KissMeData/213500/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	204600	361980220	8930	8930	8930	8930	2177
3	20250226	204500	361980220	8930	8930	8930	8930	0
4	20250226	204400	361980220	8930	8930	8930	8930	0
5	20250226	204300	361980220	8930	8930	8930	8930	0
6	20250226	204200	361980220	8930	8930	8930	8930	0
7	20250226	204100	361980220	8930	8930	8930	8930	0
8	20250226	204000	361980220	8930	8930	8930	8930	0
9	20250226	203900	361980220	8930	8930	8930	8930	0
10	20250226	203800	361980220	8930	8930	8930	8930	0
11	20250226	203700	361980220	8930	8930	8930	8930	0
12	20250226	203600	361980220	8930	8930	8930	8930	0
13	20250226	203500	361980220	8930	8930	8930	8930	0
14	20250226	203400	361980220	8930	8930	8930	8930	0
15	20250226	203300	361980220	8930	8930	8930	8930	0
16	20250226	203200	361980220	8930	8930	8930	8930	0
17	20250226	203100	361980220	8930	8930	8930	8930	0
18	20250226	203000	361980220	8930	8930	8930	8930	0
19	20250226	202900	361980220	8930	8930	8930	8930	0
20	20250226	202800	361980220	8930	8930	8930	8930	0
21	20250226	202700	361980220	8930	8930	8930	8930	0
22	20250226	202600	361980220	8930	8930	8930	8930	0
23	20250226	202500	361980220	8930	8930	8930	8930	0
24	20250226	202400	361980220	8930	8930	8930	8930	0
25	20250226	202300	361980220	8930	8930	8930	8930	0
26	20250226	202200	361980220	8930	8930	8930	8930	0
27	20250226	202100	361980220	8930	8930	8930	8930	0
28	20250226	202000	361980220	8930	8930	8930	8930	0
29	20250226	201900	361980220	8930	8930	8930	8930	0
30	20250226	201800	361980220	8930	8930	8930	8930	0
31	20250226	201700	361980220	8930	8930	8930	8930	0
32	20250226	201600	361980220	8930	8930	8930	8930	2177
33	20250226	201500	361980220	8930	8930	8930	8930	0
34	20250226	201400	361980220	8930	8930	8930	8930	0
35	20250226	201300	361980220	8930	8930	8930	8930	0
36	20250226	201200	361980220	8930	8930	8930	8930	0
37	20250226	201100	361980220	8930	8930	8930	8930	0
38	20250226	201000	361980220	8930	8930	8930	8930	0
39	20250226	200900	361980220	8930	8930	8930	8930	0
40	20250226	200800	361980220	8930	8930	8930	8930	0
41	20250226	200700	361980220	8930	8930	8930	8930	0
42	20250226	200600	361980220	8930	8930	8930	8930	0
43	20250226	200500	361980220	8930	8930	8930	8930	0
44	20250226	200400	361980220	8930	8930	8930	8930	0
45	20250226	200300	361980220	8930	8930	8930	8930	0
46	20250226	200200	361980220	8930	8930	8930	8930	0
47	20250226	200100	361980220	8930	8930	8930	8930	0
48	20250226	200000	361980220	8930	8930	8930	8930	0
49	20250226	195900	361980220	8930	8930	8930	8930	0
50	20250226	195800	361980220	8930	8930	8930	8930	0
51	20250226	195700	361980220	8930	8930	8930	8930	0
52	20250226	195600	361980220	8930	8930	8930	8930	0
53	20250226	195500	361980220	8930	8930	8930	8930	0
54	20250226	195400	361980220	8930	8930	8930	8930	0
55	20250226	195300	361980220	8930	8930	8930	8930	0
56	20250226	195200	361980220	8930	8930	8930	8930	0
57	20250226	195100	361980220	8930	8930	8930	8930	0
58	20250226	195000	361980220	8930	8930	8930	8930	0
59	20250226	194900	361980220	8930	8930	8930	8930	0
60	20250226	194800	361980220	8930	8930	8930	8930	0
61	20250226	194700	361980220	8930	8930	8930	8930	0
62	20250226	194600	361980220	8930	8930	8930	8930	2177
63	20250226	194500	361980220	8930	8930	8930	8930	0
64	20250226	194400	361980220	8930	8930	8930	8930	0
65	20250226	194300	361980220	8930	8930	8930	8930	0
66	20250226	194200	361980220	8930	8930	8930	8930	0
67	20250226	194100	361980220	8930	8930	8930	8930	0
68	20250226	194000	361980220	8930	8930	8930	8930	0
69	20250226	193900	361980220	8930	8930	8930	8930	0
70	20250226	193800	361980220	8930	8930	8930	8930	0
71	20250226	193700	361980220	8930	8930	8930	8930	0
72	20250226	193600	361980220	8930	8930	8930	8930	0
73	20250226	193500	361980220	8930	8930	8930	8930	0
74	20250226	193400	361980220	8930	8930	8930	8930	0
75	20250226	193300	361980220	8930	8930	8930	8930	0
76	20250226	193200	361980220	8930	8930	8930	8930	0
77	20250226	193100	361980220	8930	8930	8930	8930	0
78	20250226	193000	361980220	8930	8930	8930	8930	0
79	20250226	192900	361980220	8930	8930	8930	8930	0
80	20250226	192800	361980220	8930	8930	8930	8930	0
81	20250226	192700	361980220	8930	8930	8930	8930	0
82	20250226	192600	361980220	8930	8930	8930	8930	0
83	20250226	192500	361980220	8930	8930	8930	8930	0
84	20250226	192400	361980220	8930	8930	8930	8930	0
85	20250226	192300	361980220	8930	8930	8930	8930	0
86	20250226	192200	361980220	8930	8930	8930	8930	0
87	20250226	192100	361980220	8930	8930	8930	8930	0
88	20250226	192000	361980220	8930	8930	8930	8930	0
89	20250226	191900	361980220	8930	8930	8930	8930	0
90	20250226	191800	361980220	8930	8930	8930	8930	0
