KissMeData/294570/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	211200	143218240	19000	19000	19000	19000	429
3	20250226	211100	143218240	19000	19000	19000	19000	0
4	20250226	211000	143218240	19000	19000	19000	19000	0
5	20250226	210900	143218240	19000	19000	19000	19000	0
6	20250226	210800	143218240	19000	19000	19000	19000	0
7	20250226	210700	143218240	19000	19000	19000	19000	0
8	20250226	210600	143218240	19000	19000	19000	19000	0
9	20250226	210500	143218240	19000	19000	19000	19000	0
10	20250226	210400	143218240	19000	19000	19000	19000	0
11	20250226	210300	143218240	19000	19000	19000	19000	0
12	20250226	210200	143218240	19000	19000	19000	19000	0
13	20250226	210100	143218240	19000	19000	19000	19000	0
14	20250226	210000	143218240	19000	19000	19000	19000	0
15	20250226	205900	143218240	19000	19000	19000	19000	0
16	20250226	205800	143218240	19000	19000	19000	19000	0
17	20250226	205700	143218240	19000	19000	19000	19000	0
18	20250226	205600	143218240	19000	19000	19000	19000	0
19	20250226	205500	143218240	19000	19000	19000	19000	0
20	20250226	205400	143218240	19000	19000	19000	19000	0
21	20250226	205300	143218240	19000	19000	19000	19000	0
22	20250226	205200	143218240	19000	19000	19000	19000	0
23	20250226	205100	143218240	19000	19000	19000	19000	0
24	20250226	205000	143218240	19000	19000	19000	19000	0
25	20250226	204900	143218240	19000	19000	19000	19000	0
26	20250226	204800	143218240	19000	19000	19000	19000	0
27	20250226	204700	143218240	19000	19000	19000	19000	0
28	20250226	204600	143218240	19000	19000	19000	19000	0
29	20250226	204500	143218240	19000	19000	19000	19000	0
30	20250226	204400	143218240	19000	19000	19000	19000	0
31	20250226	204300	143218240	19000	19000	19000	19000	0
32	20250226	204200	143218240	19000	19000	19000	19000	429
33	20250226	204100	143218240	19000	19000	19000	19000	0
34	20250226	204000	143218240	19000	19000	19000	19000	0
35	20250226	203900	143218240	19000	19000	19000	19000	0
36	20250226	203800	143218240	19000	19000	19000	19000	0
37	20250226	203700	143218240	19000	19000	19000	19000	0
38	20250226	203600	143218240	19000	19000	19000	19000	0
39	20250226	203500	143218240	19000	19000	19000	19000	0
40	20250226	203400	143218240	19000	19000	19000	19000	0
41	20250226	203300	143218240	19000	19000	19000	19000	0
42	20250226	203200	143218240	19000	19000	19000	19000	0
43	20250226	203100	143218240	19000	19000	19000	19000	0
44	20250226	203000	143218240	19000	19000	19000	19000	0
45	20250226	202900	143218240	19000	19000	19000	19000	0
46	20250226	202800	143218240	19000	19000	19000	19000	0
47	20250226	202700	143218240	19000	19000	19000	19000	0
48	20250226	202600	143218240	19000	19000	19000	19000	0
49	20250226	202500	143218240	19000	19000	19000	19000	0
50	20250226	202400	143218240	19000	19000	19000	19000	0
51	20250226	202300	143218240	19000	19000	19000	19000	0
52	20250226	202200	143218240	19000	19000	19000	19000	0
53	20250226	202100	143218240	19000	19000	19000	19000	0
54	20250226	202000	143218240	19000	19000	19000	19000	0
55	20250226	201900	143218240	19000	19000	19000	19000	0
56	20250226	201800	143218240	19000	19000	19000	19000	0
57	20250226	201700	143218240	19000	19000	19000	19000	0
58	20250226	201600	143218240	19000	19000	19000	19000	0
59	20250226	201500	143218240	19000	19000	19000	19000	0
60	20250226	201400	143218240	19000	19000	19000	19000	0
61	20250226	201300	143218240	19000	19000	19000	19000	0
62	20250226	201200	143218240	19000	19000	19000	19000	429
63	20250226	201100	143218240	19000	19000	19000	19000	0
64	20250226	201000	143218240	19000	19000	19000	19000	0
65	20250226	200900	143218240	19000	19000	19000	19000	0
66	20250226	200800	143218240	19000	19000	19000	19000	0
67	20250226	200700	143218240	19000	19000	19000	19000	0
68	20250226	200600	143218240	19000	19000	19000	19000	0
69	20250226	200500	143218240	19000	19000	19000	19000	0
70	20250226	200400	143218240	19000	19000	19000	19000	0
71	20250226	200300	143218240	19000	19000	19000	19000	0
72	20250226	200200	143218240	19000	19000	19000	19000	0
73	20250226	200100	143218240	19000	19000	19000	19000	0
74	20250226	200000	143218240	19000	19000	19000	19000	0
75	20250226	195900	143218240	19000	19000	19000	19000	0
76	20250226	195800	143218240	19000	19000	19000	19000	0
77	20250226	195700	143218240	19000	19000	19000	19000	0
78	20250226	195600	143218240	19000	19000	19000	19000	0
79	20250226	195500	143218240	19000	19000	19000	19000	0
80	20250226	195400	143218240	19000	19000	19000	19000	0
81	20250226	195300	143218240	19000	19000	19000	19000	0
82	20250226	195200	143218240	19000	19000	19000	19000	0
83	20250226	195100	143218240	19000	19000	19000	19000	0
84	20250226	195000	143218240	19000	19000	19000	19000	0
85	20250226	194900	143218240	19000	19000	19000	19000	0
86	20250226	194800	143218240	19000	19000	19000	19000	0
87	20250226	194700	143218240	19000	19000	19000	19000	0
88	20250226	194600	143218240	19000	19000	19000	19000	0
89	20250226	194500	143218240	19000	19000	19000	19000	0
90	20250226	194400	143218240	19000	19000	19000	19000	0
91	20250226	194300	143218240	19000	19000	19000	19000	0
92	20250226	194200	143218240	19000	19000	19000	19000	429
93	20250226	194100	143218240	19000	19000	19000	19000	0
