	5060	5060	5060	0
185	20250226	180200	8261870	5060	5060	5060	5060	0
186	20250226	180100	8261870	5060	5060	5060	5060	0
187	20250226	180000	8261870	5060	5060	5060	5060	0
188	20250226	175900	8261870	5060	5060	5060	5060	0
189	20250226	175800	8261870	5060	5060	5060	5060	0
190	20250226	175700	8261870	5060	5060	5060	5060	0
191	20250226	175600	8261870	5060	5060	5060	5060	0
192	20250226	175500	8261870	5060	5060	5060	5060	0
193	20250226	175400	8261870	5060	5060	5060	5060	0
194	20250226	175300	8261870	5060	5060	5060	5060	0
195	20250226	175200	8261870	5060	5060	5060	5060	0
196	20250226	175100	8261870	5060	5060	5060	5060	0
197	20250226	175000	8261870	5060	5060	5060	5060	0
198	20250226	174900	8261870	5060	5060	5060	5060	0
199	20250226	174800	8261870	5060	5060	5060	5060	0
200	20250226	174700	8261870	5060	5060	5060	5060	0
201	20250226	174600	8261870	5060	5060	5060	5060	0
202	20250226	174500	8261870	5060	5060	5060	5060	0
203	20250226	174400	8261870	5060	5060	5060	5060	0
204	20250226	174300	8261870	5060	5060	5060	5060	0
205	20250226	174200	8261870	5060	5060	5060	5060	0
206	20250226	174100	8261870	5060	5060	5060	5060	0
207	20250226	174000	8261870	5060	5060	5060	5060	0
208	20250226	173900	8261870	5060	5060	5060	5060	0
209	20250226	173800	8261870	5060	5060	5060	5060	0
210	20250226	173700	8261870	5060	5060	5060	5060	0
211	20250226	173600	8261870	5060	5060	5060	5060	0
212	20250226	173500	8261870	5060	5060	5060	5060	12
213	20250226	173400	8261870	5060	5060	5060	5060	0
214	20250226	173300	8261870	5060	5060	5060	5060	0
215	20250226	173200	8261870	5060	5060	5060	5060	0
216	20250226	173100	8261870	5060	5060	5060	5060	0
217	20250226	173000	8261870	5060	5060	5060	5060	0
218	20250226	172900	8261870	5060	5060	5060	5060	0
219	20250226	172800	8261870	5060	5060	5060	5060	0
220	20250226	172700	8261870	5060	5060	5060	5060	0
221	20250226	172600	8261870	5060	5060	5060	5060	0
222	20250226	172500	8261870	5060	5060	5060	5060	0
223	20250226	172400	8261870	5060	5060	5060	5060	0
224	20250226	172300	8261870	5060	5060	5060	5060	0
225	20250226	172200	8261870	5060	5060	5060	5060	0
226	20250226	172100	8261870	5060	5060	5060	5060	0
227	20250226	172000	8261870	5060	5060	5060	5060	0
228	20250226	171900	8261870	5060	5060	5060	5060	0
229	20250226	171800	8261870	5060	5060	5060	5060	0
230	20250226	171700	8261870	5060	5060	5060	5060	0
231	20250226	171600	8261870	5060	5060	5060	5060	0
232	20250226	171500	8261870	5060	5060	5060	5060	0
233	20250226	171400	8261870	5060	5060	5060	5060	0
234	20250226	171300	8261870	5060	5060	5060	5060	0
235	20250226	171200	8261870	5060	5060	5060	5060	0
236	20250226	171100	8261870	5060	5060	5060	5060	0
237	20250226	171000	8261870	5060	5060	5060	5060	0
238	20250226	170900	8261870	5060	5060	5060	5060	0
239	20250226	170800	8261870	5060	5060	5060	5060	0
240	20250226	170700	8261870	5060	5060	5060	5060	0
241	20250226	170600	8261870	5060	5060	5060	5060	0
242	20250226	170500	8261870	5060	5060	5060	5060	12
243	20250226	170400	8261870	5060	5060	5060	5060	0
244	20250226	170300	8261870	5060	5060	5060	5060	0
245	20250226	170200	8261870	5060	5060	5060	5060	0
246	20250226	170100	8261870	5060	5060	5060	5060	0
247	20250226	170000	8261870	5060	5060	5060	5060	0
248	20250226	165900	8261870	5060	5060	5060	5060	0
249	20250226	165800	8261870	5060	5060	5060	5060	0
250	20250226	165700	8261870	5060	5060	5060	5060	0
251	20250226	165600	8261870	5060	5060	5060	5060	0
252	20250226	165500	8261870	5060	5060	5060	5060	0