91	20250226	191700	361980220	8930	8930	8930	8930	0
92	20250226	191600	361980220	8930	8930	8930	8930	2177
93	20250226	191500	361980220	8930	8930	8930	8930	0
94	20250226	191400	361980220	8930	8930	8930	8930	0
95	20250226	191300	361980220	8930	8930	8930	8930	0
96	20250226	191200	361980220	8930	8930	8930	8930	0
97	20250226	191100	361980220	8930	8930	8930	8930	0
98	20250226	191000	361980220	8930	8930	8930	8930	0
99	20250226	190900	361980220	8930	8930	8930	8930	0
100	20250226	190800	361980220	8930	8930	8930	8930	0
101	20250226	190700	361980220	8930	8930	8930	8930	0
102	20250226	190600	361980220	8930	8930	8930	8930	0
103	20250226	190500	361980220	8930	8930	8930	8930	0
104	20250226	190400	361980220	8930	8930	8930	8930	0
105	20250226	190300	361980220	8930	8930	8930	8930	0
106	20250226	190200	361980220	8930	8930	8930	8930	0
107	20250226	190100	361980220	8930	8930	8930	8930	0
108	20250226	190000	361980220	8930	8930	8930	8930	0
109	20250226	185900	361980220	8930	8930	8930	8930	0
110	20250226	185800	361980220	8930	8930	8930	8930	0
111	20250226	185700	361980220	8930	8930	8930	8930	0
112	20250226	185600	361980220	8930	8930	8930	8930	0
113	20250226	185500	361980220	8930	8930	8930	8930	0
114	20250226	185400	361980220	8930	8930	8930	8930	0
115	20250226	185300	361980220	8930	8930	8930	8930	0
116	20250226	185200	361980220	8930	8930	8930	8930	0
117	20250226	185100	361980220	8930	8930	8930	8930	0
118	20250226	185000	361980220	8930	8930	8930	8930	0
119	20250226	184900	361980220	8930	8930	8930	8930	0
120	20250226	184800	361980220	8930	8930	8930	8930	0
121	20250226	184700	361980220	8930	8930	8930	8930	0
122	20250226	184600	361980220	8930	8930	8930	8930	2177
123	20250226	184500	361980220	8930	8930	8930	8930	0
124	20250226	184400	361980220	8930	8930	8930	8930	0
125	20250226	184300	361980220	8930	8930	8930	8930	0
126	20250226	184200	361980220	8930	8930	8930	8930	0
127	20250226	184100	361980220	8930	8930	8930	8930	0
128	20250226	184000	361980220	8930	8930	8930	8930	0
129	20250226	183900	361980220	8930	8930	8930	8930	0
130	20250226	183800	361980220	8930	8930	8930	8930	0
131	20250226	183700	361980220	8930	8930	8930	8930	0
132	20250226	183600	361980220	8930	8930	8930	8930	0
133	20250226	183500	361980220	8930	8930	8930	8930	0
134	20250226	183400	361980220	8930	8930	8930	8930	0
135	20250226	183300	361980220	8930	8930	8930	8930	0
136	20250226	183200	361980220	8930	8930	8930	8930	0
137	20250226	183100	361980220	8930	8930	8930	8930	0
138	20250226	183000	361980220	8930	8930	8930	8930	0
139	20250226	182900	361980220	8930	8930	8930	8930	0
140	20250226	182800	361980220	8930	8930	8930	8930	0
141	20250226	182700	361980220	8930	8930	8930	8930	0
142	20250226	182600	361980220	8930	8930	8930	8930	0
143	20250226	182500	361980220	8930	8930	8930	8930	0
144	20250226	182400	361980220	8930	8930	8930	8930	0
145	20250226	182300	361980220	8930	8930	8930	8930	0
146	20250226	182200	361980220	8930	8930	8930	8930	0
147	20250226	182100	361980220	8930	8930	8930	8930	0
148	20250226	182000	361980220	8930	8930	8930	8930	0
149	20250226	181900	361980220	8930	8930	8930	8930	0
150	20250226	181800	361980220	8930	8930	8930	8930	0
151	20250226	181700	361980220	8930	8930	8930	8930	0
152	20250226	181600	361980220	8930	8930	8930	8930	2177
153	20250226	181500	361980220	8930	8930	8930	8930	0
154	20250226	181400	361980220	8930	8930	8930	8930	0
155	20250226	181300	361980220	8930	8930	8930	8930	0
156	20250226	181200	361980220	8930	8930	8930	8930	0
157	20250226	181100	361980220	8930	8930	8930	8930	0
158	20250226	181000	361980220	8930	8930	8930	8930	0
159	20250226	180900	361980220	8930	8930	8930	8930	0
160	20250226	180800	361980220	8930	8930	8930	8930	0
161	20250226	180700	361980220	8930	8930	8930	8930	0
162	20250226	180600	361980220	8930	8930	8930	8930	0
163	20250226	180500	361980220	8930	8930	8930	8930	0
164	20250226	180400	361980220	8930	8930	8930	8930	0
165	20250226	180300	361980220	8930	8930	8930	8930	0
166	20250226	180200	361980220	8930	8930	8930	8930	0
167	20250226	180100	361980220	8930	8930	8930	8930	0
168	20250226	180000	361980220	8930	8930	8930	8930	0
169	20250226	175900	361980220	8930	8930	8930	8930	0
170	20250226	175800	361980220	8930	8930	8930	8930	0
171	20250226	175700	361980220	8930	8930	8930	8930	0
172	20250226	175600	361980220	8930	8930	8930	8930	0
173	20250226	175500	361980220	8930	8930	8930	8930	0
174	20250226	175400	361980220	8930	8930	8930	8930	0
175	20250226	175300	361980220	8930	8930	8930	8930	0
176	20250226	175200	361980220	8930	8930	8930	8930	0
177	20250226	175100	361980220	8930	8930	8930	8930	0
178	20250226	175000	361980220	8930	8930	8930	8930	0
179	20250226	174900	361980220	8930	8930	8930	8930	0