94	20250226	194000	143218240	19000	19000	19000	19000	0
95	20250226	193900	143218240	19000	19000	19000	19000	0
96	20250226	193800	143218240	19000	19000	19000	19000	0
97	20250226	193700	143218240	19000	19000	19000	19000	0
98	20250226	193600	143218240	19000	19000	19000	19000	0
99	20250226	193500	143218240	19000	19000	19000	19000	0
100	20250226	193400	143218240	19000	19000	19000	19000	0
101	20250226	193300	143218240	19000	19000	19000	19000	0
102	20250226	193200	143218240	19000	19000	19000	19000	0
103	20250226	193100	143218240	19000	19000	19000	19000	0
104	20250226	193000	143218240	19000	19000	19000	19000	0
105	20250226	192900	143218240	19000	19000	19000	19000	0
106	20250226	192800	143218240	19000	19000	19000	19000	0
107	20250226	192700	143218240	19000	19000	19000	19000	0
108	20250226	192600	143218240	19000	19000	19000	19000	0
109	20250226	192500	143218240	19000	19000	19000	19000	0
110	20250226	192400	143218240	19000	19000	19000	19000	0
111	20250226	192300	143218240	19000	19000	19000	19000	0
112	20250226	192200	143218240	19000	19000	19000	19000	0
113	20250226	192100	143218240	19000	19000	19000	19000	0
114	20250226	192000	143218240	19000	19000	19000	19000	0
115	20250226	191900	143218240	19000	19000	19000	19000	0
116	20250226	191800	143218240	19000	19000	19000	19000	0
117	20250226	191700	143218240	19000	19000	19000	19000	0
118	20250226	191600	143218240	19000	19000	19000	19000	0
119	20250226	191500	143218240	19000	19000	19000	19000	0
120	20250226	191400	143218240	19000	19000	19000	19000	0
121	20250226	191300	143218240	19000	19000	19000	19000	0
122	20250226	191200	143218240	19000	19000	19000	19000	429
123	20250226	191100	143218240	19000	19000	19000	19000	0
124	20250226	191000	143218240	19000	19000	19000	19000	0
125	20250226	190900	143218240	19000	19000	19000	19000	0
126	20250226	190800	143218240	19000	19000	19000	19000	0
127	20250226	190700	143218240	19000	19000	19000	19000	0
128	20250226	190600	143218240	19000	19000	19000	19000	0
129	20250226	190500	143218240	19000	19000	19000	19000	0
130	20250226	190400	143218240	19000	19000	19000	19000	0
131	20250226	190300	143218240	19000	19000	19000	19000	0
132	20250226	190200	143218240	19000	19000	19000	19000	0
133	20250226	190100	143218240	19000	19000	19000	19000	0
134	20250226	190000	143218240	19000	19000	19000	19000	0
135	20250226	185900	143218240	19000	19000	19000	19000	0
136	20250226	185800	143218240	19000	19000	19000	19000	0
137	20250226	185700	143218240	19000	19000	19000	19000	0
138	20250226	185600	143218240	19000	19000	19000	19000	0
139	20250226	185500	143218240	19000	19000	19000	19000	0
140	20250226	185400	143218240	19000	19000	19000	19000	0
141	20250226	185300	143218240	19000	19000	19000	19000	0
142	20250226	185200	143218240	19000	19000	19000	19000	0
143	20250226	185100	143218240	19000	19000	19000	19000	0
144	20250226	185000	143218240	19000	19000	19000	19000	0
145	20250226	184900	143218240	19000	19000	19000	19000	0
146	20250226	184800	143218240	19000	19000	19000	19000	0
147	20250226	184700	143218240	19000	19000	19000	19000	0
148	20250226	184600	143218240	19000	19000	19000	19000	0
149	20250226	184500	143218240	19000	19000	19000	19000	0
150	20250226	184400	143218240	19000	19000	19000	19000	0
151	20250226	184300	143218240	19000	19000	19000	19000	0
152	20250226	184200	143218240	19000	19000	19000	19000	429
153	20250226	184100	143218240	19000	19000	19000	19000	0
154	20250226	184000	143218240	19000	19000	19000	19000	0
155	20250226	183900	143218240	19000	19000	19000	19000	0
156	20250226	183800	143218240	19000	19000	19000	19000	0
157	20250226	183700	143218240	19000	19000	19000	19000	0
158	20250226	183600	143218240	19000	19000	19000	19000	0
159	20250226	183500	143218240	19000	19000	19000	19000	0
160	20250226	183400	143218240	19000	19000	19000	19000	0
161	20250226	183300	143218240	19000	19000	19000	19000	0
162	20250226	183200	143218240	19000	19000	19000	19000	0
163	20250226	183100	143218240	19000	19000	19000	19000	0
164	20250226	183000	143218240	19000	19000	19000	19000	0
165	20250226	182900	143218240	19000	19000	19000	19000	0
166	20250226	182800	143218240	19000	19000	19000	19000	0
167	20250226	182700	143218240	19000	19000	19000	19000	0
168	20250226	182600	143218240	19000	19000	19000	19000	0
169	20250226	182500	143218240	19000	19000	19000	19000	0
170	20250226	182400	143218240	19000	19000	19000	19000	0
171	20250226	182300	143218240	19000	19000	19000	19000	0
172	20250226	182200	143218240	19000	19000	19000	19000	0
173	20250226	182100	143218240	19000	19000	19000	19000	0
174	20250226	182000	143218240	19000	19000	19000	19000	0
175	20250226	181900	143218240	19000	19000	19000	19000	0
176	20250226	181800	143218240	19000	19000	19000	19000	0
177	20250226	181700	143218240	19000	19000	19000	19000	0
178	20250226	181600	143218240	19000	19000	19000	19000	0
179	20250226	181500	143218240	19000	19000	19000	19000	0
180	20250226	181400	143218240	19000	19000	19000	19000	0
181	20250226	181300	143218240	19000	19000	19000	19000	0
182	20250226	181200	143218240	19000	19000	19000	19000	429
183	20250226	181100	143218240	19000	19000	19000	19000	0
184	20250226	181000	143218240	19000	19000	19000	19000	0
