KissMeData/214320/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	204700	968383350	18880	18880	18880	18880	1259
3	20250226	204600	968383350	18880	18880	18880	18880	0
4	20250226	204500	968383350	18880	18880	18880	18880	0
5	20250226	204400	968383350	18880	18880	18880	18880	0
6	20250226	204300	968383350	18880	18880	18880	18880	0
7	20250226	204200	968383350	18880	18880	18880	18880	0
8	20250226	204100	968383350	18880	18880	18880	18880	0
9	20250226	204000	968383350	18880	18880	18880	18880	0
10	20250226	203900	968383350	18880	18880	18880	18880	0
11	20250226	203800	968383350	18880	18880	18880	18880	0
12	20250226	203700	968383350	18880	18880	18880	18880	0
13	20250226	203600	968383350	18880	18880	18880	18880	0
14	20250226	203500	968383350	18880	18880	18880	18880	0
15	20250226	203400	968383350	18880	18880	18880	18880	0
16	20250226	203300	968383350	18880	18880	18880	18880	0
17	20250226	203200	968383350	18880	18880	18880	18880	0
18	20250226	203100	968383350	18880	18880	18880	18880	0
19	20250226	203000	968383350	18880	18880	18880	18880	0
20	20250226	202900	968383350	18880	18880	18880	18880	0
21	20250226	202800	968383350	18880	18880	18880	18880	0
22	20250226	202700	968383350	18880	18880	18880	18880	0
23	20250226	202600	968383350	18880	18880	18880	18880	0
24	20250226	202500	968383350	18880	18880	18880	18880	0
25	20250226	202400	968383350	18880	18880	18880	18880	0
26	20250226	202300	968383350	18880	18880	18880	18880	0
27	20250226	202200	968383350	18880	18880	18880	18880	0
28	20250226	202100	968383350	18880	18880	18880	18880	0
29	20250226	202000	968383350	18880	18880	18880	18880	0
30	20250226	201900	968383350	18880	18880	18880	18880	0
31	20250226	201800	968383350	18880	18880	18880	18880	0
32	20250226	201700	968383350	18880	18880	18880	18880	1259
33	20250226	201600	968383350	18880	18880	18880	18880	0
34	20250226	201500	968383350	18880	18880	18880	18880	0
35	20250226	201400	968383350	18880	18880	18880	18880	0
36	20250226	201300	968383350	18880	18880	18880	18880	0
37	20250226	201200	968383350	18880	18880	18880	18880	0
38	20250226	201100	968383350	18880	18880	18880	18880	0
39	20250226	201000	968383350	18880	18880	18880	18880	0
40	20250226	200900	968383350	18880	18880	18880	18880	0
41	20250226	200800	968383350	18880	18880	18880	18880	0
42	20250226	200700	968383350	18880	18880	18880	18880	0
43	20250226	200600	968383350	18880	18880	18880	18880	0
44	20250226	200500	968383350	18880	18880	18880	18880	0
45	20250226	200400	968383350	18880	18880	18880	18880	0
46	20250226	200300	968383350	18880	18880	18880	18880	0
47	20250226	200200	968383350	18880	18880	18880	18880	0
48	20250226	200100	968383350	18880	18880	18880	18880	0
49	20250226	200000	968383350	18880	18880	18880	18880	0
50	20250226	195900	968383350	18880	18880	18880	18880	0
51	20250226	195800	968383350	18880	18880	18880	18880	0
52	20250226	195700	968383350	18880	18880	18880	18880	0
53	20250226	195600	968383350	18880	18880	18880	18880	0
54	20250226	195500	968383350	18880	18880	18880	18880	0
55	20250226	195400	968383350	18880	18880	18880	18880	0
56	20250226	195300	968383350	18880	18880	18880	18880	0
57	20250226	195200	968383350	18880	18880	18880	18880	0
58	20250226	195100	968383350	18880	18880	18880	18880	0
59	20250226	195000	968383350	18880	18880	18880	18880	0
60	20250226	194900	968383350	18880	18880	18880	18880	0
61	20250226	194800	968383350	18880	18880	18880	18880	0
62	20250226	194700	968383350	18880	18880	18880	18880	1259
63	20250226	194600	968383350	18880	18880	18880	18880	0
