KissMeData/094800/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	200800	40146275	4165	4165	4165	4165	282
3	20250226	200700	40146275	4165	4165	4165	4165	0
4	20250226	200600	40146275	4165	4165	4165	4165	0
5	20250226	200500	40146275	4165	4165	4165	4165	0
6	20250226	200400	40146275	4165	4165	4165	4165	0
7	20250226	200300	40146275	4165	4165	4165	4165	0
8	20250226	200200	40146275	4165	4165	4165	4165	0
9	20250226	200100	40146275	4165	4165	4165	4165	0
10	20250226	200000	40146275	4165	4165	4165	4165	0
11	20250226	195900	40146275	4165	4165	4165	4165	0
12	20250226	195800	40146275	4165	4165	4165	4165	0
13	20250226	195700	40146275	4165	4165	4165	4165	0
14	20250226	195600	40146275	4165	4165	4165	4165	0
15	20250226	195500	40146275	4165	4165	4165	4165	0
16	20250226	195400	40146275	4165	4165	4165	4165	0
17	20250226	195300	40146275	4165	4165	4165	4165	0
18	20250226	195200	40146275	4165	4165	4165	4165	0
19	20250226	195100	40146275	4165	4165	4165	4165	0
20	20250226	195000	40146275	4165	4165	4165	4165	0
21	20250226	194900	40146275	4165	4165	4165	4165	0
22	20250226	194800	40146275	4165	4165	4165	4165	0
23	20250226	194700	40146275	4165	4165	4165	4165	0
24	20250226	194600	40146275	4165	4165	4165	4165	0
25	20250226	194500	40146275	4165	4165	4165	4165	0
26	20250226	194400	40146275	4165	4165	4165	4165	0
27	20250226	194300	40146275	4165	4165	4165	4165	0
28	20250226	194200	40146275	4165	4165	4165	4165	0
29	20250226	194100	40146275	4165	4165	4165	4165	0
30	20250226	194000	40146275	4165	4165	4165	4165	0
31	20250226	193900	40146275	4165	4165	4165	4165	0
32	20250226	193800	40146275	4165	4165	4165	4165	282
33	20250226	193700	40146275	4165	4165	4165	4165	0
34	20250226	193600	40146275	4165	4165	4165	4165	0
35	20250226	193500	40146275	4165	4165	4165	4165	0
36	20250226	193400	40146275	4165	4165	4165	4165	0
37	20250226	193300	40146275	4165	4165	4165	4165	0
38	20250226	193200	40146275	4165	4165	4165	4165	0
39	20250226	193100	40146275	4165	4165	4165	4165	0
40	20250226	193000	40146275	4165	4165	4165	4165	0
41	20250226	192900	40146275	4165	4165	4165	4165	0
42	20250226	192800	40146275	4165	4165	4165	4165	0
43	20250226	192700	40146275	4165	4165	4165	4165	0
44	20250226	192600	40146275	4165	4165	4165	4165	0
45	20250226	192500	40146275	4165	4165	4165	4165	0
46	20250226	192400	40146275	4165	4165	4165	4165	0
47	20250226	192300	40146275	4165	4165	4165	4165	0
48	20250226	192200	40146275	4165	4165	4165	4165	0
49	20250226	192100	40146275	4165	4165	4165	4165	0
50	20250226	192000	40146275	4165	4165	4165	4165	0
51	20250226	191900	40146275	4165	4165	4165	4165	0
52	20250226	191800	40146275	4165	4165	4165	4165	0
53	20250226	191700	40146275	4165	4165	4165	4165	0
54	20250226	191600	40146275	4165	4165	4165	4165	0
55	20250226	191500	40146275	4165	4165	4165	4165	0
56	20250226	191400	40146275	4165	4165	4165	4165	0
57	20250226	191300	40146275	4165	4165	4165	4165	0
58	20250226	191200	40146275	4165	4165	4165	4165	0
59	20250226	191100	40146275	4165	4165	4165	4165	0
60	20250226	191000	40146275	4165	4165	4165	4165	0
61	20250226	190900	40146275	4165	4165	4165	4165	0
62	20250226	190800	40146275	4165	4165	4165	4165	282
63	20250226	190700	40146275	4165	4165	4165	4165	0
64	20250226	190600	40146275	4165	4165	4165	4165	0
65	20250226	190500	40146275	4165	4165	4165	4165	0
66	20250226	190400	40146275	4165	4165	4165	4165	0
67	20250226	190300	40146275	4165	4165	4165	4165	0
68	20250226	190200	40146275	4165	4165	4165	4165	0
69	20250226	190100	40146275	4165	4165	4165	4165	0
70	20250226	190000	40146275	4165	4165	4165	4165	0
71	20250226	185900	40146275	4165	4165	4165	4165	0
72	20250226	185800	40146275	4165	4165	4165	4165	0
73	20250226	185700	40146275	4165	4165	4165	4165	0
74	20250226	185600	40146275	4165	4165	4165	4165	0
75	20250226	185500	40146275	4165	4165	4165	4165	0
76	20250226	185400	40146275	4165	4165	4165	4165	0
77	20250226	185300	40146275	4165	4165	4165	4165	0
78	20250226	185200	40146275	4165	4165	4165	4165	0
79	20250226	185100	40146275	4165	4165	4165	4165	0
80	20250226	185000	40146275	4165	4165	4165	4165	0
81	20250226	184900	40146275	4165	4165	4165	4165	0
82	20250226	184800	40146275	4165	4165	4165	4165	0
83	20250226	184700	40146275	4165	4165	4165	4165	0
84	20250226	184600	40146275	4165	4165	4165	4165	0
85	20250226	184500	40146275	4165	4165	4165	4165	0