253	20250226	165400	8261870	5060	5060	5060	5060	0
254	20250226	165300	8261870	5060	5060	5060	5060	0
255	20250226	165200	8261870	5060	5060	5060	5060	0
256	20250226	165100	8261870	5060	5060	5060	5060	0
257	20250226	165000	8261870	5060	5060	5060	5060	0
258	20250226	164900	8261870	5060	5060	5060	5060	0
259	20250226	164800	8261870	5060	5060	5060	5060	0
260	20250226	164700	8261870	5060	5060	5060	5060	0
261	20250226	164600	8261870	5060	5060	5060	5060	0
262	20250226	164500	8261870	5060	5060	5060	5060	0
263	20250226	164400	8261870	5060	5060	5060	5060	0
264	20250226	164300	8261870	5060	5060	5060	5060	0
265	20250226	164200	8261870	5060	5060	5060	5060	0
266	20250226	164100	8261870	5060	5060	5060	5060	0
267	20250226	164000	8261870	5060	5060	5060	5060	0
268	20250226	163900	8261870	5060	5060	5060	5060	0
269	20250226	163800	8261870	5060	5060	5060	5060	0
270	20250226	163700	8261870	5060	5060	5060	5060	0
271	20250226	163600	8261870	5060	5060	5060	5060	0
272	20250226	163500	8261870	5060	5060	5060	5060	12
273	20250226	163400	8261870	5060	5060	5060	5060	0
274	20250226	163300	8261870	5060	5060	5060	5060	0
275	20250226	163200	8261870	5060	5060	5060	5060	0
276	20250226	163100	8261870	5060	5060	5060	5060	0
277	20250226	163000	8261870	5060	5060	5060	5060	0
278	20250226	162900	8261870	5060	5060	5060	5060	0
279	20250226	162800	8261870	5060	5060	5060	5060	0
280	20250226	162700	8261870	5060	5060	5060	5060	0
281	20250226	162600	8261870	5060	5060	5060	5060	0
282	20250226	162500	8261870	5060	5060	5060	5060	0
283	20250226	162400	8261870	5060	5060	5060	5060	0
284	20250226	162300	8261870	5060	5060	5060	5060	0
285	20250226	162200	8261870	5060	5060	5060	5060	0
286	20250226	162100	8261870	5060	5060	5060	5060	0
287	20250226	162000	8261870	5060	5060	5060	5060	0
288	20250226	161900	8261870	5060	5060	5060	5060	0
289	20250226	161800	8261870	5060	5060	5060	5060	0
290	20250226	161700	8261870	5060	5060	5060	5060	0
291	20250226	161600	8261870	5060	5060	5060	5060	0
292	20250226	161500	8261870	5060	5060	5060	5060	0
293	20250226	161400	8261870	5060	5060	5060	5060	0
294	20250226	161300	8261870	5060	5060	5060	5060	0
295	20250226	161200	8261870	5060	5060	5060	5060	0
296	20250226	161100	8261870	5060	5060	5060	5060	0
297	20250226	161000	8261870	5060	5060	5060	5060	0
298	20250226	160900	8261870	5060	5060	5060	5060	0
299	20250226	160800	8261870	5060	5060	5060	5060	0
300	20250226	160700	8261870	5060	5060	5060	5060	0
301	20250226	160600	8261870	5060	5060	5060	5060	0
302	20250226	160500	8261870	5060	5060	5060	5060	12
303	20250226	160400	8261870	5060	5060	5060	5060	0
304	20250226	160300	8261870	5060	5060	5060	5060	0
305	20250226	160200	8261870	5060	5060	5060	5060	0
306	20250226	160100	8261870	5060	5060	5060	5060	0
307	20250226	160000	8261870	5060	5060	5060	5060	0
308	20250226	155900	8261870	5060	5060	5060	5060	0
309	20250226	155800	8261870	5060	5060	5060	5060	0
310	20250226	155700	8261870	5060	5060	5060	5060	0
311	20250226	155600	8261870	5060	5060	5060	5060	0
312	20250226	155500	8261870	5060	5060	5060	5060	0
313	20250226	155400	8261870	5060	5060	5060	5060	0
314	20250226	155300	8261870	5060	5060	5060	5060	0
315	20250226	155200	8261870	5060	5060	5060	5060	0
316	20250226	155100	8261870	5060	5060	5060	5060	0
317	20250226	155000	8261870	5060	5060	5060	5060	0
318	20250226	154900	8261870	5060	5060	5060	5060	0
319	20250226	154800	8261870	5060	5060	5060	5060	0
