KissMeData/070300/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	195100	82208925	2710	2710	2710	2710	1613
3	20250226	195000	82208925	2710	2710	2710	2710	0
4	20250226	194900	82208925	2710	2710	2710	2710	0
5	20250226	194800	82208925	2710	2710	2710	2710	0
6	20250226	194700	82208925	2710	2710	2710	2710	0
7	20250226	194600	82208925	2710	2710	2710	2710	0
8	20250226	194500	82208925	2710	2710	2710	2710	0
9	20250226	194400	82208925	2710	2710	2710	2710	0
10	20250226	194300	82208925	2710	2710	2710	2710	0
11	20250226	194200	82208925	2710	2710	2710	2710	0
12	20250226	194100	82208925	2710	2710	2710	2710	0
13	20250226	194000	82208925	2710	2710	2710	2710	0
14	20250226	193900	82208925	2710	2710	2710	2710	0
15	20250226	193800	82208925	2710	2710	2710	2710	0
16	20250226	193700	82208925	2710	2710	2710	2710	0
17	20250226	193600	82208925	2710	2710	2710	2710	0
18	20250226	193500	82208925	2710	2710	2710	2710	0
19	20250226	193400	82208925	2710	2710	2710	2710	0
20	20250226	193300	82208925	2710	2710	2710	2710	0
21	20250226	193200	82208925	2710	2710	2710	2710	0
22	20250226	193100	82208925	2710	2710	2710	2710	0
23	20250226	193000	82208925	2710	2710	2710	2710	0
24	20250226	192900	82208925	2710	2710	2710	2710	0
25	20250226	192800	82208925	2710	2710	2710	2710	0
26	20250226	192700	82208925	2710	2710	2710	2710	0
27	20250226	192600	82208925	2710	2710	2710	2710	0
28	20250226	192500	82208925	2710	2710	2710	2710	0
29	20250226	192400	82208925	2710	2710	2710	2710	0
30	20250226	192300	82208925	2710	2710	2710	2710	0
31	20250226	192200	82208925	2710	2710	2710	2710	0
32	20250226	192100	82208925	2710	2710	2710	2710	1613
33	20250226	192000	82208925	2710	2710	2710	2710	0
34	20250226	191900	82208925	2710	2710	2710	2710	0
35	20250226	191800	82208925	2710	2710	2710	2710	0
36	20250226	191700	82208925	2710	2710	2710	2710	0
37	20250226	191600	82208925	2710	2710	2710	2710	0
38	20250226	191500	82208925	2710	2710	2710	2710	0
39	20250226	191400	82208925	2710	2710	2710	2710	0
40	20250226	191300	82208925	2710	2710	2710	2710	0
41	20250226	191200	82208925	2710	2710	2710	2710	0
42	20250226	191100	82208925	2710	2710	2710	2710	0
43	20250226	191000	82208925	2710	2710	2710	2710	0
44	20250226	190900	82208925	2710	2710	2710	2710	0
45	20250226	190800	82208925	2710	2710	2710	2710	0
46	20250226	190700	82208925	2710	2710	2710	2710	0
47	20250226	190600	82208925	2710	2710	2710	2710	0
48	20250226	190500	82208925	2710	2710	2710	2710	0
49	20250226	190400	82208925	2710	2710	2710	2710	0
50	20250226	190300	82208925	2710	2710	2710	2710	0
51	20250226	190200	82208925	2710	2710	2710	2710	0
52	20250226	190100	82208925	2710	2710	2710	2710	0
53	20250226	190000	82208925	2710	2710	2710	2710	0
54	20250226	185900	82208925	2710	2710	2710	2710	0
55	20250226	185800	82208925	2710	2710	2710	2710	0
56	20250226	185700	82208925	2710	2710	2710	2710	0
57	20250226	185600	82208925	2710	2710	2710	2710	0
58	20250226	185500	82208925	2710	2710	2710	2710	0
59	20250226	185400	82208925	2710	2710	2710	2710	0
60	20250226	185300	82208925	2710	2710	2710	2710	0
61	20250226	185200	82208925	2710	2710	2710	2710	0
62	20250226	185100	82208925	2710	2710	2710	2710	1613
63	20250226	185000	82208925	2710	2710	2710	2710	0
64	20250226	184900	82208925	2710	2710	2710	2710	0
65	20250226	184800	82208925	2710	2710	2710	2710	0
66	20250226	184700	82208925	2710	2710	2710	2710	0
67	20250226	184600	82208925	2710	2710	2710	2710	0
68	20250226	184500	82208925	2710	2710	2710	2710	0
69	20250226	184400	82208925	2710	2710	2710	2710	0
70	20250226	184300	82208925	2710	2710	2710	2710	0
71	20250226	184200	82208925	2710	2710	2710	2710	0
72	20250226	184100	82208925	2710	2710	2710	2710	0
73	20250226	184000	82208925	2710	2710	2710	2710	0
74	20250226	183900	82208925	2710	2710	2710	2710	0
75	20250226	183800	82208925	2710	2710	2710	2710	0
76	20250226	183700	82208925	2710	2710	2710	2710	0
77	20250226	183600	82208925	2710	2710	2710	2710	0
78	20250226	183500	82208925	2710	2710	2710	2710	0
79	20250226	183400	82208925	2710	2710	2710	2710	0
80	20250226	183300	82208925	2710	2710	2710	2710	0
81	20250226	183200	82208925	2710	2710	2710	2710	0
82	20250226	183100	82208925	2710	2710	2710	2710	0
83	20250226	183000	82208925	2710	2710	2710	2710	0