86	20250226	184400	40146275	4165	4165	4165	4165	0
87	20250226	184300	40146275	4165	4165	4165	4165	0
88	20250226	184200	40146275	4165	4165	4165	4165	0
89	20250226	184100	40146275	4165	4165	4165	4165	0
90	20250226	184000	40146275	4165	4165	4165	4165	0
91	20250226	183900	40146275	4165	4165	4165	4165	0
92	20250226	183800	40146275	4165	4165	4165	4165	282
93	20250226	183700	40146275	4165	4165	4165	4165	0
94	20250226	183600	40146275	4165	4165	4165	4165	0
95	20250226	183500	40146275	4165	4165	4165	4165	0
96	20250226	183400	40146275	4165	4165	4165	4165	0
97	20250226	183300	40146275	4165	4165	4165	4165	0
98	20250226	183200	40146275	4165	4165	4165	4165	0
99	20250226	183100	40146275	4165	4165	4165	4165	0
100	20250226	183000	40146275	4165	4165	4165	4165	0
101	20250226	182900	40146275	4165	4165	4165	4165	0
102	20250226	182800	40146275	4165	4165	4165	4165	0
103	20250226	182700	40146275	4165	4165	4165	4165	0
104	20250226	182600	40146275	4165	4165	4165	4165	0
105	20250226	182500	40146275	4165	4165	4165	4165	0
106	20250226	182400	40146275	4165	4165	4165	4165	0
107	20250226	182300	40146275	4165	4165	4165	4165	0
108	20250226	182200	40146275	4165	4165	4165	4165	0
109	20250226	182100	40146275	4165	4165	4165	4165	0
110	20250226	182000	40146275	4165	4165	4165	4165	0
111	20250226	181900	40146275	4165	4165	4165	4165	0
112	20250226	181800	40146275	4165	4165	4165	4165	0
113	20250226	181700	40146275	4165	4165	4165	4165	0
114	20250226	181600	40146275	4165	4165	4165	4165	0
115	20250226	181500	40146275	4165	4165	4165	4165	0
116	20250226	181400	40146275	4165	4165	4165	4165	0
117	20250226	181300	40146275	4165	4165	4165	4165	0
118	20250226	181200	40146275	4165	4165	4165	4165	0
119	20250226	181100	40146275	4165	4165	4165	4165	0
120	20250226	181000	40146275	4165	4165	4165	4165	0
121	20250226	180900	40146275	4165	4165	4165	4165	0
122	20250226	180800	40146275	4165	4165	4165	4165	282
123	20250226	180700	40146275	4165	4165	4165	4165	0
124	20250226	180600	40146275	4165	4165	4165	4165	0
125	20250226	180500	40146275	4165	4165	4165	4165	0
126	20250226	180400	40146275	4165	4165	4165	4165	0
127	20250226	180300	40146275	4165	4165	4165	4165	0
128	20250226	180200	40146275	4165	4165	4165	4165	0
129	20250226	180100	40146275	4165	4165	4165	4165	0
130	20250226	180000	40146275	4165	4165	4165	4165	0
131	20250226	175900	40146275	4165	4165	4165	4165	0
132	20250226	175800	40146275	4165	4165	4165	4165	0
133	20250226	175700	40146275	4165	4165	4165	4165	0
134	20250226	175600	40146275	4165	4165	4165	4165	0
135	20250226	175500	40146275	4165	4165	4165	4165	0
136	20250226	175400	40146275	4165	4165	4165	4165	0
137	20250226	175300	40146275	4165	4165	4165	4165	0
138	20250226	175200	40146275	4165	4165	4165	4165	0
139	20250226	175100	40146275	4165	4165	4165	4165	0
140	20250226	175000	40146275	4165	4165	4165	4165	0
141	20250226	174900	40146275	4165	4165	4165	4165	0
142	20250226	174800	40146275	4165	4165	4165	4165	0
143	20250226	174700	40146275	4165	4165	4165	4165	0
144	20250226	174600	40146275	4165	4165	4165	4165	0
145	20250226	174500	40146275	4165	4165	4165	4165	0
146	20250226	174400	40146275	4165	4165	4165	4165	0
147	20250226	174300	40146275	4165	4165	4165	4165	0
148	20250226	174200	40146275	4165	4165	4165	4165	0
149	20250226	174100	40146275	4165	4165	4165	4165	0
150	20250226	174000	40146275	4165	4165	4165	4165	0
151	20250226	173900	40146275	4165	4165	4165	4165	0
152	20250226	173800	40146275	4165	4165	4165	4165	282
153	20250226	173700	40146275	4165	4165	4165	4165	0
154	20250226	173600	40146275	4165	4165	4165	4165	0
155	20250226	173500	40146275	4165	4165	4165	4165	0
156	20250226	173400	40146275	4165	4165	4165	4165	0
157	20250226	173300	40146275	4165	4165	4165	4165	0
158	20250226	173200	40146275	4165	4165	4165	4165	0
159	20250226	173100	40146275	4165	4165	4165	4165	0
160	20250226	173000	40146275	4165	4165	4165	4165	0
161	20250226	172900	40146275	4165	4165	4165	4165	0
162	20250226	172800	40146275	4165	4165	4165	4165	0
163	20250226	172700	40146275	4165	4165	4165	4165	0
164	20250226	172600	40146275	4165	4165	4165	4165	0
165	20250226	172500	40146275	4165	4165	4165	4165	0
166	20250226	172400	40146275	4165	4165	4165	4165	0
167	20250226	172300	40146275	4165	4165	4165	4165	0
168	20250226	172200	40146275	4165	4165	4165	4165	0