185	20250226	180900	143218240	19000	19000	19000	19000	0
186	20250226	180800	143218240	19000	19000	19000	19000	0
187	20250226	180700	143218240	19000	19000	19000	19000	0
188	20250226	180600	143218240	19000	19000	19000	19000	0
189	20250226	180500	143218240	19000	19000	19000	19000	0
190	20250226	180400	143218240	19000	19000	19000	19000	0
191	20250226	180300	143218240	19000	19000	19000	19000	0
192	20250226	180200	143218240	19000	19000	19000	19000	0
193	20250226	180100	143218240	19000	19000	19000	19000	0
194	20250226	180000	143218240	19000	19000	19000	19000	0
195	20250226	175900	143218240	19000	19000	19000	19000	0
196	20250226	175800	143218240	19000	19000	19000	19000	0
197	20250226	175700	143218240	19000	19000	19000	19000	0
198	20250226	175600	143218240	19000	19000	19000	19000	0
199	20250226	175500	143218240	19000	19000	19000	19000	0
200	20250226	175400	143218240	19000	19000	19000	19000	0
201	20250226	175300	143218240	19000	19000	19000	19000	0
202	20250226	175200	143218240	19000	19000	19000	19000	0
203	20250226	175100	143218240	19000	19000	19000	19000	0
204	20250226	175000	143218240	19000	19000	19000	19000	0
205	20250226	174900	143218240	19000	19000	19000	19000	0
206	20250226	174800	143218240	19000	19000	19000	19000	0
207	20250226	174700	143218240	19000	19000	19000	19000	0
208	20250226	174600	143218240	19000	19000	19000	19000	0
209	20250226	174500	143218240	19000	19000	19000	19000	0
210	20250226	174400	143218240	19000	19000	19000	19000	0
211	20250226	174300	143218240	19000	19000	19000	19000	0
212	20250226	174200	143218240	19000	19000	19000	19000	429
213	20250226	174100	143218240	19000	19000	19000	19000	0
214	20250226	174000	143218240	19000	19000	19000	19000	0
215	20250226	173900	143218240	19000	19000	19000	19000	0
216	20250226	173800	143218240	19000	19000	19000	19000	0
217	20250226	173700	143218240	19000	19000	19000	19000	0
218	20250226	173600	143218240	19000	19000	19000	19000	0
219	20250226	173500	143218240	19000	19000	19000	19000	0
220	20250226	173400	143218240	19000	19000	19000	19000	0
221	20250226	173300	143218240	19000	19000	19000	19000	0
222	20250226	173200	143218240	19000	19000	19000	19000	0
223	20250226	173100	143218240	19000	19000	19000	19000	0
224	20250226	173000	143218240	19000	19000	19000	19000	0
225	20250226	172900	143218240	19000	19000	19000	19000	0
226	20250226	172800	143218240	19000	19000	19000	19000	0
227	20250226	172700	143218240	19000	19000	19000	19000	0
228	20250226	172600	143218240	19000	19000	19000	19000	0
229	20250226	172500	143218240	19000	19000	19000	19000	0
230	20250226	172400	143218240	19000	19000	19000	19000	0
231	20250226	172300	143218240	19000	19000	19000	19000	0
232	20250226	172200	143218240	19000	19000	19000	19000	0
233	20250226	172100	143218240	19000	19000	19000	19000	0
234	20250226	172000	143218240	19000	19000	19000	19000	0
235	20250226	171900	143218240	19000	19000	19000	19000	0
236	20250226	171800	143218240	19000	19000	19000	19000	0
237	20250226	171700	143218240	19000	19000	19000	19000	0
238	20250226	171600	143218240	19000	19000	19000	19000	0
239	20250226	171500	143218240	19000	19000	19000	19000	0
240	20250226	171400	143218240	19000	19000	19000	19000	0
241	20250226	171300	143218240	19000	19000	19000	19000	0
242	20250226	171200	143218240	19000	19000	19000	19000	429
243	20250226	171100	143218240	19000	19000	19000	19000	0
244	20250226	171000	143218240	19000	19000	19000	19000	0
245	20250226	170900	143218240	19000	19000	19000	19000	0
246	20250226	170800	143218240	19000	19000	19000	19000	0
247	20250226	170700	143218240	19000	19000	19000	19000	0
248	20250226	170600	143218240	19000	19000	19000	19000	0
249	20250226	170500	143218240	19000	19000	19000	19000	0
250	20250226	170400	143218240	19000	19000	19000	19000	0
251	20250226	170300	143218240	19000	19000	19000	19000	0
252	20250226	170200	143218240	19000	19000	19000	19000	0
253	20250226	170100	143218240	19000	19000	19000	19000	0
254	20250226	170000	143218240	19000	19000	19000	19000	0
255	20250226	165900	143218240	19000	19000	19000	19000	0
256	20250226	165800	143218240	19000	19000	19000	19000	0
257	20250226	165700	143218240	19000	19000	19000	19000	0
258	20250226	165600	143218240	19000	19000	19000	19000	0
259	20250226	165500	143218240	19000	19000	19000	19000	0
260	20250226	165400	143218240	19000	19000	19000	19000	0
261	20250226	165300	143218240	19000	19000	19000	19000	0
262	20250226	165200	143218240	19000	19000	19000	19000	0
263	20250226	165100	143218240	19000	19000	19000	19000	0
264	20250226	165000	143218240	19000	19000	19000	19000	0
265	20250226	164900	143218240	19000	19000	19000	19000	0
266	20250226	164800	143218240	19000	19000	19000	19000	0
267	20250226	164700	143218240	19000	19000	19000	19000	0
268	20250226	164600	143218240	19000	19000	19000	19000	0
269	20250226	164500	143218240	19000	19000	19000	19000	0
270	20250226	164400	143218240	19000	19000	19000	19000	0
271	20250226	164300	143218240	19000	19000	19000	19000	0
272	20250226	164200	143218240	19000	19000	19000	19000	429
273	20250226	164100	143218240	19000	19000	19000	19000	0
274	20250226	164000	143218240	19000	19000	19000	19000	0
275	20250226	163900	143218240	19000	19000	19000	19000	0