320	20250226	154700	8261870	5060	5060	5060	5060	0
321	20250226	154600	8261870	5060	5060	5060	5060	0
322	20250226	154500	8261870	5060	5060	5060	5060	0
323	20250226	154400	8261870	5060	5060	5060	5060	0
324	20250226	154300	8261870	5060	5060	5060	5060	0
325	20250226	154200	8261870	5060	5060	5060	5060	0
326	20250226	154100	8261870	5060	5060	5060	5060	0
327	20250226	154000	8261870	5060	5060	5060	5060	0
328	20250226	153900	8261870	5060	5060	5060	5060	0
329	20250226	153800	8261870	5060	5060	5060	5060	0
330	20250226	153700	8261870	5060	5060	5060	5060	0
331	20250226	153600	8261870	5060	5060	5060	5060	0
332	20250226	153500	8261870	5060	5060	5060	5060	12
333	20250226	153400	8261870	5060	5060	5060	5060	0
334	20250226	153300	8261870	5060	5060	5060	5060	0
335	20250226	153200	8261870	5060	5060	5060	5060	0
336	20250226	153100	8261870	5060	5060	5060	5060	0
337	20250226	153000	8261870	5060	5060	5060	5060	12
338	20250226	152900	8201150	5030	5030	5030	5030	0
339	20250226	152800	8201150	5030	5030	5030	5030	0
340	20250226	152700	8201150	5030	5030	5030	5030	0
341	20250226	152600	8201150	5030	5030	5030	5030	0
342	20250226	152500	8201150	5030	5030	5030	5030	0
343	20250226	152400	8201150	5030	5030	5030	5030	0
344	20250226	152300	8201150	5030	5030	5030	5030	0
345	20250226	152200	8201150	5030	5030	5030	5030	0
346	20250226	152100	8201150	5030	5030	5030	5030	0
347	20250226	152000	8201150	5030	5030	5030	5030	0
348	20250226	151900	8201150	5030	5030	5030	5030	0
349	20250226	151800	8201150	5030	5030	5030	5030	2
350	20250226	151700	8191090	5040	5040	5040	5040	0
351	20250226	151600	8191090	5040	5040	5040	5040	0
352	20250226	151500	8191090	5040	5040	5040	5040	0
353	20250226	151400	8191090	5040	5040	5040	5040	0
354	20250226	151300	8191090	5040	5040	5040	5040	0
355	20250226	151200	8191090	5040	5040	5040	5040	0
356	20250226	151100	8191090	5040	5040	5040	5040	0
357	20250226	151000	8191090	5040	5040	5040	5040	0
358	20250226	150900	8191090	5040	5040	5040	5040	0
359	20250226	150800	8191090	5040	5040	5040	5040	0
360	20250226	150700	8191090	5040	5040	5040	5040	0
361	20250226	150600	8191090	5040	5040	5040	5040	0
362	20250226	150500	8191090	5040	5040	5040	5040	0
363	20250226	150400	8191090	5040	5040	5040	5040	0
364	20250226	150300	8191090	5040	5040	5040	5040	0
365	20250226	150200	8191090	5040	5040	5040	5040	0
366	20250226	150100	8191090	5040	5040	5040	5040	0
367	20250226	150000	8191090	5040	5040	5040	5040	141
368	20250226	145900	7480450	5040	5040	5040	5040	0
369	20250226	145800	7480450	5040	5040	5040	5040	2
370	20250226	145700	7470370	5040	5040	5040	5040	0
371	20250226	145600	7470370	5040	5040	5040	5040	0
372	20250226	145500	7470370	5040	5040	5040	5040	100
373	20250226	145400	6966370	5040	5040	5040	5040	0
374	20250226	145300	6966370	5040	5040	5040	5040	0
375	20250226	145200	6966370	5040	5040	5040	5040	0
376	20250226	145100	6966370	5040	5040	5040	5040	0
377	20250226	145000	6966370	5040	5040	5040	5040	0
378	20250226	144900	6966370	5040	5040	5040	5040	0
379	20250226	144800	6966370	5040	5040	5040	5040	0
380	20250226	144700	6966370	5040	5040	5040	5040	0
381	20250226	144600	6966370	5040	5040	5040	5040	1
382	20250226	144500	6961330	5040	5040	5040	5040	0
383	20250226	144400	6961330	5040	5040	5040	5040	0
384	20250226	144300	6961330	5040	5040	5040	5040	1
385	20250226	144200	6956290	5030	5030	5030	5030	0
386	20250226	144100	6956290	5030	5030	5030	5030	0
387	20250226	144000	6956290	5030	5030	5030	5030	0