84	20250226	182900	82208925	2710	2710	2710	2710	0
85	20250226	182800	82208925	2710	2710	2710	2710	0
86	20250226	182700	82208925	2710	2710	2710	2710	0
87	20250226	182600	82208925	2710	2710	2710	2710	0
88	20250226	182500	82208925	2710	2710	2710	2710	0
89	20250226	182400	82208925	2710	2710	2710	2710	0
90	20250226	182300	82208925	2710	2710	2710	2710	0
91	20250226	182200	82208925	2710	2710	2710	2710	0
92	20250226	182100	82208925	2710	2710	2710	2710	1613
93	20250226	182000	82208925	2710	2710	2710	2710	0
94	20250226	181900	82208925	2710	2710	2710	2710	0
95	20250226	181800	82208925	2710	2710	2710	2710	0
96	20250226	181700	82208925	2710	2710	2710	2710	0
97	20250226	181600	82208925	2710	2710	2710	2710	0
98	20250226	181500	82208925	2710	2710	2710	2710	0
99	20250226	181400	82208925	2710	2710	2710	2710	0
100	20250226	181300	82208925	2710	2710	2710	2710	0
101	20250226	181200	82208925	2710	2710	2710	2710	0
102	20250226	181100	82208925	2710	2710	2710	2710	0
103	20250226	181000	82208925	2710	2710	2710	2710	0
104	20250226	180900	82208925	2710	2710	2710	2710	0
105	20250226	180800	82208925	2710	2710	2710	2710	0
106	20250226	180700	82208925	2710	2710	2710	2710	0
107	20250226	180600	82208925	2710	2710	2710	2710	0
108	20250226	180500	82208925	2710	2710	2710	2710	0
109	20250226	180400	82208925	2710	2710	2710	2710	0
110	20250226	180300	82208925	2710	2710	2710	2710	0
111	20250226	180200	82208925	2710	2710	2710	2710	0
112	20250226	180100	82208925	2710	2710	2710	2710	0
113	20250226	180000	82208925	2710	2710	2710	2710	0
114	20250226	175900	82208925	2710	2710	2710	2710	0
115	20250226	175800	82208925	2710	2710	2710	2710	0
116	20250226	175700	82208925	2710	2710	2710	2710	0
117	20250226	175600	82208925	2710	2710	2710	2710	0
118	20250226	175500	82208925	2710	2710	2710	2710	0
119	20250226	175400	82208925	2710	2710	2710	2710	0
120	20250226	175300	82208925	2710	2710	2710	2710	0
121	20250226	175200	82208925	2710	2710	2710	2710	0
122	20250226	175100	82208925	2710	2710	2710	2710	1613
123	20250226	175000	82208925	2710	2710	2710	2710	0
124	20250226	174900	82208925	2710	2710	2710	2710	0
125	20250226	174800	82208925	2710	2710	2710	2710	0
126	20250226	174700	82208925	2710	2710	2710	2710	0
127	20250226	174600	82208925	2710	2710	2710	2710	0
128	20250226	174500	82208925	2710	2710	2710	2710	0
129	20250226	174400	82208925	2710	2710	2710	2710	0
130	20250226	174300	82208925	2710	2710	2710	2710	0
131	20250226	174200	82208925	2710	2710	2710	2710	0
132	20250226	174100	82208925	2710	2710	2710	2710	0
133	20250226	174000	82208925	2710	2710	2710	2710	0
134	20250226	173900	82208925	2710	2710	2710	2710	0
135	20250226	173800	82208925	2710	2710	2710	2710	0
136	20250226	173700	82208925	2710	2710	2710	2710	0
137	20250226	173600	82208925	2710	2710	2710	2710	0
138	20250226	173500	82208925	2710	2710	2710	2710	0
139	20250226	173400	82208925	2710	2710	2710	2710	0
140	20250226	173300	82208925	2710	2710	2710	2710	0
141	20250226	173200	82208925	2710	2710	2710	2710	0
142	20250226	173100	82208925	2710	2710	2710	2710	0
143	20250226	173000	82208925	2710	2710	2710	2710	0
144	20250226	172900	82208925	2710	2710	2710	2710	0
145	20250226	172800	82208925	2710	2710	2710	2710	0
146	20250226	172700	82208925	2710	2710	2710	2710	0
147	20250226	172600	82208925	2710	2710	2710	2710	0
148	20250226	172500	82208925	2710	2710	2710	2710	0
149	20250226	172400	82208925	2710	2710	2710	2710	0
150	20250226	172300	82208925	2710	2710	2710	2710	0
151	20250226	172200	82208925	2710	2710	2710	2710	0
152	20250226	172100	82208925	2710	2710	2710	2710	1613
153	20250226	172000	82208925	2710	2710	2710	2710	0
154	20250226	171900	82208925	2710	2710	2710	2710	0
155	20250226	171800	82208925	2710	2710	2710	2710	0
156	20250226	171700	82208925	2710	2710	2710	2710	0
157	20250226	171600	82208925	2710	2710	2710	2710	0
158	20250226	171500	82208925	2710	2710	2710	2710	0
159	20250226	171400	82208925	2710	2710	2710	2710	0
160	20250226	171300	82208925	2710	2710	2710	2710	0
161	20250226	171200	82208925	2710	2710	2710	2710	0
162	20250226	171100	82208925	2710	2710	2710	2710	0
163	20250226	171000	82208925	2710	2710	2710	2710	0
164	20250226	170900	82208925	2710	2710	2710	2710	0
165	20250226	170800	82208925	2710	2710	2710	2710	0