276	20250226	163800	143218240	19000	19000	19000	19000	0
277	20250226	163700	143218240	19000	19000	19000	19000	0
278	20250226	163600	143218240	19000	19000	19000	19000	0
279	20250226	163500	143218240	19000	19000	19000	19000	0
280	20250226	163400	143218240	19000	19000	19000	19000	0
281	20250226	163300	143218240	19000	19000	19000	19000	0
282	20250226	163200	143218240	19000	19000	19000	19000	0
283	20250226	163100	143218240	19000	19000	19000	19000	0
284	20250226	163000	143218240	19000	19000	19000	19000	0
285	20250226	162900	143218240	19000	19000	19000	19000	0
286	20250226	162800	143218240	19000	19000	19000	19000	0
287	20250226	162700	143218240	19000	19000	19000	19000	0
288	20250226	162600	143218240	19000	19000	19000	19000	0
289	20250226	162500	143218240	19000	19000	19000	19000	0
290	20250226	162400	143218240	19000	19000	19000	19000	0
291	20250226	162300	143218240	19000	19000	19000	19000	0
292	20250226	162200	143218240	19000	19000	19000	19000	0
293	20250226	162100	143218240	19000	19000	19000	19000	0
294	20250226	162000	143218240	19000	19000	19000	19000	0
295	20250226	161900	143218240	19000	19000	19000	19000	0
296	20250226	161800	143218240	19000	19000	19000	19000	0
297	20250226	161700	143218240	19000	19000	19000	19000	0
298	20250226	161600	143218240	19000	19000	19000	19000	0
299	20250226	161500	143218240	19000	19000	19000	19000	0
300	20250226	161400	143218240	19000	19000	19000	19000	0
301	20250226	161300	143218240	19000	19000	19000	19000	0
302	20250226	161200	143218240	19000	19000	19000	19000	429
303	20250226	161100	143218240	19000	19000	19000	19000	0
304	20250226	161000	143218240	19000	19000	19000	19000	0
305	20250226	160900	143218240	19000	19000	19000	19000	0
306	20250226	160800	143218240	19000	19000	19000	19000	0
307	20250226	160700	143218240	19000	19000	19000	19000	0
308	20250226	160600	143218240	19000	19000	19000	19000	0
309	20250226	160500	143218240	19000	19000	19000	19000	0
310	20250226	160400	143218240	19000	19000	19000	19000	0
311	20250226	160300	143218240	19000	19000	19000	19000	0
312	20250226	160200	143218240	19000	19000	19000	19000	0
313	20250226	160100	143218240	19000	19000	19000	19000	0
314	20250226	160000	143218240	19000	19000	19000	19000	0
315	20250226	155900	143218240	19000	19000	19000	19000	0
316	20250226	155800	143218240	19000	19000	19000	19000	0
317	20250226	155700	143218240	19000	19000	19000	19000	0
318	20250226	155600	143218240	19000	19000	19000	19000	0
319	20250226	155500	143218240	19000	19000	19000	19000	0
320	20250226	155400	143218240	19000	19000	19000	19000	0
321	20250226	155300	143218240	19000	19000	19000	19000	0
322	20250226	155200	143218240	19000	19000	19000	19000	0
323	20250226	155100	143218240	19000	19000	19000	19000	0
324	20250226	155000	143218240	19000	19000	19000	19000	0
325	20250226	154900	143218240	19000	19000	19000	19000	0
326	20250226	154800	143218240	19000	19000	19000	19000	0
327	20250226	154700	143218240	19000	19000	19000	19000	0
328	20250226	154600	143218240	19000	19000	19000	19000	0
329	20250226	154500	143218240	19000	19000	19000	19000	0
330	20250226	154400	143218240	19000	19000	19000	19000	0
331	20250226	154300	143218240	19000	19000	19000	19000	0
332	20250226	154200	143218240	19000	19000	19000	19000	429
333	20250226	154100	143218240	19000	19000	19000	19000	0
334	20250226	154000	143218240	19000	19000	19000	19000	0
335	20250226	153900	143218240	19000	19000	19000	19000	0
336	20250226	153800	143218240	19000	19000	19000	19000	0
337	20250226	153700	143218240	19000	19000	19000	19000	0
338	20250226	153600	143218240	19000	19000	19000	19000	0
339	20250226	153500	143218240	19000	19000	19000	19000	0
340	20250226	153400	143218240	19000	19000	19000	19000	0
341	20250226	153300	143218240	19000	19000	19000	19000	0
342	20250226	153200	143218240	19000	19000	19000	19000	0
343	20250226	153100	143218240	19000	19000	19000	19000	0
344	20250226	153000	143218240	19000	19000	19000	19000	429
345	20250226	152900	135067240	18970	18970	18970	18970	0
346	20250226	152800	135067240	18970	18970	18970	18970	0
347	20250226	152700	135067240	18970	18970	18970	18970	0
348	20250226	152600	135067240	18970	18970	18970	18970	0
349	20250226	152500	135067240	18970	18970	18970	18970	0
350	20250226	152400	135067240	18970	18970	18970	18970	0
351	20250226	152300	135067240	18970	18970	18970	18970	0
352	20250226	152200	135067240	18970	18970	18970	18970	0
353	20250226	152100	135067240	18970	18970	18970	18970	0
354	20250226	152000	135067240	18970	18970	18970	18970	0
355	20250226	151900	135067240	18970	18960	18970	18960	31
356	20250226	151800	134479380	18970	18960	18970	18960	4
357	20250226	151700	134403520	18930	18930	18930	18930	0
358	20250226	151600	134403520	18930	18930	18930	18930	0
359	20250226	151500	134403520	18930	18940	18940	18930	466
360	20250226	151400	125582040	18940	18940	18940	18940	0
361	20250226	151300	125582040	18940	18940	18940	18940	110
362	20250226	151200	123498640	18940	18950	18950	18940	100
363	20250226	151100	121604390	19000	19000	19000	19000	150
364	20250226	151000	118754390	19000	19000	19000	19000	0
365	20250226	150900	118754390	19000	19000	19000	19000	0
366	20250226	150800	118754390	19000	18970	19000	18970	50