388	20250226	143900	6956290	5030	5030	5030	5030	0
389	20250226	143800	6956290	5030	5030	5030	5030	0
390	20250226	143700	6956290	5030	5030	5030	5030	0
391	20250226	143600	6956290	5030	5030	5030	5030	1
392	20250226	143500	6951260	5030	5030	5030	5030	1
393	20250226	143400	6946230	5010	5010	5010	5010	0
394	20250226	143300	6946230	5010	5010	5010	5010	0
395	20250226	143200	6946230	5010	5010	5010	5010	0
396	20250226	143100	6946230	5010	5010	5010	5010	0
397	20250226	143000	6946230	5010	5040	5040	5000	409
398	20250226	142900	4896310	5040	5040	5040	5040	0
399	20250226	142800	4896310	5040	5040	5040	5040	0
400	20250226	142700	4896310	5040	5040	5040	5040	0
401	20250226	142600	4896310	5040	5040	5040	5040	19
402	20250226	142500	4800550	5070	5070	5070	5070	0
403	20250226	142400	4800550	5070	5070	5070	5070	0
404	20250226	142300	4800550	5070	5070	5070	5070	0
405	20250226	142200	4800550	5070	5070	5070	5070	0
406	20250226	142100	4800550	5070	5070	5070	5070	0
407	20250226	142000	4800550	5070	5070	5070	5070	21
408	20250226	141900	4694080	5080	5080	5080	5080	0
409	20250226	141800	4694080	5080	5080	5080	5080	0
410	20250226	141700	4694080	5080	5080	5080	5080	0
411	20250226	141600	4694080	5080	5080	5080	5080	0
412	20250226	141500	4694080	5080	5080	5080	5080	0
413	20250226	141400	4694080	5080	5080	5080	5080	0
414	20250226	141300	4694080	5080	5080	5080	5080	0
415	20250226	141200	4694080	5080	5080	5080	5080	0
416	20250226	141100	4694080	5080	5080	5080	5080	0
417	20250226	141000	4694080	5080	5080	5080	5080	0
418	20250226	140900	4694080	5080	5080	5080	5080	0
419	20250226	140800	4694080	5080	5080	5080	5080	0
420	20250226	140700	4694080	5080	5080	5080	5080	0
421	20250226	140600	4694080	5080	5080	5080	5080	0
422	20250226	140500	4694080	5080	5080	5080	5080	0
423	20250226	140400	4694080	5080	5080	5080	5080	0
424	20250226	140300	4694080	5080	5080	5080	5080	0
425	20250226	140200	4694080	5080	5080	5080	5080	0
426	20250226	140100	4694080	5080	5080	5080	5080	0
427	20250226	140000	4694080	5080	5080	5080	5080	0
428	20250226	135900	4694080	5080	5080	5080	5080	0
429	20250226	135800	4694080	5080	5080	5080	5080	0
430	20250226	135700	4694080	5080	5080	5080	5080	0
431	20250226	135600	4694080	5080	5080	5080	5080	0
432	20250226	135500	4694080	5080	5080	5080	5080	0
433	20250226	135400	4694080	5080	5080	5080	5080	0
434	20250226	135300	4694080	5080	5060	5080	5060	198
435	20250226	135200	3691370	5040	5040	5040	5040	0
436	20250226	135100	3691370	5040	5040	5040	5040	0
437	20250226	135000	3691370	5040	5040	5040	5040	0
438	20250226	134900	3691370	5040	5040	5040	5040	0
439	20250226	134800	3691370	5040	5040	5040	5040	0
440	20250226	134700	3691370	5040	5040	5040	5040	0
441	20250226	134600	3691370	5040	5040	5040	5040	0
442	20250226	134500	3691370	5040	5040	5040	5040	0
443	20250226	134400	3691370	5040	5040	5040	5040	0
444	20250226	134300	3691370	5040	5040	5040	5040	0
445	20250226	134200	3691370	5040	5040	5040	5040	0
446	20250226	134100	3691370	5040	5040	5040	5040	0
447	20250226	134000	3691370	5040	5040	5040	5040	0
448	20250226	133900	3691370	5040	5040	5040	5040	0
449	20250226	133800	3691370	5040	5040	5040	5040	0
450	20250226	133700	3691370	5040	5040	5040	5040	0
451	20250226	133600	3691370	5040	5040	5040	5040	0
452	20250226	133500	3691370	5040	5040	5040	5040	0
453	20250226	133400	3691370	5040	5040	5040	5040	14
454	20250226	133300	3620810	5040	5040	5040	5040	0
455	20250226	133200	3620810	5040	5040	5040	5040	0