169	20250226	172100	40146275	4165	4165	4165	4165	0
170	20250226	172000	40146275	4165	4165	4165	4165	0
171	20250226	171900	40146275	4165	4165	4165	4165	0
172	20250226	171800	40146275	4165	4165	4165	4165	0
173	20250226	171700	40146275	4165	4165	4165	4165	0
174	20250226	171600	40146275	4165	4165	4165	4165	0
175	20250226	171500	40146275	4165	4165	4165	4165	0
176	20250226	171400	40146275	4165	4165	4165	4165	0
177	20250226	171300	40146275	4165	4165	4165	4165	0
178	20250226	171200	40146275	4165	4165	4165	4165	0
179	20250226	171100	40146275	4165	4165	4165	4165	0
180	20250226	171000	40146275	4165	4165	4165	4165	0
181	20250226	170900	40146275	4165	4165	4165	4165	0
182	20250226	170800	40146275	4165	4165	4165	4165	282
183	20250226	170700	40146275	4165	4165	4165	4165	0
184	20250226	170600	40146275	4165	4165	4165	4165	0
185	20250226	170500	40146275	4165	4165	4165	4165	0
186	20250226	170400	40146275	4165	4165	4165	4165	0
187	20250226	170300	40146275	4165	4165	4165	4165	0
188	20250226	170200	40146275	4165	4165	4165	4165	0
189	20250226	170100	40146275	4165	4165	4165	4165	0
190	20250226	170000	40146275	4165	4165	4165	4165	0
191	20250226	165900	40146275	4165	4165	4165	4165	0
192	20250226	165800	40146275	4165	4165	4165	4165	0
193	20250226	165700	40146275	4165	4165	4165	4165	0
194	20250226	165600	40146275	4165	4165	4165	4165	0
195	20250226	165500	40146275	4165	4165	4165	4165	0
196	20250226	165400	40146275	4165	4165	4165	4165	0
197	20250226	165300	40146275	4165	4165	4165	4165	0
198	20250226	165200	40146275	4165	4165	4165	4165	0
199	20250226	165100	40146275	4165	4165	4165	4165	0
200	20250226	165000	40146275	4165	4165	4165	4165	0
201	20250226	164900	40146275	4165	4165	4165	4165	0
202	20250226	164800	40146275	4165	4165	4165	4165	0
203	20250226	164700	40146275	4165	4165	4165	4165	0
204	20250226	164600	40146275	4165	4165	4165	4165	0
205	20250226	164500	40146275	4165	4165	4165	4165	0
206	20250226	164400	40146275	4165	4165	4165	4165	0
207	20250226	164300	40146275	4165	4165	4165	4165	0
208	20250226	164200	40146275	4165	4165	4165	4165	0
209	20250226	164100	40146275	4165	4165	4165	4165	0
210	20250226	164000	40146275	4165	4165	4165	4165	0
211	20250226	163900	40146275	4165	4165	4165	4165	0
212	20250226	163800	40146275	4165	4165	4165	4165	282
213	20250226	163700	40146275	4165	4165	4165	4165	0
214	20250226	163600	40146275	4165	4165	4165	4165	0
215	20250226	163500	40146275	4165	4165	4165	4165	0
216	20250226	163400	40146275	4165	4165	4165	4165	0
217	20250226	163300	40146275	4165	4165	4165	4165	0
218	20250226	163200	40146275	4165	4165	4165	4165	0
219	20250226	163100	40146275	4165	4165	4165	4165	0
220	20250226	163000	40146275	4165	4165	4165	4165	0
221	20250226	162900	40146275	4165	4165	4165	4165	0
222	20250226	162800	40146275	4165	4165	4165	4165	0
223	20250226	162700	40146275	4165	4165	4165	4165	0
224	20250226	162600	40146275	4165	4165	4165	4165	0
225	20250226	162500	40146275	4165	4165	4165	4165	0
226	20250226	162400	40146275	4165	4165	4165	4165	0
227	20250226	162300	40146275	4165	4165	4165	4165	0
228	20250226	162200	40146275	4165	4165	4165	4165	0
229	20250226	162100	40146275	4165	4165	4165	4165	0
230	20250226	162000	40146275	4165	4165	4165	4165	0
231	20250226	161900	40146275	4165	4165	4165	4165	0
232	20250226	161800	40146275	4165	4165	4165	4165	0
233	20250226	161700	40146275	4165	4165	4165	4165	0
234	20250226	161600	40146275	4165	4165	4165	4165	0
235	20250226	161500	40146275	4165	4165	4165	4165	0
236	20250226	161400	40146275	4165	4165	4165	4165	0
237	20250226	161300	40146275	4165	4165	4165	4165	0
238	20250226	161200	40146275	4165	4165	4165	4165	0
239	20250226	161100	40146275	4165	4165	4165	4165	0
240	20250226	161000	40146275	4165	4165	4165	4165	0
241	20250226	160900	40146275	4165	4165	4165	4165	0
242	20250226	160800	40146275	4165	4165	4165	4165	282
243	20250226	160700	40146275	4165	4165	4165	4165	0
244	20250226	160600	40146275	4165	4165	4165	4165	0
245	20250226	160500	40146275	4165	4165	4165	4165	0
246	20250226	160400	40146275	4165	4165	4165	4165	0
247	20250226	160300	40146275	4165	4165	4165	4165	0
248	20250226	160200	40146275	4165	4165	4165	4165	0
249	20250226	160100	40146275	4165	4165	4165	4165	0
250	20250226	160000	40146275	4165	4165	4165	4165	0
251	20250226	155900	40146275	4165	4165	4165	4165	0
252	20250226	155800	40146275	4165	4165	4165	4165	0