367	20250226	150700	117804990	18960	18960	18960	18960	0
368	20250226	150600	117804990	18960	18960	18960	18960	30
369	20250226	150500	117236190	19000	18980	19000	18980	50
370	20250226	150400	116286490	19000	19000	19000	19000	0
371	20250226	150300	116286490	19000	19000	19000	19000	0
372	20250226	150200	116286490	19000	18980	19000	18980	25
373	20250226	150100	115811790	19000	19000	19000	19000	0
374	20250226	150000	115811790	19000	19000	19000	19000	0
375	20250226	145900	115811790	19000	18980	19000	18980	25
376	20250226	145800	115337090	19000	19000	19000	19000	0
377	20250226	145700	115337090	19000	18970	19000	18970	68
378	20250226	145600	114046130	18980	18980	18980	18980	0
379	20250226	145500	114046130	18980	18980	18980	18980	5
380	20250226	145400	113951230	18980	18980	18980	18980	0
381	20250226	145300	113951230	18980	18980	18980	18980	0
382	20250226	145200	113951230	18980	18980	18980	18980	0
383	20250226	145100	113951230	18980	18980	18980	18980	0
384	20250226	145000	113951230	18980	18980	18980	18980	0
385	20250226	144900	113951230	18980	18980	18980	18980	0
386	20250226	144800	113951230	18980	18980	18980	18980	0
387	20250226	144700	113951230	18980	18980	18980	18980	0
388	20250226	144600	113951230	18980	18980	18980	18980	0
389	20250226	144500	113951230	18980	18980	18980	18980	0
390	20250226	144400	113951230	18980	18980	18980	18980	0
391	20250226	144300	113951230	18980	18980	18980	18980	0
392	20250226	144200	113951230	18980	18980	18980	18980	0
393	20250226	144100	113951230	18980	18980	18980	18980	0
394	20250226	144000	113951230	18980	19000	19000	18980	51
395	20250226	143900	112982730	19030	19030	19030	19030	0
396	20250226	143800	112982730	19030	19030	19030	19030	6
397	20250226	143700	112868550	19030	19030	19030	19030	0
398	20250226	143600	112868550	19030	19030	19030	19030	5
399	20250226	143500	112773400	19030	19030	19030	19030	2
400	20250226	143400	112735340	19000	19000	19000	19000	88
401	20250226	143300	111063340	19000	19000	19000	19000	0
402	20250226	143200	111063340	19000	19000	19000	19000	41
403	20250226	143100	110284340	19030	19030	19030	19030	2
404	20250226	143000	110246280	19020	19020	19020	19020	0
405	20250226	142900	110246280	19020	19020	19020	19020	0
406	20250226	142800	110246280	19020	19020	19020	19020	0
407	20250226	142700	110246280	19020	19020	19020	19020	9
408	20250226	142600	110075100	19020	19020	19020	19020	0
409	20250226	142500	110075100	19020	19020	19020	19020	0
410	20250226	142400	110075100	19020	19020	19020	19020	0
411	20250226	142300	110075100	19020	19020	19020	19020	0
412	20250226	142200	110075100	19020	19020	19020	19020	0
413	20250226	142100	110075100	19020	19020	19020	19020	0
414	20250226	142000	110075100	19020	19020	19020	19020	0
415	20250226	141900	110075100	19020	19020	19020	19020	0
416	20250226	141800	110075100	19020	19020	19020	19020	0
417	20250226	141700	110075100	19020	19020	19020	19020	0
418	20250226	141600	110075100	19020	19020	19020	19020	0
419	20250226	141500	110075100	19020	19020	19020	19020	0
420	20250226	141400	110075100	19020	19020	19020	19020	3
421	20250226	141300	110018040	19010	19010	19010	19010	8
422	20250226	141200	109865960	19010	19010	19010	19010	9
423	20250226	141100	109694870	19010	19010	19010	19010	0
424	20250226	141000	109694870	19010	19010	19010	19010	0
425	20250226	140900	109694870	19010	19010	19010	19010	1
426	20250226	140800	109675860	19010	19010	19010	19010	0
427	20250226	140700	109675860	19010	19010	19010	19010	0
428	20250226	140600	109675860	19010	19010	19010	19010	0
429	20250226	140500	109675860	19010	19010	19010	19010	0
430	20250226	140400	109675860	19010	19010	19010	19010	0
431	20250226	140300	109675860	19010	19010	19010	19010	0
432	20250226	140200	109675860	19010	19010	19010	19010	0
433	20250226	140100	109675860	19010	19010	19010	19010	0
434	20250226	140000	109675860	19010	19010	19010	19010	0
435	20250226	135900	109675860	19010	19010	19010	19010	0
436	20250226	135800	109675860	19010	19010	19010	19010	0
437	20250226	135700	109675860	19010	19010	19010	19010	13
438	20250226	135600	109428730	19010	19010	19010	19010	0
439	20250226	135500	109428730	19010	19010	19010	19010	85
440	20250226	135400	107812880	19080	19080	19080	19080	0
441	20250226	135300	107812880	19080	19020	19080	19020	47
442	20250226	135200	106918820	19020	19020	19020	19020	30
443	20250226	135100	106348220	19070	19060	19070	19060	27
444	20250226	135000	105833450	18940	18940	18940	18940	0
445	20250226	134900	105833450	18940	19000	19000	18940	550
446	20250226	134800	95398400	19050	19050	19050	19050	101
447	20250226	134700	93474350	19070	19070	19070	19070	0
448	20250226	134600	93474350	19070	19070	19070	19070	16
449	20250226	134500	93169230	19070	19070	19070	19070	0
450	20250226	134400	93169230	19070	19000	19070	19000	3
451	20250226	134300	93112090	19080	19080	19080	19080	0
452	20250226	134200	93112090	19080	19080	19080	19080	0
453	20250226	134100	93112090	19080	19080	19080	19080	1
454	20250226	134000	93093010	19080	19080	19080	19080	0
455	20250226	133900	93093010	19080	19080	19080	19080	6
456	20250226	133800	92978530	19080	19080	19080	19080	0
457	20250226	133700	92978530	19080	19080	19080	19080	0