456	20250226	133100	3620810	5040	5040	5040	5040	0
457	20250226	133000	3620810	5040	5040	5040	5040	0
458	20250226	132900	3620810	5040	5040	5040	5040	0
459	20250226	132800	3620810	5040	5040	5040	5040	0
460	20250226	132700	3620810	5040	5040	5040	5040	0
461	20250226	132600	3620810	5040	5040	5040	5040	0
462	20250226	132500	3620810	5040	5040	5040	5040	0
463	20250226	132400	3620810	5040	5040	5040	5040	0
464	20250226	132300	3620810	5040	5040	5040	5040	0
465	20250226	132200	3620810	5040	5040	5040	5040	0
466	20250226	132100	3620810	5040	5040	5040	5040	0
467	20250226	132000	3620810	5040	5040	5040	5040	0
468	20250226	131900	3620810	5040	5040	5040	5040	150
469	20250226	131800	2864810	5050	5050	5050	5050	0
470	20250226	131700	2864810	5050	5050	5050	5050	79
471	20250226	131600	2465860	5060	5060	5060	5060	0
472	20250226	131500	2465860	5060	5060	5060	5060	0
473	20250226	131400	2465860	5060	5060	5060	5060	0
474	20250226	131300	2465860	5060	5060	5060	5060	0
475	20250226	131200	2465860	5060	5060	5060	5060	0
476	20250226	131100	2465860	5060	5060	5060	5060	0
477	20250226	131000	2465860	5060	5060	5060	5060	0
478	20250226	130900	2465860	5060	5060	5060	5060	0
479	20250226	130800	2465860	5060	5060	5060	5060	0
480	20250226	130700	2465860	5060	5060	5060	5060	0
481	20250226	130600	2465860	5060	5060	5060	5060	0
482	20250226	130500	2465860	5060	5060	5060	5060	0
483	20250226	130400	2465860	5060	5060	5060	5060	0
484	20250226	130300	2465860	5060	5060	5060	5060	17
485	20250226	130200	2379840	5050	5050	5050	5050	0
486	20250226	130100	2379840	5050	5050	5050	5050	0
487	20250226	130000	2379840	5050	5050	5050	5050	0
488	20250226	125900	2379840	5050	5050	5050	5050	0
489	20250226	125800	2379840	5050	5050	5050	5050	0
490	20250226	125700	2379840	5050	5050	5050	5050	0
491	20250226	125600	2379840	5050	5050	5050	5050	0
492	20250226	125500	2379840	5050	5050	5050	5050	0
493	20250226	125400	2379840	5050	5050	5050	5050	0
494	20250226	125300	2379840	5050	5050	5050	5050	0
495	20250226	125200	2379840	5050	5050	5050	5050	0
496	20250226	125100	2379840	5050	5050	5050	5050	0
497	20250226	125000	2379840	5050	5050	5050	5050	0
498	20250226	124900	2379840	5050	5050	5050	5050	0
499	20250226	124800	2379840	5050	5050	5050	5050	0
500	20250226	124700	2379840	5050	5050	5050	5050	0
501	20250226	124600	2379840	5050	5050	5050	5050	0
502	20250226	124500	2379840	5050	5050	5050	5050	0
503	20250226	124400	2379840	5050	5050	5050	5050	0
504	20250226	124300	2379840	5050	5050	5050	5050	0
505	20250226	124200	2379840	5050	5050	5050	5050	0
506	20250226	124100	2379840	5050	5050	5050	5050	0
507	20250226	124000	2379840	5050	5050	5050	5050	0
508	20250226	123900	2379840	5050	5050	5050	5050	27
509	20250226	123800	2243490	5050	5050	5050	5050	0
510	20250226	123700	2243490	5050	5050	5050	5050	0
511	20250226	123600	2243490	5050	5050	5050	5050	0
512	20250226	123500	2243490	5050	5050	5050	5050	0
513	20250226	123400	2243490	5050	5050	5050	5050	0
514	20250226	123300	2243490	5050	5050	5050	5050	0
515	20250226	123200	2243490	5050	5050	5050	5050	0
516	20250226	123100	2243490	5050	5050	5050	5050	0
517	20250226	123000	2243490	5050	5050	5050	5050	0
518	20250226	122900	2243490	5050	5050	5050	5050	0
519	20250226	122800	2243490	5050	5050	5050	5050	0
520	20250226	122700	2243490	5050	5050	5050	5050	0
521	20250226	122600	2243490	5050	5050	5050	5050	0
522	20250226	122500	2243490	5050	5050	5050	5050	0
523	20250226	122400	2243490	5050	5050	5050	5050	0