253	20250226	155700	40146275	4165	4165	4165	4165	0
254	20250226	155600	40146275	4165	4165	4165	4165	0
255	20250226	155500	40146275	4165	4165	4165	4165	0
256	20250226	155400	40146275	4165	4165	4165	4165	0
257	20250226	155300	40146275	4165	4165	4165	4165	0
258	20250226	155200	40146275	4165	4165	4165	4165	0
259	20250226	155100	40146275	4165	4165	4165	4165	0
260	20250226	155000	40146275	4165	4165	4165	4165	0
261	20250226	154900	40146275	4165	4165	4165	4165	0
262	20250226	154800	40146275	4165	4165	4165	4165	0
263	20250226	154700	40146275	4165	4165	4165	4165	0
264	20250226	154600	40146275	4165	4165	4165	4165	0
265	20250226	154500	40146275	4165	4165	4165	4165	0
266	20250226	154400	40146275	4165	4165	4165	4165	0
267	20250226	154300	40146275	4165	4165	4165	4165	0
268	20250226	154200	40146275	4165	4165	4165	4165	0
269	20250226	154100	40146275	4165	4165	4165	4165	0
270	20250226	154000	40146275	4165	4165	4165	4165	0
271	20250226	153900	40146275	4165	4165	4165	4165	0
272	20250226	153800	40146275	4165	4165	4165	4165	282
273	20250226	153700	40146275	4165	4165	4165	4165	0
274	20250226	153600	40146275	4165	4165	4165	4165	0
275	20250226	153500	40146275	4165	4165	4165	4165	0
276	20250226	153400	40146275	4165	4165	4165	4165	0
277	20250226	153300	40146275	4165	4165	4165	4165	0
278	20250226	153200	40146275	4165	4165	4165	4165	0
279	20250226	153100	40146275	4165	4165	4165	4165	0
280	20250226	153000	40146275	4165	4165	4165	4165	282
281	20250226	152900	38971745	4165	4165	4165	4165	0
282	20250226	152800	38971745	4165	4165	4165	4165	0
283	20250226	152700	38971745	4165	4165	4165	4165	0
284	20250226	152600	38971745	4165	4165	4165	4165	0
285	20250226	152500	38971745	4165	4165	4165	4165	0
286	20250226	152400	38971745	4165	4165	4165	4165	0
287	20250226	152300	38971745	4165	4165	4165	4165	0
288	20250226	152200	38971745	4165	4165	4165	4165	0
289	20250226	152100	38971745	4165	4165	4165	4165	0
290	20250226	152000	38971745	4165	4165	4165	4165	0
291	20250226	151900	38971745	4165	4165	4165	4165	42
292	20250226	151800	38796815	4165	4165	4165	4165	0
293	20250226	151700	38796815	4165	4165	4165	4165	0
294	20250226	151600	38796815	4165	4165	4165	4165	0
295	20250226	151500	38796815	4165	4165	4165	4165	0
296	20250226	151400	38796815	4165	4165	4165	4165	0
297	20250226	151300	38796815	4165	4165	4165	4165	341
298	20250226	151200	37376550	4160	4160	4160	4160	0
299	20250226	151100	37376550	4160	4160	4160	4160	0
300	20250226	151000	37376550	4160	4160	4160	4160	0
301	20250226	150900	37376550	4160	4160	4160	4160	0
302	20250226	150800	37376550	4160	4160	4160	4160	0
303	20250226	150700	37376550	4160	4160	4160	4160	0
304	20250226	150600	37376550	4160	4160	4160	4160	0
305	20250226	150500	37376550	4160	4160	4160	4160	0
306	20250226	150400	37376550	4160	4160	4160	4160	0
307	20250226	150300	37376550	4160	4160	4160	4160	0
308	20250226	150200	37376550	4160	4160	4160	4160	500
309	20250226	150100	35296550	4165	4165	4165	4165	0
310	20250226	150000	35296550	4165	4165	4165	4165	0
311	20250226	145900	35296550	4165	4165	4165	4165	0
312	20250226	145800	35296550	4165	4165	4165	4165	0
313	20250226	145700	35296550	4165	4165	4165	4165	0
314	20250226	145600	35296550	4165	4165	4165	4165	0
315	20250226	145500	35296550	4165	4165	4165	4165	0
316	20250226	145400	35296550	4165	4165	4165	4165	0
317	20250226	145300	35296550	4165	4165	4165	4165	0
318	20250226	145200	35296550	4165	4165	4165	4165	5
319	20250226	145100	35275725	4170	4170	4170	4170	0
320	20250226	145000	35275725	4170	4170	4170	4170	0
321	20250226	144900	35275725	4170	4170	4170	4170	0
322	20250226	144800	35275725	4170	4170	4170	4170	0
323	20250226	144700	35275725	4170	4170	4170	4170	0
324	20250226	144600	35275725	4170	4170	4170	4170	0
325	20250226	144500	35275725	4170	4170	4170	4170	0
326	20250226	144400	35275725	4170	4170	4170	4170	0
327	20250226	144300	35275725	4170	4170	4170	4170	0
328	20250226	144200	35275725	4170	4170	4170	4170	0
329	20250226	144100	35275725	4170	4170	4170	4170	0
330	20250226	144000	35275725	4170	4170	4170	4170	0
331	20250226	143900	35275725	4170	4170	4170	4170	0
332	20250226	143800	35275725	4170	4170	4170	4170	0
333	20250226	143700	35275725	4170	4170	4170	4170	0
334	20250226	143600	35275725	4170	4170	4170	4170	0
335	20250226	143500	35275725	4170	4170	4170	4170	0