166	20250226	170700	82208925	2710	2710	2710	2710	0
167	20250226	170600	82208925	2710	2710	2710	2710	0
168	20250226	170500	82208925	2710	2710	2710	2710	0
169	20250226	170400	82208925	2710	2710	2710	2710	0
170	20250226	170300	82208925	2710	2710	2710	2710	0
171	20250226	170200	82208925	2710	2710	2710	2710	0
172	20250226	170100	82208925	2710	2710	2710	2710	0
173	20250226	170000	82208925	2710	2710	2710	2710	0
174	20250226	165900	82208925	2710	2710	2710	2710	0
175	20250226	165800	82208925	2710	2710	2710	2710	0
176	20250226	165700	82208925	2710	2710	2710	2710	0
177	20250226	165600	82208925	2710	2710	2710	2710	0
178	20250226	165500	82208925	2710	2710	2710	2710	0
179	20250226	165400	82208925	2710	2710	2710	2710	0
180	20250226	165300	82208925	2710	2710	2710	2710	0
181	20250226	165200	82208925	2710	2710	2710	2710	0
182	20250226	165100	82208925	2710	2710	2710	2710	1613
183	20250226	165000	82208925	2710	2710	2710	2710	0
184	20250226	164900	82208925	2710	2710	2710	2710	0
185	20250226	164800	82208925	2710	2710	2710	2710	0
186	20250226	164700	82208925	2710	2710	2710	2710	0
187	20250226	164600	82208925	2710	2710	2710	2710	0
188	20250226	164500	82208925	2710	2710	2710	2710	0
189	20250226	164400	82208925	2710	2710	2710	2710	0
190	20250226	164300	82208925	2710	2710	2710	2710	0
191	20250226	164200	82208925	2710	2710	2710	2710	0
192	20250226	164100	82208925	2710	2710	2710	2710	0
193	20250226	164000	82208925	2710	2710	2710	2710	0
194	20250226	163900	82208925	2710	2710	2710	2710	0
195	20250226	163800	82208925	2710	2710	2710	2710	0
196	20250226	163700	82208925	2710	2710	2710	2710	0
197	20250226	163600	82208925	2710	2710	2710	2710	0
198	20250226	163500	82208925	2710	2710	2710	2710	0
199	20250226	163400	82208925	2710	2710	2710	2710	0
200	20250226	163300	82208925	2710	2710	2710	2710	0
201	20250226	163200	82208925	2710	2710	2710	2710	0
202	20250226	163100	82208925	2710	2710	2710	2710	0
203	20250226	163000	82208925	2710	2710	2710	2710	0
204	20250226	162900	82208925	2710	2710	2710	2710	0
205	20250226	162800	82208925	2710	2710	2710	2710	0
206	20250226	162700	82208925	2710	2710	2710	2710	0
207	20250226	162600	82208925	2710	2710	2710	2710	0
208	20250226	162500	82208925	2710	2710	2710	2710	0
209	20250226	162400	82208925	2710	2710	2710	2710	0
210	20250226	162300	82208925	2710	2710	2710	2710	0
211	20250226	162200	82208925	2710	2710	2710	2710	0
212	20250226	162100	82208925	2710	2710	2710	2710	1613
213	20250226	162000	82208925	2710	2710	2710	2710	0
214	20250226	161900	82208925	2710	2710	2710	2710	0
215	20250226	161800	82208925	2710	2710	2710	2710	0
216	20250226	161700	82208925	2710	2710	2710	2710	0
217	20250226	161600	82208925	2710	2710	2710	2710	0
218	20250226	161500	82208925	2710	2710	2710	2710	0
219	20250226	161400	82208925	2710	2710	2710	2710	0
220	20250226	161300	82208925	2710	2710	2710	2710	0
221	20250226	161200	82208925	2710	2710	2710	2710	0
222	20250226	161100	82208925	2710	2710	2710	2710	0
223	20250226	161000	82208925	2710	2710	2710	2710	0
224	20250226	160900	82208925	2710	2710	2710	2710	0
225	20250226	160800	82208925	2710	2710	2710	2710	0
226	20250226	160700	82208925	2710	2710	2710	2710	0
227	20250226	160600	82208925	2710	2710	2710	2710	0
228	20250226	160500	82208925	2710	2710	2710	2710	0
229	20250226	160400	82208925	2710	2710	2710	2710	0
230	20250226	160300	82208925	2710	2710	2710	2710	0
231	20250226	160200	82208925	2710	2710	2710	2710	0
232	20250226	160100	82208925	2710	2710	2710	2710	0
233	20250226	160000	82208925	2710	2710	2710	2710	0
234	20250226	155900	82208925	2710	2710	2710	2710	0
235	20250226	155800	82208925	2710	2710	2710	2710	0
236	20250226	155700	82208925	2710	2710	2710	2710	0
237	20250226	155600	82208925	2710	2710	2710	2710	0
238	20250226	155500	82208925	2710	2710	2710	2710	0
239	20250226	155400	82208925	2710	2710	2710	2710	0
240	20250226	155300	82208925	2710	2710	2710	2710	0
241	20250226	155200	82208925	2710	2710	2710	2710	0
242	20250226	155100	82208925	2710	2710	2710	2710	1613
243	20250226	155000	82208925	2710	2710	2710	2710	0
244	20250226	154900	82208925	2710	2710	2710	2710	0
245	20250226	154800	82208925	2710	2710	2710	2710	0
246	20250226	154700	82208925	2710	2710	2710	2710	0
247	20250226	154600	82208925	2710	2710	2710	2710	0