180	20250226	174800	361980220	8930	8930	8930	8930	0
181	20250226	174700	361980220	8930	8930	8930	8930	0
182	20250226	174600	361980220	8930	8930	8930	8930	2177
183	20250226	174500	361980220	8930	8930	8930	8930	0
184	20250226	174400	361980220	8930	8930	8930	8930	0
185	20250226	174300	361980220	8930	8930	8930	8930	0
186	20250226	174200	361980220	8930	8930	8930	8930	0
187	20250226	174100	361980220	8930	8930	8930	8930	0
188	20250226	174000	361980220	8930	8930	8930	8930	0
189	20250226	173900	361980220	8930	8930	8930	8930	0
190	20250226	173800	361980220	8930	8930	8930	8930	0
191	20250226	173700	361980220	8930	8930	8930	8930	0
192	20250226	173600	361980220	8930	8930	8930	8930	0
193	20250226	173500	361980220	8930	8930	8930	8930	0
194	20250226	173400	361980220	8930	8930	8930	8930	0
195	20250226	173300	361980220	8930	8930	8930	8930	0
196	20250226	173200	361980220	8930	8930	8930	8930	0
197	20250226	173100	361980220	8930	8930	8930	8930	0
198	20250226	173000	361980220	8930	8930	8930	8930	0
199	20250226	172900	361980220	8930	8930	8930	8930	0
200	20250226	172800	361980220	8930	8930	8930	8930	0
201	20250226	172700	361980220	8930	8930	8930	8930	0
202	20250226	172600	361980220	8930	8930	8930	8930	0
203	20250226	172500	361980220	8930	8930	8930	8930	0
204	20250226	172400	361980220	8930	8930	8930	8930	0
205	20250226	172300	361980220	8930	8930	8930	8930	0
206	20250226	172200	361980220	8930	8930	8930	8930	0
207	20250226	172100	361980220	8930	8930	8930	8930	0
208	20250226	172000	361980220	8930	8930	8930	8930	0
209	20250226	171900	361980220	8930	8930	8930	8930	0
210	20250226	171800	361980220	8930	8930	8930	8930	0
211	20250226	171700	361980220	8930	8930	8930	8930	0
212	20250226	171600	361980220	8930	8930	8930	8930	2177
213	20250226	171500	361980220	8930	8930	8930	8930	0
214	20250226	171400	361980220	8930	8930	8930	8930	0
215	20250226	171300	361980220	8930	8930	8930	8930	0
216	20250226	171200	361980220	8930	8930	8930	8930	0
217	20250226	171100	361980220	8930	8930	8930	8930	0
218	20250226	171000	361980220	8930	8930	8930	8930	0
219	20250226	170900	361980220	8930	8930	8930	8930	0
220	20250226	170800	361980220	8930	8930	8930	8930	0
221	20250226	170700	361980220	8930	8930	8930	8930	0
222	20250226	170600	361980220	8930	8930	8930	8930	0
223	20250226	170500	361980220	8930	8930	8930	8930	0
224	20250226	170400	361980220	8930	8930	8930	8930	0
225	20250226	170300	361980220	8930	8930	8930	8930	0
226	20250226	170200	361980220	8930	8930	8930	8930	0
227	20250226	170100	361980220	8930	8930	8930	8930	0
228	20250226	170000	361980220	8930	8930	8930	8930	0
229	20250226	165900	361980220	8930	8930	8930	8930	0
230	20250226	165800	361980220	8930	8930	8930	8930	0
231	20250226	165700	361980220	8930	8930	8930	8930	0
232	20250226	165600	361980220	8930	8930	8930	8930	0
233	20250226	165500	361980220	8930	8930	8930	8930	0
234	20250226	165400	361980220	8930	8930	8930	8930	0
235	20250226	165300	361980220	8930	8930	8930	8930	0
236	20250226	165200	361980220	8930	8930	8930	8930	0
237	20250226	165100	361980220	8930	8930	8930	8930	0
238	20250226	165000	361980220	8930	8930	8930	8930	0
239	20250226	164900	361980220	8930	8930	8930	8930	0
240	20250226	164800	361980220	8930	8930	8930	8930	0
241	20250226	164700	361980220	8930	8930	8930	8930	0
242	20250226	164600	361980220	8930	8930	8930	8930	2177
243	20250226	164500	361980220	8930	8930	8930	8930	0
244	20250226	164400	361980220	8930	8930	8930	8930	0
245	20250226	164300	361980220	8930	8930	8930	8930	0
246	20250226	164200	361980220	8930	8930	8930	8930	0
247	20250226	164100	361980220	8930	8930	8930	8930	0
248	20250226	164000	361980220	8930	8930	8930	8930	0
249	20250226	163900	361980220	8930	8930	8930	8930	0
250	20250226	163800	361980220	8930	8930	8930	8930	0
251	20250226	163700	361980220	8930	8930	8930	8930	0
252	20250226	163600	361980220	8930	8930	8930	8930	0
253	20250226	163500	361980220	8930	8930	8930	8930	0
254	20250226	163400	361980220	8930	8930	8930	8930	0
255	20250226	163300	361980220	8930	8930	8930	8930	0
256	20250226	163200	361980220	8930	8930	8930	8930	0
257	20250226	163100	361980220	8930	8930	8930	8930	0
258	20250226	163000	361980220	8930	8930	8930	8930	0
259	20250226	162900	361980220	8930	8930	8930	8930	0
260	20250226	162800	361980220	8930	8930	8930	8930	0
261	20250226	162700	361980220	8930	8930	8930	8930	0
262	20250226	162600	361980220	8930	8930	8930	8930	0
263	20250226	162500	361980220	8930	8930	8930	8930	0
264	20250226	162400	361980220	8930	8930	8930	8930	0
265	20250226	162300	361980220	8930	8930	8930	8930	0
266	20250226	162200	361980220	8930	8930	8930	8930	0
267	20250226	162100	361980220	8930	8930	8930	8930	0