64	20250226	194500	968383350	18880	18880	18880	18880	0
65	20250226	194400	968383350	18880	18880	18880	18880	0
66	20250226	194300	968383350	18880	18880	18880	18880	0
67	20250226	194200	968383350	18880	18880	18880	18880	0
68	20250226	194100	968383350	18880	18880	18880	18880	0
69	20250226	194000	968383350	18880	18880	18880	18880	0
70	20250226	193900	968383350	18880	18880	18880	18880	0
71	20250226	193800	968383350	18880	18880	18880	18880	0
72	20250226	193700	968383350	18880	18880	18880	18880	0
73	20250226	193600	968383350	18880	18880	18880	18880	0
74	20250226	193500	968383350	18880	18880	18880	18880	0
75	20250226	193400	968383350	18880	18880	18880	18880	0
76	20250226	193300	968383350	18880	18880	18880	18880	0
77	20250226	193200	968383350	18880	18880	18880	18880	0
78	20250226	193100	968383350	18880	18880	18880	18880	0
79	20250226	193000	968383350	18880	18880	18880	18880	0
80	20250226	192900	968383350	18880	18880	18880	18880	0
81	20250226	192800	968383350	18880	18880	18880	18880	0
82	20250226	192700	968383350	18880	18880	18880	18880	0
83	20250226	192600	968383350	18880	18880	18880	18880	0
84	20250226	192500	968383350	18880	18880	18880	18880	0
85	20250226	192400	968383350	18880	18880	18880	18880	0
86	20250226	192300	968383350	18880	18880	18880	18880	0
87	20250226	192200	968383350	18880	18880	18880	18880	0
88	20250226	192100	968383350	18880	18880	18880	18880	0
89	20250226	192000	968383350	18880	18880	18880	18880	0
90	20250226	191900	968383350	18880	18880	18880	18880	0
91	20250226	191800	968383350	18880	18880	18880	18880	0
92	20250226	191700	968383350	18880	18880	18880	18880	1259
93	20250226	191600	968383350	18880	18880	18880	18880	0
94	20250226	191500	968383350	18880	18880	18880	18880	0
95	20250226	191400	968383350	18880	18880	18880	18880	0
96	20250226	191300	968383350	18880	18880	18880	18880	0
97	20250226	191200	968383350	18880	18880	18880	18880	0
98	20250226	191100	968383350	18880	18880	18880	18880	0
99	20250226	191000	968383350	18880	18880	18880	18880	0
100	20250226	190900	968383350	18880	18880	18880	18880	0
101	20250226	190800	968383350	18880	18880	18880	18880	0
102	20250226	190700	968383350	18880	18880	18880	18880	0
103	20250226	190600	968383350	18880	18880	18880	18880	0
104	20250226	190500	968383350	18880	18880	18880	18880	0
105	20250226	190400	968383350	18880	18880	18880	18880	0
106	20250226	190300	968383350	18880	18880	18880	18880	0
107	20250226	190200	968383350	18880	18880	18880	18880	0
108	20250226	190100	968383350	18880	18880	18880	18880	0
109	20250226	190000	968383350	18880	18880	18880	18880	0
110	20250226	185900	968383350	18880	18880	18880	18880	0
111	20250226	185800	968383350	18880	18880	18880	18880	0
112	20250226	185700	968383350	18880	18880	18880	18880	0
113	20250226	185600	968383350	18880	18880	18880	18880	0
114	20250226	185500	968383350	18880	18880	18880	18880	0
115	20250226	185400	968383350	18880	18880	18880	18880	0
116	20250226	185300	968383350	18880	18880	18880	18880	0
117	20250226	185200	968383350	18880	18880	18880	18880	0
118	20250226	185100	968383350	18880	18880	18880	18880	0
119	20250226	185000	968383350	18880	18880	18880	18880	0
120	20250226	184900	968383350	18880	18880	18880	18880	0
121	20250226	184800	968383350	18880	18880	18880	18880	0
122	20250226	184700	968383350	18880	18880	18880	18880	1259
123	20250226	184600	968383350	18880	18880	18880	18880	0
124	20250226	184500	968383350	18880	18880	18880	18880	0
125	20250226	184400	968383350	18880	18880	18880	18880	0