248	20250226	154500	82208925	2710	2710	2710	2710	0
249	20250226	154400	82208925	2710	2710	2710	2710	0
250	20250226	154300	82208925	2710	2710	2710	2710	0
251	20250226	154200	82208925	2710	2710	2710	2710	0
252	20250226	154100	82208925	2710	2710	2710	2710	0
253	20250226	154000	82208925	2710	2710	2710	2710	0
254	20250226	153900	82208925	2710	2710	2710	2710	0
255	20250226	153800	82208925	2710	2710	2710	2710	0
256	20250226	153700	82208925	2710	2710	2710	2710	0
257	20250226	153600	82208925	2710	2710	2710	2710	0
258	20250226	153500	82208925	2710	2710	2710	2710	0
259	20250226	153400	82208925	2710	2710	2710	2710	0
260	20250226	153300	82208925	2710	2710	2710	2710	0
261	20250226	153200	82208925	2710	2710	2710	2710	0
262	20250226	153100	82208925	2710	2710	2710	2710	0
263	20250226	153000	82208925	2710	2710	2710	2710	1613
264	20250226	152900	77837695	2710	2710	2710	2710	0
265	20250226	152800	77837695	2710	2710	2710	2710	0
266	20250226	152700	77837695	2710	2710	2710	2710	0
267	20250226	152600	77837695	2710	2710	2710	2710	0
268	20250226	152500	77837695	2710	2710	2710	2710	0
269	20250226	152400	77837695	2710	2710	2710	2710	0
270	20250226	152300	77837695	2710	2710	2710	2710	0
271	20250226	152200	77837695	2710	2710	2710	2710	0
272	20250226	152100	77837695	2710	2710	2710	2710	0
273	20250226	152000	77837695	2710	2710	2710	2710	0
274	20250226	151900	77837695	2710	2705	2710	2705	74
275	20250226	151800	77637275	2710	2710	2710	2710	0
276	20250226	151700	77637275	2710	2705	2710	2705	1091
277	20250226	151600	74686110	2705	2705	2705	2705	0
278	20250226	151500	74686110	2705	2705	2705	2705	0
279	20250226	151400	74686110	2705	2705	2705	2705	0
280	20250226	151300	74686110	2705	2705	2705	2705	80
281	20250226	151200	74469710	2705	2705	2705	2705	0
282	20250226	151100	74469710	2705	2705	2705	2705	0
283	20250226	151000	74469710	2705	2705	2705	2705	1
284	20250226	150900	74467005	2695	2695	2695	2695	200
285	20250226	150800	73928005	2705	2705	2705	2705	0
286	20250226	150700	73928005	2705	2700	2705	2695	97
287	20250226	150600	73666480	2700	2700	2700	2700	112
288	20250226	150500	73364080	2705	2700	2705	2700	82
289	20250226	150400	73142675	2700	2700	2700	2700	0
290	20250226	150300	73142675	2700	2700	2700	2700	0
291	20250226	150200	73142675	2700	2700	2700	2700	0
292	20250226	150100	73142675	2700	2700	2700	2700	1
293	20250226	150000	73139975	2705	2705	2705	2705	0
294	20250226	145900	73139975	2705	2695	2705	2695	2
295	20250226	145800	73134575	2700	2700	2700	2700	65
296	20250226	145700	72959075	2705	2705	2705	2705	0
297	20250226	145600	72959075	2705	2705	2705	2705	0
298	20250226	145500	72959075	2705	2700	2705	2700	159
299	20250226	145400	72529770	2705	2705	2705	2705	0
300	20250226	145300	72529770	2705	2705	2705	2705	0
301	20250226	145200	72529770	2705	2705	2705	2705	0
302	20250226	145100	72529770	2705	2705	2705	2705	0
303	20250226	145000	72529770	2705	2705	2705	2705	0
304	20250226	144900	72529770	2705	2705	2705	2705	0
305	20250226	144800	72529770	2705	2705	2705	2705	0
306	20250226	144700	72529770	2705	2705	2705	2705	0
307	20250226	144600	72529770	2705	2705	2705	2705	0
308	20250226	144500	72529770	2705	2705	2705	2705	0
309	20250226	144400	72529770	2705	2705	2705	2705	0
310	20250226	144300	72529770	2705	2705	2705	2705	0
311	20250226	144200	72529770	2705	2690	2705	2690	11
312	20250226	144100	72500165	2705	2705	2705	2705	16
313	20250226	144000	72456885	2705	2705	2705	2705	0
314	20250226	143900	72456885	2705	2700	2705	2700	35
315	20250226	143800	72362355	2690	2690	2690	2690	100
316	20250226	143700	72093355	2700	2700	2700	2700	0
317	20250226	143600	72093355	2700	2700	2700	2700	0
318	20250226	143500	72093355	2700	2700	2700	2700	0
319	20250226	143400	72093355	2700	2700	2700	2700	0
320	20250226	143300	72093355	2700	2700	2700	2700	0
321	20250226	143200	72093355	2700	2700	2700	2700	0
322	20250226	143100	72093355	2700	2700	2700	2700	0
323	20250226	143000	72093355	2700	2700	2700	2700	0
324	20250226	142900	72093355	2700	2700	2700	2700	0
325	20250226	142800	72093355	2700	2685	2700	2685	31
326	20250226	142700	72010105	2710	2700	2710	2700	146
327	20250226	142600	71615605	2700	2690	2700	2675	256
328	20250226	142500	70929810	2675	2695	2695	2675	80