524	20250226	122300	2243490	5050	5050	5050	5050	0
525	20250226	122200	2243490	5050	5050	5050	5050	0
526	20250226	122100	2243490	5050	5050	5050	5050	0
527	20250226	122000	2243490	5050	5050	5050	5050	0
528	20250226	121900	2243490	5050	5050	5050	5050	0
529	20250226	121800	2243490	5050	5050	5050	5050	0
530	20250226	121700	2243490	5050	5050	5050	5050	0
531	20250226	121600	2243490	5050	5050	5050	5050	7
532	20250226	121500	2208140	5050	5050	5050	5050	0
533	20250226	121400	2208140	5050	5050	5050	5050	0
534	20250226	121300	2208140	5050	5050	5050	5050	0
535	20250226	121200	2208140	5050	5050	5050	5050	0
536	20250226	121100	2208140	5050	5050	5050	5050	0
537	20250226	121000	2208140	5050	5050	5050	5050	0
538	20250226	120900	2208140	5050	5050	5050	5050	0
539	20250226	120800	2208140	5050	5050	5050	5050	0
540	20250226	120700	2208140	5050	5050	5050	5050	0
541	20250226	120600	2208140	5050	5050	5050	5050	0
542	20250226	120500	2208140	5050	5050	5050	5050	0
543	20250226	120400	2208140	5050	5050	5050	5050	0
544	20250226	120300	2208140	5050	5050	5050	5050	0
545	20250226	120200	2208140	5050	5050	5050	5050	0
546	20250226	120100	2208140	5050	5050	5050	5050	0
547	20250226	120000	2208140	5050	5050	5050	5050	0
548	20250226	115900	2208140	5050	5050	5050	5050	0
549	20250226	115800	2208140	5050	5050	5050	5050	0
550	20250226	115700	2208140	5050	5050	5050	5050	0
551	20250226	115600	2208140	5050	5050	5050	5050	0
552	20250226	115500	2208140	5050	5050	5050	5050	0
553	20250226	115400	2208140	5050	5050	5050	5050	16
554	20250226	115300	2127340	5050	5050	5050	5050	0
555	20250226	115200	2127340	5050	5050	5050	5050	0
556	20250226	115100	2127340	5050	5050	5050	5050	0
557	20250226	115000	2127340	5050	5050	5050	5050	0
558	20250226	114900	2127340	5050	5050	5050	5050	0
559	20250226	114800	2127340	5050	5050	5050	5050	0
560	20250226	114700	2127340	5050	5050	5050	5050	0
561	20250226	114600	2127340	5050	5050	5050	5050	0
562	20250226	114500	2127340	5050	5050	5050	5050	0
563	20250226	114400	2127340	5050	5050	5050	5050	0
564	20250226	114300	2127340	5050	5050	5050	5050	0
565	20250226	114200	2127340	5050	5050	5050	5050	0
566	20250226	114100	2127340	5050	5050	5050	5050	0
567	20250226	114000	2127340	5050	5050	5050	5050	0
568	20250226	113900	2127340	5050	5050	5050	5050	1
569	20250226	113800	2122290	5060	5060	5060	5060	0
570	20250226	113700	2122290	5060	5060	5060	5060	0
571	20250226	113600	2122290	5060	5060	5060	5060	0
572	20250226	113500	2122290	5060	5060	5060	5060	0
573	20250226	113400	2122290	5060	5060	5060	5060	0
574	20250226	113300	2122290	5060	5060	5060	5060	0
575	20250226	113200	2122290	5060	5060	5060	5060	0
576	20250226	113100	2122290	5060	5050	5060	5050	2
577	20250226	113000	2112180	5060	5060	5060	5060	0
578	20250226	112900	2112180	5060	5060	5060	5060	0
579	20250226	112800	2112180	5060	5060	5060	5060	0
580	20250226	112700	2112180	5060	5060	5060	5060	0
581	20250226	112600	2112180	5060	5060	5060	5060	1
582	20250226	112500	2107120	5050	5050	5050	5050	1
583	20250226	112400	2102070	5050	5050	5050	5050	0
584	20250226	112300	2102070	5050	5050	5050	5050	0
585	20250226	112200	2102070	5050	5050	5050	5050	0
586	20250226	112100	2102070	5050	5050	5050	5050	1
587	20250226	112000	2097020	5050	5050	5050	5050	0
588	20250226	111900	2097020	5050	5050	5050	5050	0
589	20250226	111800	2097020	5050	5050	5050	5050	10
590	20250226	111700	2046520	5050	5050	5050	5050	0
591	20250226	111600	2046520	5050	5050	5050	5050	1