268	20250226	162000	361980220	8930	8930	8930	8930	0
269	20250226	161900	361980220	8930	8930	8930	8930	0
270	20250226	161800	361980220	8930	8930	8930	8930	0
271	20250226	161700	361980220	8930	8930	8930	8930	0
272	20250226	161600	361980220	8930	8930	8930	8930	2177
273	20250226	161500	361980220	8930	8930	8930	8930	0
274	20250226	161400	361980220	8930	8930	8930	8930	0
275	20250226	161300	361980220	8930	8930	8930	8930	0
276	20250226	161200	361980220	8930	8930	8930	8930	0
277	20250226	161100	361980220	8930	8930	8930	8930	0
278	20250226	161000	361980220	8930	8930	8930	8930	0
279	20250226	160900	361980220	8930	8930	8930	8930	0
280	20250226	160800	361980220	8930	8930	8930	8930	0
281	20250226	160700	361980220	8930	8930	8930	8930	0
282	20250226	160600	361980220	8930	8930	8930	8930	0
283	20250226	160500	361980220	8930	8930	8930	8930	0
284	20250226	160400	361980220	8930	8930	8930	8930	0
285	20250226	160300	361980220	8930	8930	8930	8930	0
286	20250226	160200	361980220	8930	8930	8930	8930	0
287	20250226	160100	361980220	8930	8930	8930	8930	0
288	20250226	160000	361980220	8930	8930	8930	8930	0
289	20250226	155900	361980220	8930	8930	8930	8930	0
290	20250226	155800	361980220	8930	8930	8930	8930	0
291	20250226	155700	361980220	8930	8930	8930	8930	0
292	20250226	155600	361980220	8930	8930	8930	8930	0
293	20250226	155500	361980220	8930	8930	8930	8930	0
294	20250226	155400	361980220	8930	8930	8930	8930	0
295	20250226	155300	361980220	8930	8930	8930	8930	0
296	20250226	155200	361980220	8930	8930	8930	8930	0
297	20250226	155100	361980220	8930	8930	8930	8930	0
298	20250226	155000	361980220	8930	8930	8930	8930	0
299	20250226	154900	361980220	8930	8930	8930	8930	0
300	20250226	154800	361980220	8930	8930	8930	8930	0
301	20250226	154700	361980220	8930	8930	8930	8930	0
302	20250226	154600	361980220	8930	8930	8930	8930	2177
303	20250226	154500	361980220	8930	8930	8930	8930	0
304	20250226	154400	361980220	8930	8930	8930	8930	0
305	20250226	154300	361980220	8930	8930	8930	8930	0
306	20250226	154200	361980220	8930	8930	8930	8930	0
307	20250226	154100	361980220	8930	8930	8930	8930	0
308	20250226	154000	361980220	8930	8930	8930	8930	0
309	20250226	153900	361980220	8930	8930	8930	8930	0
310	20250226	153800	361980220	8930	8930	8930	8930	0
311	20250226	153700	361980220	8930	8930	8930	8930	0
312	20250226	153600	361980220	8930	8930	8930	8930	0
313	20250226	153500	361980220	8930	8930	8930	8930	0
314	20250226	153400	361980220	8930	8930	8930	8930	0
315	20250226	153300	361980220	8930	8930	8930	8930	0
316	20250226	153200	361980220	8930	8930	8930	8930	0
317	20250226	153100	361980220	8930	8930	8930	8930	0
318	20250226	153000	361980220	8930	8930	8930	8930	2177
319	20250226	152900	342539610	8920	8920	8920	8920	0
320	20250226	152800	342539610	8920	8920	8920	8920	0
321	20250226	152700	342539610	8920	8920	8920	8920	0
322	20250226	152600	342539610	8920	8920	8920	8920	0
323	20250226	152500	342539610	8920	8920	8920	8920	0
324	20250226	152400	342539610	8920	8920	8920	8920	0
325	20250226	152300	342539610	8920	8920	8920	8920	0
326	20250226	152200	342539610	8920	8920	8920	8920	0
327	20250226	152100	342539610	8920	8920	8920	8920	0
328	20250226	152000	342539610	8920	8920	8920	8920	0
329	20250226	151900	342539610	8920	8920	8920	8920	0
330	20250226	151800	342539610	8920	8920	8920	8910	257
331	20250226	151700	340247520	8920	8920	8930	8920	123
332	20250226	151600	339150350	8930	8930	8930	8930	0
333	20250226	151500	339150350	8930	8910	8930	8910	10
334	20250226	151400	339061220	8910	8930	8930	8910	8
335	20250226	151300	338989890	8910	8910	8910	8910	3
336	20250226	151200	338963160	8910	8910	8910	8910	218
337	20250226	151100	337020780	8910	8900	8910	8900	1204
338	20250226	151000	326293190	8900	8900	8900	8900	4
339	20250226	150900	326257590	8900	8910	8910	8900	1052
340	20250226	150800	316888660	8910	8920	8920	8910	225
341	20250226	150700	314881690	8920	8930	8930	8920	285
342	20250226	150600	312336690	8940	8930	8940	8930	12
343	20250226	150500	312229520	8940	8920	8940	8920	5
344	20250226	150400	312184900	8920	8930	8940	8920	793
345	20250226	150300	305101760	8910	8910	8910	8910	10
346	20250226	150200	305012660	8910	8910	8910	8910	4
347	20250226	150100	304977020	8910	8910	8910	8910	4
348	20250226	150000	304941380	8930	8930	8930	8910	19
349	20250226	145900	304771810	8910	8920	8930	8910	6
350	20250226	145800	304718320	8930	8930	8930	8930	0
351	20250226	145700	304718320	8930	8920	8930	8920	374
352	20250226	145600	301382230	8910	8910	8910	8910	0
353	20250226	145500	301382230	8910	8910	8910	8910	25
354	20250226	145400	301159480	8910	8910	8910	8910	300
355	20250226	145300	298486480	8910	8910	8920	8910	1825