329	20250226	142400	70714410	2695	2675	2695	2675	21
330	20250226	142300	70658065	2695	2695	2695	2695	200
331	20250226	142200	70119065	2695	2695	2695	2695	100
332	20250226	142100	69849565	2695	2690	2695	2690	90
333	20250226	142000	69607265	2690	2690	2690	2690	0
334	20250226	141900	69607265	2690	2690	2690	2690	0
335	20250226	141800	69607265	2690	2690	2690	2690	0
336	20250226	141700	69607265	2690	2690	2690	2690	1
337	20250226	141600	69604575	2670	2695	2695	2670	251
338	20250226	141500	68934380	2665	2665	2665	2665	0
339	20250226	141400	68934380	2665	2665	2665	2665	0
340	20250226	141300	68934380	2665	2665	2665	2665	0
341	20250226	141200	68934380	2665	2665	2665	2665	16
342	20250226	141100	68891740	2680	2680	2680	2680	0
343	20250226	141000	68891740	2680	2680	2680	2680	0
344	20250226	140900	68891740	2680	2680	2680	2680	1
345	20250226	140800	68889060	2665	2665	2665	2665	0
346	20250226	140700	68889060	2665	2665	2665	2665	0
347	20250226	140600	68889060	2665	2665	2665	2665	200
348	20250226	140500	68356060	2680	2680	2680	2680	0
349	20250226	140400	68356060	2680	2690	2690	2680	42
350	20250226	140300	68243295	2695	2695	2695	2695	0
351	20250226	140200	68243295	2695	2695	2695	2695	0
352	20250226	140100	68243295	2695	2695	2695	2695	0
353	20250226	140000	68243295	2695	2695	2695	2695	0
354	20250226	135900	68243295	2695	2695	2695	2695	0
355	20250226	135800	68243295	2695	2695	2695	2695	0
356	20250226	135700	68243295	2695	2695	2695	2695	0
357	20250226	135600	68243295	2695	2695	2695	2695	1
358	20250226	135500	68240600	2690	2690	2695	2690	39
359	20250226	135400	68135685	2690	2690	2690	2690	5
360	20250226	135300	68122235	2690	2690	2690	2690	0
361	20250226	135200	68122235	2690	2690	2690	2690	10
362	20250226	135100	68095335	2690	2690	2690	2690	0
363	20250226	135000	68095335	2690	2690	2690	2690	1
364	20250226	134900	68092645	2680	2680	2680	2680	0
365	20250226	134800	68092645	2680	2680	2680	2680	0
366	20250226	134700	68092645	2680	2680	2680	2680	0
367	20250226	134600	68092645	2680	2680	2680	2680	0
368	20250226	134500	68092645	2680	2680	2680	2680	0
369	20250226	134400	68092645	2680	2680	2680	2680	0
370	20250226	134300	68092645	2680	2680	2680	2680	0
371	20250226	134200	68092645	2680	2680	2680	2680	15
372	20250226	134100	68052445	2680	2680	2680	2680	0
373	20250226	134000	68052445	2680	2680	2680	2680	0
374	20250226	133900	68052445	2680	2680	2680	2680	0
375	20250226	133800	68052445	2680	2680	2680	2680	0
376	20250226	133700	68052445	2680	2680	2680	2680	0
377	20250226	133600	68052445	2680	2680	2680	2680	0
378	20250226	133500	68052445	2680	2680	2680	2680	100
379	20250226	133400	67784445	2680	2680	2680	2680	62
380	20250226	133300	67618285	2685	2695	2695	2685	439
381	20250226	133200	66439195	2690	2690	2690	2690	0
382	20250226	133100	66439195	2690	2690	2690	2690	0
383	20250226	133000	66439195	2690	2690	2690	2690	9
384	20250226	132900	66414985	2695	2695	2695	2695	0
385	20250226	132800	66414985	2695	2695	2695	2695	0
386	20250226	132700	66414985	2695	2695	2695	2695	0
387	20250226	132600	66414985	2695	2695	2695	2695	0
388	20250226	132500	66414985	2695	2695	2695	2695	0
389	20250226	132400	66414985	2695	2695	2695	2695	0
390	20250226	132300	66414985	2695	2695	2695	2695	0
391	20250226	132200	66414985	2695	2695	2695	2695	0
392	20250226	132100	66414985	2695	2695	2695	2695	0
393	20250226	132000	66414985	2695	2695	2695	2695	929
394	20250226	131900	63911330	2690	2690	2690	2690	0
395	20250226	131800	63911330	2690	2690	2690	2690	0
396	20250226	131700	63911330	2690	2690	2690	2690	0
397	20250226	131600	63911330	2690	2690	2690	2690	0
398	20250226	131500	63911330	2690	2690	2690	2690	0
399	20250226	131400	63911330	2690	2695	2695	2690	500
400	20250226	131300	62566325	2700	2700	2700	2700	0
401	20250226	131200	62566325	2700	2700	2700	2700	0
402	20250226	131100	62566325	2700	2700	2700	2700	0
403	20250226	131000	62566325	2700	2700	2700	2700	0
404	20250226	130900	62566325	2700	2700	2700	2700	0
405	20250226	130800	62566325	2700	2700	2700	2700	0
406	20250226	130700	62566325	2700	2700	2700	2700	3
407	20250226	130600	62558225	2700	2700	2700	2700	100
408	20250226	130500	62288225	2700	2700	2700	2700	4
409	20250226	130400	62277425	2700	2700	2700	2700	0