592	20250226	111500	2041470	5060	5060	5060	5060	0
593	20250226	111400	2041470	5060	5060	5060	5060	0
594	20250226	111300	2041470	5060	5070	5070	5060	2
595	20250226	111200	2031340	5070	5070	5070	5070	0
596	20250226	111100	2031340	5070	5070	5070	5070	0
597	20250226	111000	2031340	5070	5070	5070	5070	0
598	20250226	110900	2031340	5070	5070	5070	5070	40
599	20250226	110800	1828540	5070	5070	5070	5070	0
600	20250226	110700	1828540	5070	5070	5070	5070	0
601	20250226	110600	1828540	5070	5070	5070	5070	2
602	20250226	110500	1818400	5070	5070	5070	5070	0
603	20250226	110400	1818400	5070	5070	5070	5070	2
604	20250226	110300	1808260	5070	5070	5070	5070	0
605	20250226	110200	1808260	5070	5070	5070	5070	2
606	20250226	110100	1798120	5070	5070	5070	5070	0
607	20250226	110000	1798120	5070	5070	5070	5070	0
608	20250226	105900	1798120	5070	5070	5070	5070	0
609	20250226	105800	1798120	5070	5070	5070	5070	0
610	20250226	105700	1798120	5070	5070	5070	5070	0
611	20250226	105600	1798120	5070	5070	5070	5070	1
612	20250226	105500	1793050	5070	5070	5070	5070	0
613	20250226	105400	1793050	5070	5070	5070	5070	0
614	20250226	105300	1793050	5070	5070	5070	5070	1
615	20250226	105200	1787980	5070	5070	5070	5070	0
616	20250226	105100	1787980	5070	5070	5070	5070	0
617	20250226	105000	1787980	5070	5070	5070	5070	0
618	20250226	104900	1787980	5070	5070	5070	5070	0
619	20250226	104800	1787980	5070	5070	5070	5070	0
620	20250226	104700	1787980	5070	5070	5070	5070	1
621	20250226	104600	1782910	5060	5060	5060	5060	0
622	20250226	104500	1782910	5060	5060	5060	5060	0
623	20250226	104400	1782910	5060	5060	5060	5060	0
624	20250226	104300	1782910	5060	5060	5060	5060	1
625	20250226	104200	1777850	5070	5070	5070	5070	0
626	20250226	104100	1777850	5070	5070	5070	5070	0
627	20250226	104000	1777850	5070	5070	5070	5070	0
628	20250226	103900	1777850	5070	5070	5070	5070	0
629	20250226	103800	1777850	5070	5070	5070	5070	0
630	20250226	103700	1777850	5070	5070	5070	5070	0
631	20250226	103600	1777850	5070	5070	5070	5070	1
632	20250226	103500	1772780	5060	5060	5060	5060	0
633	20250226	103400	1772780	5060	5060	5060	5060	0
634	20250226	103300	1772780	5060	5060	5060	5060	0
635	20250226	103200	1772780	5060	5060	5060	5060	0
636	20250226	103100	1772780	5060	5060	5060	5060	0
637	20250226	103000	1772780	5060	5060	5060	5060	0
638	20250226	102900	1772780	5060	5060	5060	5060	0
639	20250226	102800	1772780	5060	5060	5060	5060	1
640	20250226	102700	1767720	5060	5060	5060	5060	0
641	20250226	102600	1767720	5060	5060	5060	5060	0
642	20250226	102500	1767720	5060	5060	5060	5060	1
643	20250226	102400	1762660	5080	5080	5080	5080	0
644	20250226	102300	1762660	5080	5080	5080	5080	0
645	20250226	102200	1762660	5080	5080	5080	5080	0
646	20250226	102100	1762660	5080	5080	5080	5080	0
647	20250226	102000	1762660	5080	5080	5080	5080	0
648	20250226	101900	1762660	5080	5080	5080	5080	0
649	20250226	101800	1762660	5080	5080	5080	5080	0
650	20250226	101700	1762660	5080	5080	5080	5080	0
651	20250226	101600	1762660	5080	5080	5080	5080	0
652	20250226	101500	1762660	5080	5080	5080	5050	5
653	20250226	101400	1737320	5090	5090	5090	5090	0
654	20250226	101300	1737320	5090	5090	5090	5090	0
655	20250226	101200	1737320	5090	5090	5090	5090	0
656	20250226	101100	1737320	5090	5090	5090	5090	0
657	20250226	101000	1737320	5090	5090	5090	5090	0
658	20250226	100900	1737320	5090	5090	5090	5090	0