336	20250226	143400	35275725	4170	4170	4170	4170	0
337	20250226	143300	35275725	4170	4170	4170	4170	0
338	20250226	143200	35275725	4170	4170	4170	4170	0
339	20250226	143100	35275725	4170	4170	4170	4170	0
340	20250226	143000	35275725	4170	4170	4170	4170	0
341	20250226	142900	35275725	4170	4170	4170	4170	0
342	20250226	142800	35275725	4170	4170	4170	4170	0
343	20250226	142700	35275725	4170	4170	4170	4170	0
344	20250226	142600	35275725	4170	4170	4170	4170	0
345	20250226	142500	35275725	4170	4170	4170	4170	0
346	20250226	142400	35275725	4170	4165	4170	4165	210
347	20250226	142300	34400080	4165	4165	4165	4165	0
348	20250226	142200	34400080	4165	4165	4165	4165	0
349	20250226	142100	34400080	4165	4165	4165	4165	0
350	20250226	142000	34400080	4165	4165	4165	4165	0
351	20250226	141900	34400080	4165	4165	4165	4165	0
352	20250226	141800	34400080	4165	4165	4165	4165	0
353	20250226	141700	34400080	4165	4165	4165	4165	0
354	20250226	141600	34400080	4165	4165	4165	4165	0
355	20250226	141500	34400080	4165	4165	4165	4165	0
356	20250226	141400	34400080	4165	4165	4165	4165	0
357	20250226	141300	34400080	4165	4165	4165	4165	0
358	20250226	141200	34400080	4165	4165	4165	4165	212
359	20250226	141100	33517100	4160	4160	4160	4160	0
360	20250226	141000	33517100	4160	4160	4160	4160	810
361	20250226	140900	30147500	4160	4160	4160	4160	0
362	20250226	140800	30147500	4160	4160	4160	4160	0
363	20250226	140700	30147500	4160	4160	4160	4160	0
364	20250226	140600	30147500	4160	4160	4160	4160	0
365	20250226	140500	30147500	4160	4160	4160	4160	0
366	20250226	140400	30147500	4160	4160	4160	4160	0
367	20250226	140300	30147500	4160	4160	4160	4160	0
368	20250226	140200	30147500	4160	4160	4160	4160	0
369	20250226	140100	30147500	4160	4160	4160	4160	0
370	20250226	140000	30147500	4160	4160	4160	4160	0
371	20250226	135900	30147500	4160	4160	4160	4160	0
372	20250226	135800	30147500	4160	4160	4160	4160	0
373	20250226	135700	30147500	4160	4160	4160	4160	0
374	20250226	135600	30147500	4160	4160	4160	4160	0
375	20250226	135500	30147500	4160	4160	4160	4160	481
376	20250226	135400	28146540	4170	4170	4170	4170	0
377	20250226	135300	28146540	4170	4170	4170	4170	0
378	20250226	135200	28146540	4170	4170	4170	4170	0
379	20250226	135100	28146540	4170	4170	4170	4170	0
380	20250226	135000	28146540	4170	4170	4170	4170	0
381	20250226	134900	28146540	4170	4170	4170	4170	0
382	20250226	134800	28146540	4170	4170	4170	4170	0
383	20250226	134700	28146540	4170	4170	4170	4170	0
384	20250226	134600	28146540	4170	4170	4170	4170	0
385	20250226	134500	28146540	4170	4170	4170	4170	0
386	20250226	134400	28146540	4170	4170	4170	4170	0
387	20250226	134300	28146540	4170	4170	4170	4170	0
388	20250226	134200	28146540	4170	4170	4170	4170	0
389	20250226	134100	28146540	4170	4170	4170	4170	0
390	20250226	134000	28146540	4170	4170	4170	4170	0
391	20250226	133900	28146540	4170	4170	4170	4170	0
392	20250226	133800	28146540	4170	4170	4170	4170	0
393	20250226	133700	28146540	4170	4170	4170	4170	50
394	20250226	133600	27938040	4170	4170	4170	4170	0
395	20250226	133500	27938040	4170	4170	4170	4170	0
396	20250226	133400	27938040	4170	4170	4170	4170	0
397	20250226	133300	27938040	4170	4170	4170	4170	0
398	20250226	133200	27938040	4170	4170	4170	4170	0
399	20250226	133100	27938040	4170	4170	4170	4170	0
400	20250226	133000	27938040	4170	4170	4170	4170	0
401	20250226	132900	27938040	4170	4170	4170	4170	0
402	20250226	132800	27938040	4170	4170	4170	4170	0
403	20250226	132700	27938040	4170	4170	4170	4170	0
404	20250226	132600	27938040	4170	4170	4170	4170	0
405	20250226	132500	27938040	4170	4170	4170	4170	0
406	20250226	132400	27938040	4170	4170	4170	4170	0
407	20250226	132300	27938040	4170	4170	4170	4170	145
408	20250226	132200	27333390	4170	4170	4170	4170	0
409	20250226	132100	27333390	4170	4170	4170	4170	0
410	20250226	132000	27333390	4170	4170	4170	4170	0
411	20250226	131900	27333390	4170	4170	4170	4170	0
412	20250226	131800	27333390	4170	4170	4170	4170	0
413	20250226	131700	27333390	4170	4170	4170	4170	0
414	20250226	131600	27333390	4170	4170	4170	4170	0
415	20250226	131500	27333390	4170	4170	4170	4170	0
416	20250226	131400	27333390	4170	4170	4170	4170	0
417	20250226	131300	27333390	4170	4170	4170	4170	0
418	20250226	131200	27333390	4170	4170	4170	4170	0