356	20250226	145200	282224340	8910	8910	8910	8910	426
357	20250226	145100	278428680	8910	8910	8910	8910	12
358	20250226	145000	278321760	8900	8900	8900	8900	1
359	20250226	144900	278312860	8900	8910	8910	8900	26
360	20250226	144800	278081450	8910	8910	8910	8910	0
361	20250226	144700	278081450	8910	8910	8910	8910	0
362	20250226	144600	278081450	8910	8910	8910	8910	0
363	20250226	144500	278081450	8910	8920	8920	8910	937
364	20250226	144400	269732350	8920	8920	8920	8920	10
365	20250226	144300	269643150	8920	8930	8930	8920	61
366	20250226	144200	269098530	8930	8930	8930	8930	0
367	20250226	144100	269098530	8930	8930	8930	8930	0
368	20250226	144000	269098530	8930	8930	8930	8930	0
369	20250226	143900	269098530	8930	8910	8930	8910	27
370	20250226	143800	268857930	8930	8930	8930	8930	0
371	20250226	143700	268857930	8930	8930	8930	8930	0
372	20250226	143600	268857930	8930	8930	8930	8930	0
373	20250226	143500	268857930	8930	8930	8930	8930	1
374	20250226	143400	268849000	8920	8920	8920	8920	0
375	20250226	143300	268849000	8920	8920	8920	8920	111
376	20250226	143200	267858880	8920	8930	8930	8920	72
377	20250226	143100	267216620	8930	8930	8930	8930	276
378	20250226	143000	264751940	8930	8940	8940	8920	25
379	20250226	142900	264528710	8930	8930	8930	8930	26
380	20250226	142800	264296530	8930	8930	8930	8930	51
381	20250226	142700	263841100	8930	8930	8930	8930	197
382	20250226	142600	262081890	8930	8930	8930	8930	672
383	20250226	142500	256080930	8910	8910	8910	8910	0
384	20250226	142400	256080930	8910	8910	8910	8910	1
385	20250226	142300	256072020	8930	8930	8930	8930	3
386	20250226	142200	256045230	8920	8920	8920	8920	282
387	20250226	142100	253529790	8910	8910	8910	8910	0
388	20250226	142000	253529790	8910	8920	8920	8910	350
389	20250226	141900	250407800	8930	8930	8930	8930	0
390	20250226	141800	250407800	8930	8930	8930	8930	0
391	20250226	141700	250407800	8930	8930	8930	8930	200
392	20250226	141600	248621800	8920	8920	8920	8920	15
393	20250226	141500	248488000	8920	8920	8920	8920	2
394	20250226	141400	248470160	8920	8920	8920	8920	101
395	20250226	141300	247569240	8920	8920	8920	8920	202
396	20250226	141200	245767400	8930	8930	8930	8930	0
397	20250226	141100	245767400	8930	8930	8930	8920	81
398	20250226	141000	245044860	8920	8920	8920	8920	509
399	20250226	140900	240504580	8920	8920	8920	8920	64
400	20250226	140800	239933700	8920	8920	8920	8920	243
401	20250226	140700	237766140	8920	8920	8920	8920	0
402	20250226	140600	237766140	8920	8920	8920	8920	0
403	20250226	140500	237766140	8920	8920	8920	8920	11
404	20250226	140400	237668020	8920	8920	8920	8920	10
405	20250226	140300	237578820	8910	8910	8910	8910	0
406	20250226	140200	237578820	8910	8920	8920	8910	107
407	20250226	140100	236624450	8920	8920	8920	8920	173
408	20250226	140000	235081290	8910	8910	8910	8910	0
409	20250226	135900	235081290	8910	8910	8910	8910	0
410	20250226	135800	235081290	8910	8910	8910	8910	1
411	20250226	135700	235072380	8920	8910	8920	8910	4
412	20250226	135600	235036720	8920	8920	8920	8920	116
413	20250226	135500	234002000	8930	8930	8930	8930	1
414	20250226	135400	233993070	8930	8920	8930	8920	6
415	20250226	135300	233939540	8920	8920	8920	8920	0
416	20250226	135200	233939540	8920	8920	8920	8920	10
417	20250226	135100	233850340	8920	8920	8920	8920	0
418	20250226	135000	233850340	8920	8920	8920	8920	1
419	20250226	134900	233841420	8920	8920	8930	8920	115
420	20250226	134800	232815610	8920	8920	8920	8920	4
421	20250226	134700	232779930	8920	8920	8920	8920	303
422	20250226	134600	230077170	8900	8900	8900	8900	0
423	20250226	134500	230077170	8900	8900	8900	8900	2
424	20250226	134400	230059370	8900	8900	8900	8900	0
425	20250226	134300	230059370	8900	8910	8910	8900	99
426	20250226	134200	229177290	8910	8910	8910	8910	100
427	20250226	134100	228286290	8920	8920	8920	8920	0
428	20250226	134000	228286290	8920	8910	8920	8910	279
429	20250226	133900	225800380	8920	8920	8920	8920	2
430	20250226	133800	225782540	8920	8920	8920	8920	302
431	20250226	133700	223088700	8900	8920	8920	8900	8
432	20250226	133600	223017480	8910	8910	8910	8910	656
433	20250226	133500	217172520	8900	8890	8900	8890	1251
434	20250226	133400	206040890	8890	8890	8890	8890	0
435	20250226	133300	206040890	8890	8890	8890	8890	911
436	20250226	133200	197942100	8890	8900	8900	8890	5
437	20250226	133100	197897610	8890	8890	8890	8890	0
438	20250226	133000	197897610	8890	8890	8890	8890	0
439	20250226	132900	197897610	8890	8890	8890	8890	0
440	20250226	132800	197897610	8890	8890	8890	8890	0
441	20250226	132700	197897610	8890	8890	8890	8890	0
442	20250226	132600	197897610	8890	8890	8890	8890	0