410	20250226	130300	62277425	2700	2700	2700	2700	0
411	20250226	130200	62277425	2700	2700	2700	2700	0
412	20250226	130100	62277425	2700	2700	2700	2700	0
413	20250226	130000	62277425	2700	2700	2700	2700	0
414	20250226	125900	62277425	2700	2700	2700	2700	1
415	20250226	125800	62274725	2690	2690	2690	2690	0
416	20250226	125700	62274725	2690	2690	2690	2690	0
417	20250226	125600	62274725	2690	2690	2690	2690	0
418	20250226	125500	62274725	2690	2690	2690	2690	0
419	20250226	125400	62274725	2690	2690	2690	2690	0
420	20250226	125300	62274725	2690	2690	2690	2690	3
421	20250226	125200	62266655	2690	2690	2690	2690	0
422	20250226	125100	62266655	2690	2690	2690	2690	0
423	20250226	125000	62266655	2690	2690	2690	2690	0
424	20250226	124900	62266655	2690	2690	2690	2690	5
425	20250226	124800	62253205	2690	2690	2690	2690	0
426	20250226	124700	62253205	2690	2690	2690	2690	0
427	20250226	124600	62253205	2690	2690	2690	2690	0
428	20250226	124500	62253205	2690	2690	2690	2690	0
429	20250226	124400	62253205	2690	2690	2690	2690	0
430	20250226	124300	62253205	2690	2690	2690	2690	0
431	20250226	124200	62253205	2690	2690	2690	2690	0
432	20250226	124100	62253205	2690	2690	2690	2690	0
433	20250226	124000	62253205	2690	2690	2690	2690	0
434	20250226	123900	62253205	2690	2690	2690	2690	0
435	20250226	123800	62253205	2690	2690	2690	2690	0
436	20250226	123700	62253205	2690	2690	2690	2690	0
437	20250226	123600	62253205	2690	2690	2690	2690	501
438	20250226	123500	60905515	2690	2690	2690	2690	0
439	20250226	123400	60905515	2690	2690	2690	2690	7
440	20250226	123300	60886685	2695	2695	2695	2695	1017
441	20250226	123200	58145870	2700	2700	2700	2700	0
442	20250226	123100	58145870	2700	2700	2700	2700	0
443	20250226	123000	58145870	2700	2700	2700	2700	100
444	20250226	122900	57875870	2700	2700	2700	2700	0
445	20250226	122800	57875870	2700	2700	2700	2700	1
446	20250226	122700	57873170	2700	2700	2700	2700	0
447	20250226	122600	57873170	2700	2700	2700	2700	0
448	20250226	122500	57873170	2700	2700	2700	2700	0
449	20250226	122400	57873170	2700	2700	2700	2700	0
450	20250226	122300	57873170	2700	2700	2700	2700	0
451	20250226	122200	57873170	2700	2700	2700	2700	0
452	20250226	122100	57873170	2700	2700	2700	2700	0
453	20250226	122000	57873170	2700	2700	2700	2700	0
454	20250226	121900	57873170	2700	2700	2700	2700	0
455	20250226	121800	57873170	2700	2700	2700	2700	0
456	20250226	121700	57873170	2700	2700	2700	2700	210
457	20250226	121600	57306170	2700	2700	2700	2700	0
458	20250226	121500	57306170	2700	2700	2700	2700	0
459	20250226	121400	57306170	2700	2700	2700	2700	0
460	20250226	121300	57306170	2700	2700	2700	2700	0
461	20250226	121200	57306170	2700	2700	2700	2700	0
462	20250226	121100	57306170	2700	2700	2700	2700	0
463	20250226	121000	57306170	2700	2700	2700	2700	0
464	20250226	120900	57306170	2700	2700	2700	2700	0
465	20250226	120800	57306170	2700	2700	2700	2700	0
466	20250226	120700	57306170	2700	2700	2700	2700	0
467	20250226	120600	57306170	2700	2700	2700	2700	0
468	20250226	120500	57306170	2700	2700	2700	2700	0
469	20250226	120400	57306170	2700	2700	2700	2700	74
470	20250226	120300	57106370	2700	2700	2700	2700	0
471	20250226	120200	57106370	2700	2700	2700	2700	0
472	20250226	120100	57106370	2700	2700	2700	2700	0
473	20250226	120000	57106370	2700	2700	2700	2700	0
474	20250226	115900	57106370	2700	2700	2700	2700	0
475	20250226	115800	57106370	2700	2700	2700	2700	0
476	20250226	115700	57106370	2700	2700	2700	2700	1
477	20250226	115600	57103670	2690	2690	2690	2690	153
478	20250226	115500	56692100	2690	2690	2690	2690	1
479	20250226	115400	56689410	2690	2690	2690	2690	0
480	20250226	115300	56689410	2690	2690	2690	2690	0
481	20250226	115200	56689410	2690	2690	2690	2690	0
482	20250226	115100	56689410	2690	2690	2690	2690	7
483	20250226	115000	56670580	2690	2690	2690	2690	0
484	20250226	114900	56670580	2690	2685	2690	2685	20
485	20250226	114800	56616875	2685	2685	2685	2685	0
486	20250226	114700	56616875	2685	2685	2685	2685	0
487	20250226	114600	56616875	2685	2685	2685	2685	0
488	20250226	114500	56616875	2685	2680	2685	2680	16
489	20250226	114400	56573990	2680	2680	2680	2680	0
490	20250226	114300	56573990	2680	2680	2680	2680	0
491	20250226	114200	56573990	2680	2680	2680	2680	0