659	20250226	100800	1737320	5090	5090	5090	5090	0
660	20250226	100700	1737320	5090	5090	5090	5090	0
661	20250226	100600	1737320	5090	5090	5090	5090	0
662	20250226	100500	1737320	5090	5090	5090	5090	0
663	20250226	100400	1737320	5090	5090	5090	5090	0
664	20250226	100300	1737320	5090	5090	5090	5090	0
665	20250226	100200	1737320	5090	5090	5090	5090	0
666	20250226	100100	1737320	5090	5090	5090	5090	0
667	20250226	100000	1737320	5090	5090	5090	5090	0
668	20250226	095900	1737320	5090	5090	5090	5090	0
669	20250226	095800	1737320	5090	5090	5090	5090	0
670	20250226	095700	1737320	5090	5090	5090	5090	1
671	20250226	095600	1732230	5090	5090	5090	5090	0
672	20250226	095500	1732230	5090	5090	5090	5090	0
673	20250226	095400	1732230	5090	5090	5090	5090	0
674	20250226	095300	1732230	5090	5090	5090	5090	0
675	20250226	095200	1732230	5090	5090	5090	5090	0
676	20250226	095100	1732230	5090	5090	5090	5090	0
677	20250226	095000	1732230	5090	5090	5090	5090	0
678	20250226	094900	1732230	5090	5090	5090	5090	0
679	20250226	094800	1732230	5090	5090	5090	5090	0
680	20250226	094700	1732230	5090	5090	5090	5090	0
681	20250226	094600	1732230	5090	5090	5090	5090	0
682	20250226	094500	1732230	5090	5090	5090	5090	1
683	20250226	094400	1727140	5090	5090	5090	5090	0
684	20250226	094300	1727140	5090	5090	5090	5090	0
685	20250226	094200	1727140	5090	5090	5090	5090	0
686	20250226	094100	1727140	5090	5090	5090	5090	0
687	20250226	094000	1727140	5090	5090	5090	5090	0
688	20250226	093900	1727140	5090	5090	5090	5090	0
689	20250226	093800	1727140	5090	5090	5090	5090	0
690	20250226	093700	1727140	5090	5090	5090	5090	0
691	20250226	093600	1727140	5090	5060	5090	5060	81
692	20250226	093500	1315900	5070	5070	5070	5070	0
693	20250226	093400	1315900	5070	5070	5070	5070	0
694	20250226	093300	1315900	5070	5070	5070	5070	0
695	20250226	093200	1315900	5070	5070	5070	5070	0
696	20250226	093100	1315900	5070	5070	5070	5070	0
697	20250226	093000	1315900	5070	5040	5070	5040	38
698	20250226	092900	1123650	5000	5000	5000	5000	0
699	20250226	092800	1123650	5000	5010	5010	5000	94
700	20250226	092700	653530	5010	5010	5010	5010	0
701	20250226	092600	653530	5010	5010	5010	5010	14
702	20250226	092500	583390	5010	5030	5030	5010	91
703	20250226	092400	127000	5100	5100	5100	5100	0
704	20250226	092300	127000	5100	5100	5100	5100	0
705	20250226	092200	127000	5100	5100	5100	5100	0
706	20250226	092100	127000	5100	5100	5100	5100	0
707	20250226	092000	127000	5100	5100	5100	5100	0
708	20250226	091900	127000	5100	5100	5100	5100	0
709	20250226	091800	127000	5100	5100	5100	5100	0
710	20250226	091700	127000	5100	5100	5100	5100	0
711	20250226	091600	127000	5100	5100	5100	5100	0
712	20250226	091500	127000	5100	5100	5100	5100	0
713	20250226	091400	127000	5100	5100	5100	5100	0
714	20250226	091300	127000	5100	5100	5100	5100	0
715	20250226	091200	127000	5100	5100	5100	5100	0
716	20250226	091100	127000	5100	5100	5100	5100	0
717	20250226	091000	127000	5100	5100	5100	5100	0
718	20250226	090900	127000	5100	5090	5100	5090	20
719	20250226	090800	25050	5010	5010	5010	5010	0
720	20250226	090700	25050	5010	5010	5010	5010	0
721	20250226	090600	25050	5010	5010	5010	5010	0
722	20250226	090500	25050	5010	5010	5010	5010	0
723	20250226	090400	25050	5010	5010	5010	5010	0
724	20250226	090300	25050	5010	5010	5010	5010	0
725	20250226	090200	25050	5010	5010	5010	5010	0
726	20250226	090100	25050	5010	5010	5010	5010	0
727	20250226	090000	25050	5010	5010	5010	5010	5