126	20250226	184300	968383350	18880	18880	18880	18880	0
127	20250226	184200	968383350	18880	18880	18880	18880	0
128	20250226	184100	968383350	18880	18880	18880	18880	0
129	20250226	184000	968383350	18880	18880	18880	18880	0
130	20250226	183900	968383350	18880	18880	18880	18880	0
131	20250226	183800	968383350	18880	18880	18880	18880	0
132	20250226	183700	968383350	18880	18880	18880	18880	0
133	20250226	183600	968383350	18880	18880	18880	18880	0
134	20250226	183500	968383350	18880	18880	18880	18880	0
135	20250226	183400	968383350	18880	18880	18880	18880	0
136	20250226	183300	968383350	18880	18880	18880	18880	0
137	20250226	183200	968383350	18880	18880	18880	18880	0
138	20250226	183100	968383350	18880	18880	18880	18880	0
139	20250226	183000	968383350	18880	18880	18880	18880	0
140	20250226	182900	968383350	18880	18880	18880	18880	0
141	20250226	182800	968383350	18880	18880	18880	18880	0
142	20250226	182700	968383350	18880	18880	18880	18880	0
143	20250226	182600	968383350	18880	18880	18880	18880	0
144	20250226	182500	968383350	18880	18880	18880	18880	0
145	20250226	182400	968383350	18880	18880	18880	18880	0
146	20250226	182300	968383350	18880	18880	18880	18880	0
147	20250226	182200	968383350	18880	18880	18880	18880	0
148	20250226	182100	968383350	18880	18880	18880	18880	0
149	20250226	182000	968383350	18880	18880	18880	18880	0
150	20250226	181900	968383350	18880	18880	18880	18880	0
151	20250226	181800	968383350	18880	18880	18880	18880	0
152	20250226	181700	968383350	18880	18880	18880	18880	1259
153	20250226	181600	968383350	18880	18880	18880	18880	0
154	20250226	181500	968383350	18880	18880	18880	18880	0
155	20250226	181400	968383350	18880	18880	18880	18880	0
156	20250226	181300	968383350	18880	18880	18880	18880	0
157	20250226	181200	968383350	18880	18880	18880	18880	0
158	20250226	181100	968383350	18880	18880	18880	18880	0
159	20250226	181000	968383350	18880	18880	18880	18880	0
160	20250226	180900	968383350	18880	18880	18880	18880	0
161	20250226	180800	968383350	18880	18880	18880	18880	0
162	20250226	180700	968383350	18880	18880	18880	18880	0
163	20250226	180600	968383350	18880	18880	18880	18880	0
164	20250226	180500	968383350	18880	18880	18880	18880	0
165	20250226	180400	968383350	18880	18880	18880	18880	0
166	20250226	180300	968383350	18880	18880	18880	18880	0
167	20250226	180200	968383350	18880	18880	18880	18880	0
168	20250226	180100	968383350	18880	18880	18880	18880	0
169	20250226	180000	968383350	18880	18880	18880	18880	0
170	20250226	175900	968383350	18880	18880	18880	18880	0
171	20250226	175800	968383350	18880	18880	18880	18880	0
172	20250226	175700	968383350	18880	18880	18880	18880	0
173	20250226	175600	968383350	18880	18880	18880	18880	0
174	20250226	175500	968383350	18880	18880	18880	18880	0
175	20250226	175400	968383350	18880	18880	18880	18880	0
176	20250226	175300	968383350	18880	18880	18880	18880	0
177	20250226	175200	968383350	18880	18880	18880	18880	0
178	20250226	175100	968383350	18880	18880	18880	18880	0
179	20250226	175000	968383350	18880	18880	18880	18880	0
180	20250226	174900	968383350	18880	18880	18880	18880	0
181	20250226	174800	968383350	18880	18880	18880	18880	0
182	20250226	174700	968383350	18880	18880	18880	18880	1259
183	20250226	174600	968383350	18880	18880	18880	18880	0
184	20250226	174500	968383350	18880	18880	18880	18880	0
185	20250226	174400	968383350	18880	18880	18880	18880	0
186	20250226	174300	968383350	18880	18880	18880	18880	0
187	20250226	174200	968383350	18880	18880	18880	18880	0