492	20250226	114100	56573990	2680	2680	2680	2680	0
493	20250226	114000	56573990	2680	2680	2680	2680	0
494	20250226	113900	56573990	2680	2680	2680	2680	0
495	20250226	113800	56573990	2680	2680	2680	2680	338
496	20250226	113700	55668150	2685	2685	2685	2685	0
497	20250226	113600	55668150	2685	2685	2685	2685	1457
498	20250226	113500	51756105	2685	2685	2685	2685	0
499	20250226	113400	51756105	2685	2685	2685	2685	0
500	20250226	113300	51756105	2685	2685	2685	2685	0
501	20250226	113200	51756105	2685	2685	2685	2685	0
502	20250226	113100	51756105	2685	2685	2685	2685	0
503	20250226	113000	51756105	2685	2685	2685	2685	0
504	20250226	112900	51756105	2685	2685	2685	2685	0
505	20250226	112800	51756105	2685	2685	2685	2685	11
506	20250226	112700	51726570	2685	2685	2685	2685	78
507	20250226	112600	51517140	2685	2685	2685	2685	0
508	20250226	112500	51517140	2685	2685	2685	2685	0
509	20250226	112400	51517140	2685	2685	2685	2685	4
510	20250226	112300	51506400	2685	2685	2685	2685	100
511	20250226	112200	51237900	2685	2685	2685	2685	0
512	20250226	112100	51237900	2685	2685	2685	2685	0
513	20250226	112000	51237900	2685	2685	2685	2685	0
514	20250226	111900	51237900	2685	2680	2685	2680	29
515	20250226	111800	51160170	2680	2680	2680	2680	1
516	20250226	111700	51157490	2700	2700	2700	2700	0
517	20250226	111600	51157490	2700	2700	2700	2700	0
518	20250226	111500	51157490	2700	2700	2700	2700	0
519	20250226	111400	51157490	2700	2700	2700	2700	0
520	20250226	111300	51157490	2700	2700	2700	2700	0
521	20250226	111200	51157490	2700	2700	2700	2700	0
522	20250226	111100	51157490	2700	2700	2700	2700	0
523	20250226	111000	51157490	2700	2700	2700	2700	0
524	20250226	110900	51157490	2700	2700	2700	2700	0
525	20250226	110800	51157490	2700	2700	2700	2700	0
526	20250226	110700	51157490	2700	2700	2700	2700	0
527	20250226	110600	51157490	2700	2700	2700	2700	0
528	20250226	110500	51157490	2700	2680	2700	2630	6372
529	20250226	110400	34286175	2705	2705	2705	2705	0
530	20250226	110300	34286175	2705	2705	2705	2705	0
531	20250226	110200	34286175	2705	2705	2705	2705	0
532	20250226	110100	34286175	2705	2705	2705	2705	0
533	20250226	110000	34286175	2705	2705	2705	2705	0
534	20250226	105900	34286175	2705	2705	2705	2705	0
535	20250226	105800	34286175	2705	2705	2705	2705	35
536	20250226	105700	34191500	2705	2705	2705	2705	10
537	20250226	105600	34164450	2705	2705	2705	2705	0
538	20250226	105500	34164450	2705	2705	2705	2705	0
539	20250226	105400	34164450	2705	2705	2705	2705	0
540	20250226	105300	34164450	2705	2705	2705	2705	0
541	20250226	105200	34164450	2705	2700	2705	2700	28
542	20250226	105100	34088835	2705	2705	2705	2705	7
543	20250226	105000	34069900	2705	2705	2705	2705	0
544	20250226	104900	34069900	2705	2705	2705	2705	0
545	20250226	104800	34069900	2705	2700	2705	2700	422
546	20250226	104700	32930490	2700	2700	2700	2700	300
547	20250226	104600	32120490	2700	2700	2700	2700	100
548	20250226	104500	31850490	2700	2700	2700	2700	0
549	20250226	104400	31850490	2700	2700	2700	2700	0
550	20250226	104300	31850490	2700	2700	2700	2700	0
551	20250226	104200	31850490	2700	2700	2700	2700	70
552	20250226	104100	31661490	2700	2700	2700	2700	0
553	20250226	104000	31661490	2700	2700	2700	2700	40
554	20250226	103900	31553490	2700	2700	2700	2700	0
555	20250226	103800	31553490	2700	2700	2700	2700	0
556	20250226	103700	31553490	2700	2700	2700	2700	0
557	20250226	103600	31553490	2700	2700	2700	2700	0
558	20250226	103500	31553490	2700	2700	2700	2700	0
559	20250226	103400	31553490	2700	2680	2700	2680	256
560	20250226	103300	30867390	2680	2685	2685	2680	2531
561	20250226	103200	24083850	2700	2700	2700	2700	0
562	20250226	103100	24083850	2700	2700	2700	2700	0
563	20250226	103000	24083850	2700	2700	2700	2700	10
564	20250226	102900	24056850	2700	2700	2700	2700	0
565	20250226	102800	24056850	2700	2700	2700	2700	0
566	20250226	102700	24056850	2700	2685	2700	2685	502
567	20250226	102600	22708960	2700	2700	2700	2700	0
568	20250226	102500	22708960	2700	2700	2700	2700	0
569	20250226	102400	22708960	2700	2695	2700	2685	501
570	20250226	102300	21360430	2700	2700	2700	2700	0
571	20250226	102200	21360430	2700	2700	2700	2700	0
572	20250226	102100	21360430	2700	2700	2700	2700	0