419	20250226	131100	27333390	4170	4170	4170	4170	0
420	20250226	131000	27333390	4170	4170	4170	4170	0
421	20250226	130900	27333390	4170	4170	4170	4170	0
422	20250226	130800	27333390	4170	4170	4170	4170	0
423	20250226	130700	27333390	4170	4170	4170	4170	0
424	20250226	130600	27333390	4170	4170	4170	4170	0
425	20250226	130500	27333390	4170	4170	4170	4170	0
426	20250226	130400	27333390	4170	4170	4170	4170	0
427	20250226	130300	27333390	4170	4170	4170	4170	0
428	20250226	130200	27333390	4170	4170	4170	4170	0
429	20250226	130100	27333390	4170	4170	4170	4170	0
430	20250226	130000	27333390	4170	4170	4170	4170	0
431	20250226	125900	27333390	4170	4170	4170	4170	0
432	20250226	125800	27333390	4170	4170	4170	4170	0
433	20250226	125700	27333390	4170	4170	4170	4170	4
434	20250226	125600	27316710	4175	4175	4175	4175	0
435	20250226	125500	27316710	4175	4175	4175	4175	144
436	20250226	125400	26715510	4175	4175	4175	4175	0
437	20250226	125300	26715510	4175	4175	4175	4175	0
438	20250226	125200	26715510	4175	4175	4175	4175	0
439	20250226	125100	26715510	4175	4175	4175	4175	0
440	20250226	125000	26715510	4175	4175	4175	4175	0
441	20250226	124900	26715510	4175	4175	4175	4175	0
442	20250226	124800	26715510	4175	4175	4175	4175	0
443	20250226	124700	26715510	4175	4175	4175	4175	0
444	20250226	124600	26715510	4175	4175	4175	4175	2
445	20250226	124500	26707160	4170	4170	4170	4170	0
446	20250226	124400	26707160	4170	4170	4170	4170	0
447	20250226	124300	26707160	4170	4170	4170	4170	0
448	20250226	124200	26707160	4170	4170	4170	4170	0
449	20250226	124100	26707160	4170	4170	4170	4170	0
450	20250226	124000	26707160	4170	4170	4170	4170	0
451	20250226	123900	26707160	4170	4170	4170	4170	0
452	20250226	123800	26707160	4170	4170	4170	4170	0
453	20250226	123700	26707160	4170	4170	4170	4170	0
454	20250226	123600	26707160	4170	4170	4170	4170	0
455	20250226	123500	26707160	4170	4170	4170	4170	0
456	20250226	123400	26707160	4170	4170	4170	4170	0
457	20250226	123300	26707160	4170	4170	4170	4170	0
458	20250226	123200	26707160	4170	4170	4170	4170	0
459	20250226	123100	26707160	4170	4170	4170	4170	0
460	20250226	123000	26707160	4170	4170	4170	4170	0
461	20250226	122900	26707160	4170	4170	4170	4170	0
462	20250226	122800	26707160	4170	4170	4170	4170	0
463	20250226	122700	26707160	4170	4170	4170	4170	0
464	20250226	122600	26707160	4170	4175	4175	4170	217
465	20250226	122500	25801190	4175	4175	4175	4175	0
466	20250226	122400	25801190	4175	4175	4175	4175	0
467	20250226	122300	25801190	4175	4175	4175	4175	0
468	20250226	122200	25801190	4175	4175	4175	4175	0
469	20250226	122100	25801190	4175	4175	4175	4175	294
470	20250226	122000	24573740	4175	4175	4175	4175	0
471	20250226	121900	24573740	4175	4175	4175	4175	0
472	20250226	121800	24573740	4175	4170	4175	4170	326
473	20250226	121700	23214305	4165	4165	4165	4165	323
474	20250226	121600	21869010	4165	4165	4165	4165	0
475	20250226	121500	21869010	4165	4165	4165	4165	0
476	20250226	121400	21869010	4165	4165	4165	4165	667
477	20250226	121300	19090955	4160	4160	4160	4160	0
478	20250226	121200	19090955	4160	4160	4160	4160	0
479	20250226	121100	19090955	4160	4160	4160	4160	0
480	20250226	121000	19090955	4160	4160	4160	4160	0
481	20250226	120900	19090955	4160	4165	4165	4160	2
482	20250226	120800	19082630	4165	4165	4165	4165	0
483	20250226	120700	19082630	4165	4165	4165	4165	0
484	20250226	120600	19082630	4165	4165	4165	4165	9
485	20250226	120500	19045145	4170	4170	4170	4170	0
486	20250226	120400	19045145	4170	4170	4170	4170	0
487	20250226	120300	19045145	4170	4170	4170	4170	0
488	20250226	120200	19045145	4170	4170	4170	4170	0
489	20250226	120100	19045145	4170	4170	4170	4170	0
490	20250226	120000	19045145	4170	4170	4170	4170	0
491	20250226	115900	19045145	4170	4170	4170	4170	0
492	20250226	115800	19045145	4170	4170	4170	4170	0
493	20250226	115700	19045145	4170	4170	4170	4170	0
494	20250226	115600	19045145	4170	4170	4170	4170	0
495	20250226	115500	19045145	4170	4170	4170	4170	0
496	20250226	115400	19045145	4170	4170	4170	4170	0
497	20250226	115300	19045145	4170	4170	4170	4170	0
498	20250226	115200	19045145	4170	4170	4170	4170	0
499	20250226	115100	19045145	4170	4170	4170	4170	0
500	20250226	115000	19045145	4170	4170	4170	4170	0
501	20250226	114900	19045145	4170	4170	4170	4170	0