443	20250226	132500	197897610	8890	8890	8890	8890	0
444	20250226	132400	197897610	8890	8890	8890	8890	1
445	20250226	132300	197888720	8890	8890	8890	8890	10
446	20250226	132200	197799820	8890	8890	8890	8890	0
447	20250226	132100	197799820	8890	8890	8890	8890	0
448	20250226	132000	197799820	8890	8890	8890	8890	1
449	20250226	131900	197790930	8890	8890	8890	8890	8
450	20250226	131800	197719810	8890	8890	8890	8890	0
451	20250226	131700	197719810	8890	8890	8890	8890	0
452	20250226	131600	197719810	8890	8890	8890	8890	0
453	20250226	131500	197719810	8890	8890	8890	8890	0
454	20250226	131400	197719810	8890	8890	8890	8890	0
455	20250226	131300	197719810	8890	8890	8890	8890	0
456	20250226	131200	197719810	8890	8890	8890	8890	0
457	20250226	131100	197719810	8890	8890	8890	8890	0
458	20250226	131000	197719810	8890	8890	8890	8890	0
459	20250226	130900	197719810	8890	8900	8900	8890	1006
460	20250226	130800	188766690	8900	8900	8900	8900	548
461	20250226	130700	183889490	8890	8890	8890	8890	884
462	20250226	130600	176030730	8890	8890	8890	8890	1
463	20250226	130500	176021840	8890	8890	8890	8890	1
464	20250226	130400	176012950	8890	8890	8890	8890	0
465	20250226	130300	176012950	8890	8890	8890	8890	0
466	20250226	130200	176012950	8890	8890	8890	8890	0
467	20250226	130100	176012950	8890	8890	8890	8890	1
468	20250226	130000	176004060	8890	8890	8890	8890	0
469	20250226	125900	176004060	8890	8890	8890	8890	0
470	20250226	125800	176004060	8890	8890	8890	8890	10
471	20250226	125700	175915160	8890	8890	8890	8890	0
472	20250226	125600	175915160	8890	8890	8890	8890	0
473	20250226	125500	175915160	8890	8890	8890	8890	9
474	20250226	125400	175835150	8890	8890	8890	8890	0
475	20250226	125300	175835150	8890	8890	8890	8890	9
476	20250226	125200	175755140	8890	8890	8890	8890	0
477	20250226	125100	175755140	8890	8890	8890	8890	0
478	20250226	125000	175755140	8890	8890	8890	8890	9
479	20250226	124900	175675130	8890	8890	8890	8890	0
480	20250226	124800	175675130	8890	8890	8890	8890	10
481	20250226	124700	175586230	8890	8890	8890	8890	1
482	20250226	124600	175577340	8890	8890	8890	8890	0
483	20250226	124500	175577340	8890	8890	8890	8890	30
484	20250226	124400	175310640	8890	8890	8890	8890	0
485	20250226	124300	175310640	8890	8890	8890	8890	9
486	20250226	124200	175230630	8900	8890	8900	8890	151
487	20250226	124100	173887740	8890	8890	8890	8890	10
488	20250226	124000	173798840	8890	8890	8890	8890	1
489	20250226	123900	173789950	8890	8890	8890	8890	0
490	20250226	123800	173789950	8890	8890	8890	8890	10
491	20250226	123700	173701050	8890	8890	8890	8890	64
492	20250226	123600	173132090	8890	8880	8890	8880	115
493	20250226	123500	172109830	8890	8890	8890	8890	61
494	20250226	123400	171567540	8880	8880	8880	8880	0
495	20250226	123300	171567540	8880	8880	8880	8880	10
496	20250226	123200	171478740	8890	8880	8890	8880	51
497	20250226	123100	171025750	8880	8880	8880	8880	10
498	20250226	123000	170936950	8880	8880	8880	8880	0
499	20250226	122900	170936950	8880	8880	8880	8880	9
500	20250226	122800	170857030	8890	8890	8890	8890	1
501	20250226	122700	170848140	8880	8880	8880	8880	0
502	20250226	122600	170848140	8880	8880	8880	8880	12
503	20250226	122500	170741580	8900	8900	8900	8900	1
504	20250226	122400	170732680	8880	8880	8880	8880	9
505	20250226	122300	170652760	8900	8900	8900	8900	1
506	20250226	122200	170643860	8880	8880	8880	8880	0
507	20250226	122100	170643860	8880	8880	8880	8880	10
508	20250226	122000	170555060	8890	8890	8890	8890	2
509	20250226	121900	170537280	8880	8880	8880	8880	10
510	20250226	121800	170448480	8890	8890	8890	8890	0
511	20250226	121700	170448480	8890	8880	8890	8880	415
512	20250226	121600	166763220	8880	8880	8880	8880	0
513	20250226	121500	166763220	8880	8880	8880	8880	0
514	20250226	121400	166763220	8880	8880	8880	8880	10
515	20250226	121300	166674420	8880	8880	8880	8880	1
516	20250226	121200	166665540	8880	8880	8880	8880	10
517	20250226	121100	166576740	8880	8880	8880	8880	0
518	20250226	121000	166576740	8880	8880	8880	8880	8
519	20250226	120900	166505700	8880	8890	8890	8880	10
520	20250226	120800	166416890	8880	8880	8880	8880	0
521	20250226	120700	166416890	8880	8880	8880	8880	10
522	20250226	120600	166328090	8880	8880	8880	8880	0
523	20250226	120500	166328090	8880	8880	8880	8880	10
524	20250226	120400	166239290	8880	8880	8880	8880	0
525	20250226	120300	166239290	8880	8880	8880	8880	0
526	20250226	120200	166239290	8880	8880	8880	8880	9
527	20250226	120100	166159370	8880	8880	8880	8880	0
528	20250226	120000	166159370	8880	8880	8880	8880	10
529	20250226	115900	166070570	8890	8890	8890	8890	30
530	20250226	115800	165803870	8880	8880	8880	8880	0