458	20250226	133600	92978530	19080	19080	19080	19080	0
459	20250226	133500	92978530	19080	19000	19080	19000	14
460	20250226	133400	92711890	19000	19030	19030	19000	100
461	20250226	133300	90810730	19080	19080	19080	19080	9
462	20250226	133200	90639010	19030	19030	19030	19030	122
463	20250226	133100	88317350	19080	19080	19080	19080	0
464	20250226	133000	88317350	19080	19080	19080	19080	0
465	20250226	132900	88317350	19080	19080	19080	19080	0
466	20250226	132800	88317350	19080	19040	19080	19040	26
467	20250226	132700	87821750	19040	19040	19040	19040	18
468	20250226	132600	87479030	19040	19040	19040	19040	0
469	20250226	132500	87479030	19040	19040	19040	19040	0
470	20250226	132400	87479030	19040	19040	19040	19040	5
471	20250226	132300	87383830	19080	19080	19080	19080	0
472	20250226	132200	87383830	19080	19080	19080	19080	0
473	20250226	132100	87383830	19080	19080	19080	19080	0
474	20250226	132000	87383830	19080	19080	19080	19080	0
475	20250226	131900	87383830	19080	19080	19080	19080	6
476	20250226	131800	87269350	19080	19080	19080	19080	25
477	20250226	131700	86792350	19080	19080	19080	19080	0
478	20250226	131600	86792350	19080	19080	19080	19080	0
479	20250226	131500	86792350	19080	19080	19080	19080	0
480	20250226	131400	86792350	19080	19080	19080	19080	0
481	20250226	131300	86792350	19080	19080	19080	19080	0
482	20250226	131200	86792350	19080	19080	19080	19080	0
483	20250226	131100	86792350	19080	19080	19080	19080	0
484	20250226	131000	86792350	19080	19080	19080	19080	0
485	20250226	130900	86792350	19080	19080	19080	19080	0
486	20250226	130800	86792350	19080	19080	19080	19080	0
487	20250226	130700	86792350	19080	19080	19080	19080	0
488	20250226	130600	86792350	19080	19080	19080	19080	0
489	20250226	130500	86792350	19080	19080	19080	19080	0
490	20250226	130400	86792350	19080	19080	19080	19080	0
491	20250226	130300	86792350	19080	19080	19080	19080	0
492	20250226	130200	86792350	19080	19080	19080	19080	16
493	20250226	130100	86487070	19040	19040	19040	19040	1
494	20250226	130000	86468030	19040	19050	19050	19040	15
495	20250226	125900	86182370	19090	19090	19090	19090	0
496	20250226	125800	86182370	19090	19090	19090	19090	0
497	20250226	125700	86182370	19090	19090	19090	19090	0
498	20250226	125600	86182370	19090	19090	19090	19090	0
499	20250226	125500	86182370	19090	19090	19090	19090	0
500	20250226	125400	86182370	19090	19090	19090	19090	0
501	20250226	125300	86182370	19090	19090	19090	19090	0
502	20250226	125200	86182370	19090	19090	19090	19090	47
503	20250226	125100	85285140	19050	19050	19050	19050	0
504	20250226	125000	85285140	19050	19050	19050	19050	1
505	20250226	124900	85266090	19050	19050	19050	19050	0
506	20250226	124800	85266090	19050	19050	19050	19050	0
507	20250226	124700	85266090	19050	19050	19050	19050	0
508	20250226	124600	85266090	19050	19050	19050	19050	0
509	20250226	124500	85266090	19050	19050	19050	19050	0
510	20250226	124400	85266090	19050	19050	19050	19050	20
511	20250226	124300	84885090	19050	19050	19050	19050	0
512	20250226	124200	84885090	19050	19050	19050	19050	0
513	20250226	124100	84885090	19050	19050	19050	19050	0
514	20250226	124000	84885090	19050	19050	19050	19050	0
515	20250226	123900	84885090	19050	19050	19050	19050	0
516	20250226	123800	84885090	19050	19050	19050	19050	0
517	20250226	123700	84885090	19050	19050	19050	19050	0
518	20250226	123600	84885090	19050	19050	19050	19050	40
519	20250226	123500	84123090	19070	19070	19070	19070	0
520	20250226	123400	84123090	19070	19070	19070	19070	0
521	20250226	123300	84123090	19070	19070	19070	19070	0
522	20250226	123200	84123090	19070	19070	19070	19070	0
523	20250226	123100	84123090	19070	19070	19070	19070	0
524	20250226	123000	84123090	19070	19070	19070	19070	0
525	20250226	122900	84123090	19070	19070	19070	19070	64
526	20250226	122800	82902610	19020	19020	19020	19020	0
527	20250226	122700	82902610	19020	19020	19020	19020	0
528	20250226	122600	82902610	19020	19020	19020	19020	0
529	20250226	122500	82902610	19020	19020	19020	19020	0
530	20250226	122400	82902610	19020	19020	19020	19020	0
531	20250226	122300	82902610	19020	19020	19020	19020	0
532	20250226	122200	82902610	19020	19020	19020	19020	0
533	20250226	122100	82902610	19020	19020	19020	19020	0
534	20250226	122000	82902610	19020	19020	19020	19020	0
535	20250226	121900	82902610	19020	19020	19020	19020	54
536	20250226	121800	81875530	19060	19060	19060	19060	0
537	20250226	121700	81875530	19060	19060	19060	19060	0
538	20250226	121600	81875530	19060	19060	19060	19060	0
539	20250226	121500	81875530	19060	19060	19060	19060	0
540	20250226	121400	81875530	19060	19060	19060	19060	0
541	20250226	121300	81875530	19060	19070	19070	19060	23
542	20250226	121200	81437130	19070	19070	19070	19070	0
543	20250226	121100	81437130	19070	19070	19070	19070	1
544	20250226	121000	81418060	19070	19070	19070	19070	0
545	20250226	120900	81418060	19070	19070	19070	19070	0
546	20250226	120800	81418060	19070	19070	19070	19070	0
547	20250226	120700	81418060	19070	19070	19070	19070	0
548	20250226	120600	81418060	19070	19070	19070	19070	0
549	20250226	120500	81418060	19070	19070	19070	19070	0