188	20250226	174100	968383350	18880	18880	18880	18880	0
189	20250226	174000	968383350	18880	18880	18880	18880	0
190	20250226	173900	968383350	18880	18880	18880	18880	0
191	20250226	173800	968383350	18880	18880	18880	18880	0
192	20250226	173700	968383350	18880	18880	18880	18880	0
193	20250226	173600	968383350	18880	18880	18880	18880	0
194	20250226	173500	968383350	18880	18880	18880	18880	0
195	20250226	173400	968383350	18880	18880	18880	18880	0
196	20250226	173300	968383350	18880	18880	18880	18880	0
197	20250226	173200	968383350	18880	18880	18880	18880	0
198	20250226	173100	968383350	18880	18880	18880	18880	0
199	20250226	173000	968383350	18880	18880	18880	18880	0
200	20250226	172900	968383350	18880	18880	18880	18880	0
201	20250226	172800	968383350	18880	18880	18880	18880	0
202	20250226	172700	968383350	18880	18880	18880	18880	0
203	20250226	172600	968383350	18880	18880	18880	18880	0
204	20250226	172500	968383350	18880	18880	18880	18880	0
205	20250226	172400	968383350	18880	18880	18880	18880	0
206	20250226	172300	968383350	18880	18880	18880	18880	0
207	20250226	172200	968383350	18880	18880	18880	18880	0
208	20250226	172100	968383350	18880	18880	18880	18880	0
209	20250226	172000	968383350	18880	18880	18880	18880	0
210	20250226	171900	968383350	18880	18880	18880	18880	0
211	20250226	171800	968383350	18880	18880	18880	18880	0
212	20250226	171700	968383350	18880	18880	18880	18880	1259
213	20250226	171600	968383350	18880	18880	18880	18880	0
214	20250226	171500	968383350	18880	18880	18880	18880	0
215	20250226	171400	968383350	18880	18880	18880	18880	0
216	20250226	171300	968383350	18880	18880	18880	18880	0
217	20250226	171200	968383350	18880	18880	18880	18880	0
218	20250226	171100	968383350	18880	18880	18880	18880	0
219	20250226	171000	968383350	18880	18880	18880	18880	0
220	20250226	170900	968383350	18880	18880	18880	18880	0
221	20250226	170800	968383350	18880	18880	18880	18880	0
222	20250226	170700	968383350	18880	18880	18880	18880	0
223	20250226	170600	968383350	18880	18880	18880	18880	0
224	20250226	170500	968383350	18880	18880	18880	18880	0
225	20250226	170400	968383350	18880	18880	18880	18880	0
226	20250226	170300	968383350	18880	18880	18880	18880	0
227	20250226	170200	968383350	18880	18880	18880	18880	0
228	20250226	170100	968383350	18880	18880	18880	18880	0
229	20250226	170000	968383350	18880	18880	18880	18880	0
230	20250226	165900	968383350	18880	18880	18880	18880	0
231	20250226	165800	968383350	18880	18880	18880	18880	0
232	20250226	165700	968383350	18880	18880	18880	18880	0
233	20250226	165600	968383350	18880	18880	18880	18880	0
234	20250226	165500	968383350	18880	18880	18880	18880	0
235	20250226	165400	968383350	18880	18880	18880	18880	0
236	20250226	165300	968383350	18880	18880	18880	18880	0
237	20250226	165200	968383350	18880	18880	18880	18880	0
238	20250226	165100	968383350	18880	18880	18880	18880	0
239	20250226	165000	968383350	18880	18880	18880	18880	0
240	20250226	164900	968383350	18880	18880	18880	18880	0
241	20250226	164800	968383350	18880	18880	18880	18880	0
242	20250226	164700	968383350	18880	18880	18880	18880	1259
243	20250226	164600	968383350	18880	18880	18880	18880	0
244	20250226	164500	968383350	18880	18880	18880	18880	0
245	20250226	164400	968383350	18880	18880	18880	18880	0
246	20250226	164300	968383350	18880	18880	18880	18880	0
247	20250226	164200	968383350	18880	18880	18880	18880	0
248	20250226	164100	968383350	18880	18880	18880	18880	0
249	20250226	164000	968383350	18880	18880	18880	18880	0