531	20250226	115700	165803870	8880	8890	8890	8880	11
532	20250226	115600	165706180	8880	8880	8880	8880	0
533	20250226	115500	165706180	8880	8880	8880	8880	9
534	20250226	115400	165626260	8880	8880	8880	8880	0
535	20250226	115300	165626260	8880	8880	8880	8880	10
536	20250226	115200	165537460	8890	8890	8890	8890	0
537	20250226	115100	165537460	8890	8890	8890	8890	1
538	20250226	115000	165528570	8890	8880	8890	8880	10
539	20250226	114900	165439760	8900	8900	8900	8900	0
540	20250226	114800	165439760	8900	8880	8900	8880	1010
541	20250226	114700	156450960	8880	8880	8880	8880	12
542	20250226	114600	156344400	8870	8870	8870	8870	0
543	20250226	114500	156344400	8870	8880	8890	8870	1481
544	20250226	114400	143191610	8880	8880	8880	8880	55
545	20250226	114300	142703210	8870	8870	8870	8870	397
546	20250226	114200	139181820	8870	8870	8870	8870	0
547	20250226	114100	139181820	8870	8860	8870	8860	39
548	20250226	114000	138835990	8870	8860	8870	8860	6
549	20250226	113900	138782800	8860	8860	8860	8860	0
550	20250226	113800	138782800	8860	8860	8860	8860	10
551	20250226	113700	138694200	8860	8860	8860	8860	0
552	20250226	113600	138694200	8860	8860	8860	8860	9
553	20250226	113500	138614460	8860	8860	8860	8860	0
554	20250226	113400	138614460	8860	8860	8860	8860	0
555	20250226	113300	138614460	8860	8860	8860	8860	10
556	20250226	113200	138525860	8860	8860	8860	8860	9
557	20250226	113100	138446120	8860	8860	8860	8860	10
558	20250226	113000	138357520	8860	8860	8860	8860	495
559	20250226	112900	133971820	8860	8860	8860	8860	211
560	20250226	112800	132102360	8860	8860	8860	8860	195
561	20250226	112700	130374660	8860	8860	8860	8860	1702
562	20250226	112600	115294940	8860	8870	8870	8850	2291
563	20250226	112500	94996730	8870	8870	8870	8870	1
564	20250226	112400	94987860	8860	8860	8860	8860	9
565	20250226	112300	94908120	8860	8860	8860	8860	0
566	20250226	112200	94908120	8860	8860	8860	8860	0
567	20250226	112100	94908120	8860	8870	8870	8860	647
568	20250226	112000	89169340	8880	8880	8880	8880	1
569	20250226	111900	89160460	8880	8870	8880	8870	39
570	20250226	111800	88814240	8870	8870	8870	8870	100
571	20250226	111700	87927240	8870	8870	8870	8870	9
572	20250226	111600	87847410	8870	8870	8870	8870	5
573	20250226	111500	87803060	8870	8870	8870	8870	300
574	20250226	111400	85142060	8870	8880	8880	8870	11
575	20250226	111300	85044480	8900	8900	8900	8900	0
576	20250226	111200	85044480	8900	8870	8900	8870	239
577	20250226	111100	82919640	8880	8880	8880	8880	135
578	20250226	111000	81720840	8880	8880	8880	8880	22
579	20250226	110900	81525480	8880	8880	8880	8880	9
580	20250226	110800	81445560	8890	8890	8890	8890	151
581	20250226	110700	80103170	8890	8890	8890	8890	60
582	20250226	110600	79569770	8890	8890	8890	8890	0
583	20250226	110500	79569770	8890	8890	8890	8890	10
584	20250226	110400	79480870	8900	8900	8900	8900	12
585	20250226	110300	79374070	8880	8880	8880	8880	0
586	20250226	110200	79374070	8880	8890	8890	8880	38
587	20250226	110100	79036340	8880	8880	8880	8880	0
588	20250226	110000	79036340	8880	8880	8880	8880	10
589	20250226	105900	78947540	8880	8880	8880	8880	0
590	20250226	105800	78947540	8880	8880	8880	8880	0
591	20250226	105700	78947540	8880	8880	8880	8880	9
592	20250226	105600	78867620	8880	8880	8880	8880	0
593	20250226	105500	78867620	8880	8880	8880	8880	11
594	20250226	105400	78769940	8880	8880	8880	8880	1
595	20250226	105300	78761060	8880	8880	8880	8880	0
596	20250226	105200	78761060	8880	8880	8880	8880	10
597	20250226	105100	78672260	8880	8880	8880	8880	0
598	20250226	105000	78672260	8880	8880	8880	8880	9
599	20250226	104900	78592340	8880	8880	8880	8880	0
600	20250226	104800	78592340	8880	8890	8890	8880	10
601	20250226	104700	78503470	8890	8890	8890	8890	1
602	20250226	104600	78494580	8890	8890	8890	8890	2
603	20250226	104500	78476800	8880	8890	8890	8880	158
604	20250226	104400	77072280	8880	8880	8880	8880	0
605	20250226	104300	77072280	8880	8880	8880	8880	9
606	20250226	104200	76992360	8880	8880	8880	8880	50
607	20250226	104100	76548360	8880	8880	8880	8880	200
608	20250226	104000	74772360	8880	8890	8890	8880	110
609	20250226	103900	73794560	8880	8890	8890	8880	1127
610	20250226	103800	63775550	8870	8870	8870	8870	10
611	20250226	103700	63686850	8870	8870	8870	8870	0
612	20250226	103600	63686850	8870	8870	8870	8870	9
613	20250226	103500	63607020	8870	8870	8870	8870	0
614	20250226	103400	63607020	8870	8870	8870	8870	0
615	20250226	103300	63607020	8870	8880	8890	8870	12
616	20250226	103200	63500550	8870	8870	8870	8870	0
617	20250226	103100	63500550	8870	8880	8880	8870	10
618	20250226	103000	63411820	8880	8880	8880	8880	0