573	20250226	102000	21360430	2700	2700	2700	2700	0
574	20250226	101900	21360430	2700	2700	2700	2700	0
575	20250226	101800	21360430	2700	2700	2700	2700	1
576	20250226	101700	21357730	2695	2695	2695	2695	1
577	20250226	101600	21355035	2705	2705	2705	2705	1
578	20250226	101500	21352330	2715	2715	2715	2715	0
579	20250226	101400	21352330	2715	2715	2715	2715	0
580	20250226	101300	21352330	2715	2715	2715	2715	0
581	20250226	101200	21352330	2715	2715	2715	2715	0
582	20250226	101100	21352330	2715	2715	2715	2715	2
583	20250226	101000	21346900	2695	2695	2695	2695	1
584	20250226	100900	21344205	2710	2710	2710	2710	348
585	20250226	100800	20401125	2700	2710	2710	2700	979
586	20250226	100700	17757770	2705	2705	2710	2705	31
587	20250226	100600	17673905	2705	2705	2705	2705	64
588	20250226	100500	17500785	2705	2705	2705	2705	1
589	20250226	100400	17498080	2705	2705	2705	2705	0
590	20250226	100300	17498080	2705	2705	2705	2705	0
591	20250226	100200	17498080	2705	2705	2705	2705	0
592	20250226	100100	17498080	2705	2700	2705	2700	67
593	20250226	100000	17316910	2705	2705	2705	2700	55
594	20250226	095900	17168140	2705	2705	2705	2705	1
595	20250226	095800	17165435	2705	2705	2705	2705	10
596	20250226	095700	17138385	2710	2710	2710	2710	1
597	20250226	095600	17135675	2710	2710	2710	2710	0
598	20250226	095500	17135675	2710	2710	2710	2710	0
599	20250226	095400	17135675	2710	2710	2710	2710	0
600	20250226	095300	17135675	2710	2710	2710	2710	0
601	20250226	095200	17135675	2710	2710	2710	2710	0
602	20250226	095100	17135675	2710	2710	2710	2710	0
603	20250226	095000	17135675	2710	2710	2710	2710	0
604	20250226	094900	17135675	2710	2710	2710	2710	0
605	20250226	094800	17135675	2710	2710	2710	2710	0
606	20250226	094700	17135675	2710	2710	2710	2710	0
607	20250226	094600	17135675	2710	2710	2710	2710	10
608	20250226	094500	17108575	2710	2710	2710	2710	3
609	20250226	094400	17100445	2680	2680	2680	2680	470
610	20250226	094300	15840845	2680	2680	2680	2680	145
611	20250226	094200	15452245	2680	2680	2680	2680	0
612	20250226	094100	15452245	2680	2680	2680	2680	0
613	20250226	094000	15452245	2680	2680	2680	2680	3
614	20250226	093900	15444205	2680	2680	2680	2680	82
615	20250226	093800	15224445	2665	2665	2665	2665	0
616	20250226	093700	15224445	2665	2665	2665	2665	1
617	20250226	093600	15221780	2670	2670	2670	2670	105
618	20250226	093500	14941430	2665	2665	2665	2665	0
619	20250226	093400	14941430	2665	2665	2665	2665	127
620	20250226	093300	14602975	2665	2665	2665	2665	13
621	20250226	093200	14568330	2665	2665	2665	2665	1
622	20250226	093100	14565665	2665	2665	2665	2665	0
623	20250226	093000	14565665	2665	2665	2665	2665	10
624	20250226	092900	14539015	2660	2660	2660	2660	8
625	20250226	092800	14517735	2660	2665	2665	2660	145
626	20250226	092700	14132005	2670	2670	2670	2670	2
627	20250226	092600	14126665	2670	2670	2670	2670	0
628	20250226	092500	14126665	2670	2670	2670	2670	2
629	20250226	092400	14121325	2660	2665	2665	2660	17
630	20250226	092300	14076100	2660	2660	2660	2660	0
631	20250226	092200	14076100	2660	2665	2665	2660	150
632	20250226	092100	13676955	2670	2670	2670	2665	57
633	20250226	092000	13524775	2665	2670	2670	2665	21
634	20250226	091900	13468710	2670	2670	2670	2670	0
635	20250226	091800	13468710	2670	2670	2670	2670	0
636	20250226	091700	13468710	2670	2670	2670	2650	1699
637	20250226	091600	8964340	2655	2670	2670	2655	175
638	20250226	091500	8497515	2705	2705	2705	2705	0
639	20250226	091400	8497515	2705	2705	2705	2705	1
640	20250226	091300	8494810	2705	2705	2705	2705	0
641	20250226	091200	8494810	2705	2705	2705	2705	2
642	20250226	091100	8489400	2670	2670	2670	2670	0
643	20250226	091000	8489400	2670	2670	2670	2670	0
644	20250226	090900	8489400	2670	2670	2670	2670	0
645	20250226	090800	8489400	2670	2670	2670	2670	7
646	20250226	090700	8470710	2670	2670	2670	2670	0
647	20250226	090600	8470710	2670	2670	2670	2670	304
648	20250226	090500	7659030	2670	2685	2685	2670	1325
649	20250226	090400	4120640	2670	2670	2670	2670	0
650	20250226	090300	4120640	2670	2670	2670	2670	2
651	20250226	090200	4115300	2655	2655	2655	2655	0
652	20250226	090100	4115300	2655	2695	2695	2655	800
653	20250226	090000	1977085	2725	2670	2725	2670	740