550	20250226	120400	81418060	19070	19070	19070	19070	0
551	20250226	120300	81418060	19070	19070	19070	19070	0
552	20250226	120200	81418060	19070	19070	19070	19070	0
553	20250226	120100	81418060	19070	19070	19070	19070	0
554	20250226	120000	81418060	19070	19070	19070	19070	0
555	20250226	115900	81418060	19070	19070	19070	19070	0
556	20250226	115800	81418060	19070	19070	19070	19070	0
557	20250226	115700	81418060	19070	19070	19070	19070	0
558	20250226	115600	81418060	19070	19070	19070	19070	0
559	20250226	115500	81418060	19070	19070	19070	19070	0
560	20250226	115400	81418060	19070	19070	19070	19070	0
561	20250226	115300	81418060	19070	19070	19070	19070	0
562	20250226	115200	81418060	19070	19070	19070	19070	0
563	20250226	115100	81418060	19070	19070	19070	19070	0
564	20250226	115000	81418060	19070	19070	19070	19070	0
565	20250226	114900	81418060	19070	19070	19070	19070	10
566	20250226	114800	81227360	19060	19060	19060	19060	0
567	20250226	114700	81227360	19060	19060	19060	19060	0
568	20250226	114600	81227360	19060	19060	19060	19060	0
569	20250226	114500	81227360	19060	19060	19060	19060	13
570	20250226	114400	80979580	19060	19060	19060	19060	0
571	20250226	114300	80979580	19060	19060	19060	19060	0
572	20250226	114200	80979580	19060	19060	19060	19060	0
573	20250226	114100	80979580	19060	19060	19060	19060	0
574	20250226	114000	80979580	19060	19060	19060	19060	0
575	20250226	113900	80979580	19060	19060	19060	19060	0
576	20250226	113800	80979580	19060	19060	19060	19060	0
577	20250226	113700	80979580	19060	19060	19060	19060	0
578	20250226	113600	80979580	19060	19060	19060	19060	51
579	20250226	113500	80007520	19060	19060	19060	19060	0
580	20250226	113400	80007520	19060	19060	19060	19060	0
581	20250226	113300	80007520	19060	19060	19060	19060	0
582	20250226	113200	80007520	19060	19030	19060	19030	62
583	20250226	113100	78827300	19020	19020	19020	19020	0
584	20250226	113000	78827300	19020	19020	19020	19020	50
585	20250226	112900	77876300	19020	19020	19020	19020	12
586	20250226	112800	77648060	19050	19050	19050	19050	0
587	20250226	112700	77648060	19050	19050	19050	19050	0
588	20250226	112600	77648060	19050	19050	19050	19050	49
589	20250226	112500	76714610	19060	19060	19060	19060	57
590	20250226	112400	75628190	19090	19060	19090	19060	13
591	20250226	112300	75380110	19090	19090	19090	19090	0
592	20250226	112200	75380110	19090	19090	19090	19090	0
593	20250226	112100	75380110	19090	19090	19090	19090	0
594	20250226	112000	75380110	19090	19090	19090	19090	0
595	20250226	111900	75380110	19090	19090	19090	19090	0
596	20250226	111800	75380110	19090	19090	19090	19090	0
597	20250226	111700	75380110	19090	19090	19090	19090	1
598	20250226	111600	75361020	19090	19090	19090	19090	1
599	20250226	111500	75341930	19090	19090	19090	19090	0
600	20250226	111400	75341930	19090	19090	19090	19090	0
601	20250226	111300	75341930	19090	19090	19090	19090	0
602	20250226	111200	75341930	19090	19090	19090	19090	0
603	20250226	111100	75341930	19090	19090	19090	19090	0
604	20250226	111000	75341930	19090	19070	19090	19070	10
605	20250226	110900	75151170	19100	19100	19100	19100	0
606	20250226	110800	75151170	19100	19100	19100	19100	0
607	20250226	110700	75151170	19100	19100	19100	19100	0
608	20250226	110600	75151170	19100	19100	19100	19100	0
609	20250226	110500	75151170	19100	19100	19100	19100	0
610	20250226	110400	75151170	19100	19100	19100	19100	0
611	20250226	110300	75151170	19100	19100	19100	19100	0
612	20250226	110200	75151170	19100	19100	19100	19100	0
613	20250226	110100	75151170	19100	19100	19100	19100	0
614	20250226	110000	75151170	19100	19100	19100	19100	0
615	20250226	105900	75151170	19100	19100	19100	19100	0
616	20250226	105800	75151170	19100	19100	19100	19100	0
617	20250226	105700	75151170	19100	19100	19100	19100	0
618	20250226	105600	75151170	19100	19100	19100	19100	0
619	20250226	105500	75151170	19100	19100	19100	19100	0
620	20250226	105400	75151170	19100	19100	19100	19100	0
621	20250226	105300	75151170	19100	19100	19100	19100	0
622	20250226	105200	75151170	19100	19100	19100	19100	0
623	20250226	105100	75151170	19100	19100	19100	19100	62
624	20250226	105000	73966970	19140	19140	19140	19140	0
625	20250226	104900	73966970	19140	19140	19140	19140	0
626	20250226	104800	73966970	19140	19140	19140	19140	0
627	20250226	104700	73966970	19140	19140	19140	19140	0
628	20250226	104600	73966970	19140	19140	19140	19140	2
629	20250226	104500	73928690	19140	19140	19140	19140	53
630	20250226	104400	72914270	19150	19150	19150	19150	0
631	20250226	104300	72914270	19150	19150	19150	19150	0
632	20250226	104200	72914270	19150	19150	19150	19150	0
633	20250226	104100	72914270	19150	19150	19150	19150	0
634	20250226	104000	72914270	19150	19150	19150	19150	0
635	20250226	103900	72914270	19150	19150	19150	19150	0
636	20250226	103800	72914270	19150	19130	19150	19130	4
637	20250226	103700	72837710	19130	19110	19130	19110	18
638	20250226	103600	72493610	19100	19100	19100	19100	21
639	20250226	103500	72092510	19050	19050	19050	19050	10
640	20250226	103400	71902010	19050	19050	19050	19050	11
641	20250226	103300	71692460	19050	19050	19050	19050	0
642	20250226	103200	71692460	19050	19050	19050	19050	0