619	20250226	102900	63411820	8880	8880	8880	8880	1
620	20250226	102800	63402940	8870	8870	8870	8870	9
621	20250226	102700	63323110	8880	8880	8880	8880	164
622	20250226	102600	61866790	8880	8870	8880	8870	11
623	20250226	102500	61769210	8880	8880	8880	8880	2
624	20250226	102400	61751450	8870	8870	8870	8870	9
625	20250226	102300	61671620	8880	8880	8880	8880	50
626	20250226	102200	61227620	8880	8880	8880	8880	3
627	20250226	102100	61200980	8870	8870	8870	8870	11
628	20250226	102000	61103410	8870	8880	8880	8870	21
629	20250226	101900	60916950	8880	8870	8880	8870	12
630	20250226	101800	60810500	8870	8870	8870	8870	0
631	20250226	101700	60810500	8870	8870	8870	8870	0
632	20250226	101600	60810500	8870	8870	8870	8870	9
633	20250226	101500	60730670	8870	8870	8870	8870	0
634	20250226	101400	60730670	8870	8870	8870	8870	20
635	20250226	101300	60553270	8880	8880	8880	8880	1
636	20250226	101200	60544390	8870	8870	8870	8870	160
637	20250226	101100	59125190	8870	8870	8870	8870	0
638	20250226	101000	59125190	8870	8870	8870	8870	0
639	20250226	100900	59125190	8870	8870	8870	8870	9
640	20250226	100800	59045360	8870	8870	8870	8870	0
641	20250226	100700	59045360	8870	8870	8870	8870	10
642	20250226	100600	58956660	8870	8870	8870	8870	0
643	20250226	100500	58956660	8870	8870	8870	8870	0
644	20250226	100400	58956660	8870	8870	8870	8870	10
645	20250226	100300	58867960	8890	8890	8890	8890	103
646	20250226	100200	57952290	8870	8870	8870	8870	12
647	20250226	100100	57845850	8890	8880	8890	8880	3
648	20250226	100000	57819190	8870	8870	8870	8870	10
649	20250226	095900	57730490	8870	8870	8870	8870	0
650	20250226	095800	57730490	8870	8870	8870	8870	50
651	20250226	095700	57286990	8870	8880	8880	8870	638
652	20250226	095600	51621640	8880	8880	8880	8880	0
653	20250226	095500	51621640	8880	8880	8880	8880	10
654	20250226	095400	51532840	8880	8880	8880	8880	1
655	20250226	095300	51523960	8900	8900	8900	8900	2
656	20250226	095200	51506160	8880	8880	8880	8880	11
657	20250226	095100	51408480	8880	8880	8880	8880	0
658	20250226	095000	51408480	8880	8880	8880	8880	9
659	20250226	094900	51328560	8880	8880	8880	8880	0
660	20250226	094800	51328560	8880	8880	8880	8880	10
661	20250226	094700	51239760	8880	8880	8880	8880	0
662	20250226	094600	51239760	8880	8880	8880	8880	0
663	20250226	094500	51239760	8880	8880	8880	8880	10
664	20250226	094400	51150960	8890	8890	8900	8890	274
665	20250226	094300	48715080	8890	8880	8890	8880	241
666	20250226	094200	46572680	8880	8880	8880	8880	0
667	20250226	094100	46572680	8880	8880	8880	8880	0
668	20250226	094000	46572680	8880	8900	8900	8880	215
669	20250226	093900	44661400	8890	8890	8900	8890	9
670	20250226	093800	44581330	8890	8900	8900	8890	14
671	20250226	093700	44456830	8900	8900	8900	8900	2
672	20250226	093600	44439030	8900	8890	8900	8890	10
673	20250226	093500	44350120	8910	8910	8910	8910	116
674	20250226	093400	43316560	8910	8910	8910	8910	388
675	20250226	093300	39859480	8910	8910	8910	8900	22
676	20250226	093200	39663570	8910	8890	8910	8890	17
677	20250226	093100	39512200	8890	8890	8890	8890	10
678	20250226	093000	39423300	8880	8880	8880	8880	0
679	20250226	092900	39423300	8880	8880	8880	8880	0
680	20250226	092800	39423300	8880	8910	8910	8880	12
681	20250226	092700	39316650	8900	8900	8900	8900	2
682	20250226	092600	39298850	8870	8870	8870	8870	10
683	20250226	092500	39210150	8870	8890	8910	8870	3704
684	20250226	092400	6235230	8880	8880	8880	8880	9
685	20250226	092300	6155310	8870	8870	8870	8870	0
686	20250226	092200	6155310	8870	8870	8870	8870	0
687	20250226	092100	6155310	8870	8870	8870	8870	10
688	20250226	092000	6066610	8870	8880	8880	8870	283
689	20250226	091900	3556300	8870	8880	8880	8870	10
690	20250226	091800	3467590	8870	8870	8870	8870	0
691	20250226	091700	3467590	8870	8870	8870	8870	0
692	20250226	091600	3467590	8870	8870	8870	8870	9
693	20250226	091500	3387760	8870	8870	8870	8870	0
694	20250226	091400	3387760	8870	8870	8870	8870	10
695	20250226	091300	3299060	8870	8870	8870	8870	0
696	20250226	091200	3299060	8870	8870	8870	8870	10
697	20250226	091100	3210360	8860	8860	8860	8860	0
698	20250226	091000	3210360	8860	8860	8860	8860	0
699	20250226	090900	3210360	8860	8860	8860	8860	54
700	20250226	090800	2731920	8860	8860	8860	8860	8
701	20250226	090700	2661040	8870	8880	8880	8870	2
702	20250226	090600	2643290	8860	8860	8860	8860	0
703	20250226	090500	2643290	8860	8860	8860	8860	0
704	20250226	090400	2643290	8860	8890	8890	8860	11
705	20250226	090300	2545800	8860	8860	8860	8860	0
706	20250226	090200	2545800	8860	8860	8860	8860	127
707	20250226	090100	1420580	8870	8900	8900	8870	124
708	20250226	090000	320400	8900	8900	8900	8900	36