502	20250226	114800	19045145	4170	4170	4170	4170	417
503	20250226	114700	17306255	4165	4165	4165	4165	100
504	20250226	114600	16889755	4170	4170	4170	4170	0
505	20250226	114500	16889755	4170	4170	4170	4170	0
506	20250226	114400	16889755	4170	4170	4170	4170	0
507	20250226	114300	16889755	4170	4170	4170	4170	0
508	20250226	114200	16889755	4170	4170	4170	4170	0
509	20250226	114100	16889755	4170	4170	4170	4170	139
510	20250226	114000	16310125	4170	4170	4170	4170	0
511	20250226	113900	16310125	4170	4170	4170	4170	64
512	20250226	113800	16043245	4160	4160	4160	4160	0
513	20250226	113700	16043245	4160	4160	4160	4160	62
514	20250226	113600	15785325	4160	4155	4160	4155	294
515	20250226	113500	14562950	4155	4155	4155	4155	0
516	20250226	113400	14562950	4155	4155	4155	4155	0
517	20250226	113300	14562950	4155	4155	4155	4155	0
518	20250226	113200	14562950	4155	4155	4155	4155	217
519	20250226	113100	13661315	4145	4145	4145	4145	0
520	20250226	113000	13661315	4145	4145	4145	4145	0
521	20250226	112900	13661315	4145	4145	4145	4145	0
522	20250226	112800	13661315	4145	4145	4145	4145	0
523	20250226	112700	13661315	4145	4145	4145	4145	0
524	20250226	112600	13661315	4145	4145	4145	4145	0
525	20250226	112500	13661315	4145	4145	4145	4145	0
526	20250226	112400	13661315	4145	4145	4145	4145	0
527	20250226	112300	13661315	4145	4145	4145	4145	0
528	20250226	112200	13661315	4145	4145	4145	4145	0
529	20250226	112100	13661315	4145	4145	4145	4145	0
530	20250226	112000	13661315	4145	4145	4145	4145	0
531	20250226	111900	13661315	4145	4145	4145	4145	0
532	20250226	111800	13661315	4145	4145	4145	4145	250
533	20250226	111700	12625065	4145	4145	4145	4145	0
534	20250226	111600	12625065	4145	4145	4145	4145	0
535	20250226	111500	12625065	4145	4145	4145	4145	0
536	20250226	111400	12625065	4145	4145	4145	4145	0
537	20250226	111300	12625065	4145	4145	4145	4145	0
538	20250226	111200	12625065	4145	4145	4145	4145	0
539	20250226	111100	12625065	4145	4145	4145	4145	0
540	20250226	111000	12625065	4145	4145	4145	4145	750
541	20250226	110900	9516315	4150	4150	4150	4150	0
542	20250226	110800	9516315	4150	4150	4150	4150	0
543	20250226	110700	9516315	4150	4150	4150	4150	0
544	20250226	110600	9516315	4150	4150	4150	4150	0
545	20250226	110500	9516315	4150	4150	4150	4150	0
546	20250226	110400	9516315	4150	4150	4150	4150	0
547	20250226	110300	9516315	4150	4150	4150	4150	0
548	20250226	110200	9516315	4150	4150	4150	4150	1
549	20250226	110100	9512165	4140	4140	4140	4140	0
550	20250226	110000	9512165	4140	4140	4140	4140	0
551	20250226	105900	9512165	4140	4140	4140	4140	0
552	20250226	105800	9512165	4140	4140	4140	4140	0
553	20250226	105700	9512165	4140	4140	4140	4140	0
554	20250226	105600	9512165	4140	4140	4140	4140	0
555	20250226	105500	9512165	4140	4140	4140	4140	0
556	20250226	105400	9512165	4140	4140	4140	4140	6
557	20250226	105300	9487325	4150	4150	4150	4150	0
558	20250226	105200	9487325	4150	4150	4150	4150	0
559	20250226	105100	9487325	4150	4150	4150	4150	0
560	20250226	105000	9487325	4150	4150	4150	4150	0
561	20250226	104900	9487325	4150	4150	4150	4150	0
562	20250226	104800	9487325	4150	4150	4150	4150	0
563	20250226	104700	9487325	4150	4150	4150	4150	0
564	20250226	104600	9487325	4150	4150	4150	4150	0
565	20250226	104500	9487325	4150	4150	4150	4150	0
566	20250226	104400	9487325	4150	4150	4150	4150	0
567	20250226	104300	9487325	4150	4150	4150	4150	0
568	20250226	104200	9487325	4150	4150	4150	4150	0
569	20250226	104100	9487325	4150	4150	4150	4150	0
570	20250226	104000	9487325	4150	4150	4150	4150	0
571	20250226	103900	9487325	4150	4150	4150	4150	0
572	20250226	103800	9487325	4150	4150	4150	4150	0
573	20250226	103700	9487325	4150	4150	4150	4150	0
574	20250226	103600	9487325	4150	4150	4150	4150	0
575	20250226	103500	9487325	4150	4150	4150	4150	0
576	20250226	103400	9487325	4150	4150	4150	4150	0
577	20250226	103300	9487325	4150	4150	4160	4150	10
578	20250226	103200	9445805	4140	4140	4140	4140	0
579	20250226	103100	9445805	4140	4140	4140	4140	0
580	20250226	103000	9445805	4140	4140	4140	4140	0
581	20250226	102900	9445805	4140	4140	4140	4140	0
582	20250226	102800	9445805	4140	4140	4140	4140	0
583	20250226	102700	9445805	4140	4140	4140	4140	0
584	20250226	102600	9445805	4140	4140	4140	4140	0
585	20250226	102500	9445805	4140	4140	4140	4140	0