643	20250226	103100	71692460	19050	19050	19050	19050	10
644	20250226	103000	71501960	19020	19020	19020	19020	13
645	20250226	102900	71254700	19050	19050	19050	19050	0
646	20250226	102800	71254700	19050	19050	19050	19050	290
647	20250226	102700	65730200	19050	19050	19050	19050	19
648	20250226	102600	65368250	19050	19050	19050	19050	0
649	20250226	102500	65368250	19050	19050	19050	19050	1
650	20250226	102400	65349200	19020	19020	19020	19020	17
651	20250226	102300	65025860	19050	19050	19050	19050	0
652	20250226	102200	65025860	19050	19050	19050	19050	27
653	20250226	102100	64511510	19050	19050	19050	19050	0
654	20250226	102000	64511510	19050	19050	19050	19050	0
655	20250226	101900	64511510	19050	19050	19050	19050	0
656	20250226	101800	64511510	19050	19050	19050	19050	0
657	20250226	101700	64511510	19050	19050	19050	19050	0
658	20250226	101600	64511510	19050	19050	19050	19050	0
659	20250226	101500	64511510	19050	19050	19050	19050	0
660	20250226	101400	64511510	19050	19050	19050	19050	13
661	20250226	101300	64263860	19020	19020	19020	19020	39
662	20250226	101200	63522080	19050	19040	19050	19040	34
663	20250226	101100	62874620	19040	19040	19040	19040	1
664	20250226	101000	62855580	19040	19040	19040	19040	0
665	20250226	100900	62855580	19040	19040	19040	19040	1
666	20250226	100800	62836540	19040	19040	19050	19040	18
667	20250226	100700	62493810	19040	19040	19040	19040	1
668	20250226	100600	62474770	19050	19050	19050	19050	0
669	20250226	100500	62474770	19050	19050	19050	19050	0
670	20250226	100400	62474770	19050	19050	19050	19050	1
671	20250226	100300	62455720	19050	19050	19050	19050	5
672	20250226	100200	62360470	19120	19240	19240	19120	2
673	20250226	100100	62322110	19240	19240	19240	19240	0
674	20250226	100000	62322110	19240	19240	19240	19240	0
675	20250226	095900	62322110	19240	19240	19240	19240	0
676	20250226	095800	62322110	19240	19240	19240	19240	1
677	20250226	095700	62302870	19020	19020	19020	19020	0
678	20250226	095600	62302870	19020	19020	19020	19020	0
679	20250226	095500	62302870	19020	19250	19260	19020	60
680	20250226	095400	61159240	19240	19040	19240	19040	6
681	20250226	095300	61044000	19250	19250	19250	19250	0
682	20250226	095200	61044000	19250	19250	19250	19250	1
683	20250226	095100	61024750	19270	19270	19270	19270	0
684	20250226	095000	61024750	19270	19270	19270	19270	0
685	20250226	094900	61024750	19270	19270	19270	19270	0
686	20250226	094800	61024750	19270	19270	19270	19270	0
687	20250226	094700	61024750	19270	19270	19270	19270	1
688	20250226	094600	61005480	19290	19290	19290	19290	0
689	20250226	094500	61005480	19290	19290	19290	19290	2
690	20250226	094400	60966900	19300	19290	19300	19290	2
691	20250226	094300	60928310	19290	19090	19290	19090	617
692	20250226	094200	49119310	19080	19070	19080	19070	177
693	20250226	094100	45743250	19070	19070	19070	19070	0
694	20250226	094000	45743250	19070	19070	19070	19070	0
695	20250226	093900	45743250	19070	19070	19070	19070	1
696	20250226	093800	45724180	19070	19070	19070	19070	0
697	20250226	093700	45724180	19070	19070	19070	19070	0
698	20250226	093600	45724180	19070	19050	19070	19050	114
699	20250226	093500	43550800	19040	19040	19040	19040	1
700	20250226	093400	43531760	19040	19040	19040	19040	0
701	20250226	093300	43531760	19040	19040	19040	19040	0
702	20250226	093200	43531760	19040	19040	19040	19040	0
703	20250226	093100	43531760	19040	18930	19040	18930	11
704	20250226	093000	43322870	18930	18930	18930	18930	0
705	20250226	092900	43322870	18930	18930	18930	18930	2
706	20250226	092800	43285010	18930	18930	18930	18930	0
707	20250226	092700	43285010	18930	18930	18930	18930	1
708	20250226	092600	43266080	19060	18920	19060	18920	1297
709	20250226	092500	18671720	19060	19060	19060	19060	0
710	20250226	092400	18671720	19060	19060	19060	19060	0
711	20250226	092300	18671720	19060	19050	19060	19050	2
712	20250226	092200	18633610	18900	18900	18900	18900	0
713	20250226	092100	18633610	18900	18900	18900	18900	0
714	20250226	092000	18633610	18900	18900	18900	18900	0
715	20250226	091900	18633610	18900	18900	18900	18900	0
716	20250226	091800	18633610	18900	18900	18900	18900	0
717	20250226	091700	18633610	18900	18900	18900	18900	0
718	20250226	091600	18633610	18900	18900	18900	18900	0
719	20250226	091500	18633610	18900	18900	18900	18900	0
720	20250226	091400	18633610	18900	18900	18900	18900	0
721	20250226	091300	18633610	18900	18930	18930	18900	150
722	20250226	091200	15797540	18910	18910	18910	18910	0
723	20250226	091100	15797540	18910	18910	18910	18910	64
724	20250226	091000	14587300	18910	18910	18910	18910	1
725	20250226	090900	14568390	18890	18900	18900	18890	440
726	20250226	090800	6256060	19120	19120	19120	19120	0
727	20250226	090700	6256060	19120	19120	19120	19120	0
728	20250226	090600	6256060	19120	19120	19120	19120	1
729	20250226	090500	6236940	19120	19120	19120	19120	1
730	20250226	090400	6217820	18860	18860	18860	18860	41
731	20250226	090300	5444560	18840	19130	19130	18840	151
732	20250226	090200	2592230	19130	19130	19130	19130	25
733	20250226	090100	2113980	18970	18970	18970	18970	21
734	20250226	090000	1715610	18970	18840	18970	18840	91