586	20250226	102400	9445805	4140	4140	4140	4140	0
587	20250226	102300	9445805	4140	4140	4140	4140	0
588	20250226	102200	9445805	4140	4140	4140	4140	0
589	20250226	102100	9445805	4140	4140	4140	4140	0
590	20250226	102000	9445805	4140	4140	4140	4140	0
591	20250226	101900	9445805	4140	4140	4140	4140	0
592	20250226	101800	9445805	4140	4140	4140	4140	0
593	20250226	101700	9445805	4140	4140	4140	4140	0
594	20250226	101600	9445805	4140	4140	4140	4140	0
595	20250226	101500	9445805	4140	4140	4140	4140	0
596	20250226	101400	9445805	4140	4140	4140	4140	0
597	20250226	101300	9445805	4140	4140	4140	4140	0
598	20250226	101200	9445805	4140	4140	4140	4140	0
599	20250226	101100	9445805	4140	4140	4140	4140	0
600	20250226	101000	9445805	4140	4140	4140	4140	0
601	20250226	100900	9445805	4140	4140	4140	4140	0
602	20250226	100800	9445805	4140	4140	4140	4140	30
603	20250226	100700	9321605	4140	4140	4140	4140	0
604	20250226	100600	9321605	4140	4140	4140	4140	0
605	20250226	100500	9321605	4140	4140	4140	4140	0
606	20250226	100400	9321605	4140	4140	4140	4140	0
607	20250226	100300	9321605	4140	4140	4140	4140	0
608	20250226	100200	9321605	4140	4140	4140	4140	0
609	20250226	100100	9321605	4140	4140	4140	4140	0
610	20250226	100000	9321605	4140	4140	4140	4140	0
611	20250226	095900	9321605	4140	4140	4140	4140	0
612	20250226	095800	9321605	4140	4140	4140	4140	0
613	20250226	095700	9321605	4140	4140	4140	4140	0
614	20250226	095600	9321605	4140	4140	4140	4140	0
615	20250226	095500	9321605	4140	4140	4140	4140	0
616	20250226	095400	9321605	4140	4140	4140	4140	0
617	20250226	095300	9321605	4140	4140	4140	4140	0
618	20250226	095200	9321605	4140	4140	4140	4140	0
619	20250226	095100	9321605	4140	4140	4140	4140	0
620	20250226	095000	9321605	4140	4140	4140	4140	0
621	20250226	094900	9321605	4140	4140	4140	4140	0
622	20250226	094800	9321605	4140	4140	4140	4140	0
623	20250226	094700	9321605	4140	4140	4140	4140	0
624	20250226	094600	9321605	4140	4140	4140	4140	0
625	20250226	094500	9321605	4140	4140	4140	4140	0
626	20250226	094400	9321605	4140	4140	4140	4140	0
627	20250226	094300	9321605	4140	4140	4140	4140	0
628	20250226	094200	9321605	4140	4140	4140	4140	0
629	20250226	094100	9321605	4140	4140	4140	4140	0
630	20250226	094000	9321605	4140	4140	4140	4140	0
631	20250226	093900	9321605	4140	4140	4140	4140	0
632	20250226	093800	9321605	4140	4140	4140	4140	0
633	20250226	093700	9321605	4140	4140	4140	4140	0
634	20250226	093600	9321605	4140	4140	4140	4140	307
635	20250226	093500	8050625	4140	4140	4140	4140	0
636	20250226	093400	8050625	4140	4140	4140	4140	191
637	20250226	093300	7259885	4140	4140	4140	4140	0
638	20250226	093200	7259885	4140	4140	4140	4140	243
639	20250226	093100	6253865	4150	4150	4150	4150	0
640	20250226	093000	6253865	4150	4150	4150	4150	0
641	20250226	092900	6253865	4150	4150	4150	4150	0
642	20250226	092800	6253865	4150	4150	4150	4150	0
643	20250226	092700	6253865	4150	4150	4150	4150	0
644	20250226	092600	6253865	4150	4150	4150	4150	0
645	20250226	092500	6253865	4150	4150	4150	4150	0
646	20250226	092400	6253865	4150	4150	4150	4150	0
647	20250226	092300	6253865	4150	4150	4150	4150	0
648	20250226	092200	6253865	4150	4150	4150	4150	0
649	20250226	092100	6253865	4150	4150	4150	4150	3
650	20250226	092000	6241415	4160	4160	4160	4160	147
651	20250226	091900	5629895	4160	4160	4160	4160	0
652	20250226	091800	5629895	4160	4160	4160	4160	0
653	20250226	091700	5629895	4160	4160	4160	4160	50
654	20250226	091600	5421895	4160	4155	4160	4155	217
655	20250226	091500	4519285	4165	4165	4165	4165	0
656	20250226	091400	4519285	4165	4165	4165	4165	0
657	20250226	091300	4519285	4165	4165	4165	4165	0
658	20250226	091200	4519285	4165	4165	4165	4165	1024
659	20250226	091100	254325	4170	4170	4170	4170	0
660	20250226	091000	254325	4170	4170	4170	4170	0
661	20250226	090900	254325	4170	4170	4170	4170	0
662	20250226	090800	254325	4170	4170	4170	4170	0
663	20250226	090700	254325	4170	4170	4170	4170	58
664	20250226	090600	12465	4165	4165	4165	4165	0
665	20250226	090500	12465	4165	4165	4165	4165	2
666	20250226	090400	4135	4135	4135	4135	4135	0
667	20250226	090300	4135	4135	4135	4135	4135	0
668	20250226	090200	4135	4135	4135	4135	4135	0
669	20250226	090100	4135	4135	4135	4135	4135	0
670	20250226	090000	4135	4135	4135	4135	4135	1