250	20250226	163900	968383350	18880	18880	18880	18880	0
251	20250226	163800	968383350	18880	18880	18880	18880	0
252	20250226	163700	968383350	18880	18880	18880	18880	0
253	20250226	163600	968383350	18880	18880	18880	18880	0
254	20250226	163500	968383350	18880	18880	18880	18880	0
255	20250226	163400	968383350	18880	18880	18880	18880	0
256	20250226	163300	968383350	18880	18880	18880	18880	0
257	20250226	163200	968383350	18880	18880	18880	18880	0
258	20250226	163100	968383350	18880	18880	18880	18880	0
259	20250226	163000	968383350	18880	18880	18880	18880	0
260	20250226	162900	968383350	18880	18880	18880	18880	0
261	20250226	162800	968383350	18880	18880	18880	18880	0
262	20250226	162700	968383350	18880	18880	18880	18880	0
263	20250226	162600	968383350	18880	18880	18880	18880	0
264	20250226	162500	968383350	18880	18880	18880	18880	0
265	20250226	162400	968383350	18880	18880	18880	18880	0
266	20250226	162300	968383350	18880	18880	18880	18880	0
267	20250226	162200	968383350	18880	18880	18880	18880	0
268	20250226	162100	968383350	18880	18880	18880	18880	0
269	20250226	162000	968383350	18880	18880	18880	18880	0
270	20250226	161900	968383350	18880	18880	18880	18880	0
271	20250226	161800	968383350	18880	18880	18880	18880	0
272	20250226	161700	968383350	18880	18880	18880	18880	1259
273	20250226	161600	968383350	18880	18880	18880	18880	0
274	20250226	161500	968383350	18880	18880	18880	18880	0
275	20250226	161400	968383350	18880	18880	18880	18880	0
276	20250226	161300	968383350	18880	18880	18880	18880	0
277	20250226	161200	968383350	18880	18880	18880	18880	0
278	20250226	161100	968383350	18880	18880	18880	18880	0
279	20250226	161000	968383350	18880	18880	18880	18880	0
280	20250226	160900	968383350	18880	18880	18880	18880	0
281	20250226	160800	968383350	18880	18880	18880	18880	0
282	20250226	160700	968383350	18880	18880	18880	18880	0
283	20250226	160600	968383350	18880	18880	18880	18880	0
284	20250226	160500	968383350	18880	18880	18880	18880	0
285	20250226	160400	968383350	18880	18880	18880	18880	0
286	20250226	160300	968383350	18880	18880	18880	18880	0
287	20250226	160200	968383350	18880	18880	18880	18880	0
288	20250226	160100	968383350	18880	18880	18880	18880	0
289	20250226	160000	968383350	18880	18880	18880	18880	0
290	20250226	155900	968383350	18880	18880	18880	18880	0
291	20250226	155800	968383350	18880	18880	18880	18880	0
292	20250226	155700	968383350	18880	18880	18880	18880	0
293	20250226	155600	968383350	18880	18880	18880	18880	0
294	20250226	155500	968383350	18880	18880	18880	18880	0
295	20250226	155400	968383350	18880	18880	18880	18880	0
296	20250226	155300	968383350	18880	18880	18880	18880	0
297	20250226	155200	968383350	18880	18880	18880	18880	0
298	20250226	155100	968383350	18880	18880	18880	18880	0
299	20250226	155000	968383350	18880	18880	18880	18880	0
300	20250226	154900	968383350	18880	18880	18880	18880	0
301	20250226	154800	968383350	18880	18880	18880	18880	0
302	20250226	154700	968383350	18880	18880	18880	18880	1259
303	20250226	154600	968383350	18880	18880	18880	18880	0
304	20250226	154500	968383350	18880	18880	18880	18880	0
305	20250226	154400	968383350	18880	18880	18880	18880	0
306	20250226	154300	968383350	18880	18880	18880	18880	0
307	20250226	154200	968383350	18880	18880	18880	18880	0
308	20250226	154100	968383350	18880	18880	18880	18880	0
309	20250226	154000	968383350	18880	18880	18880	18880	0
310	20250226	153900	968383350	18880	18880	18880	18880	0
311	20250226	153800	968383350	18880	18880	18880	18880	0
312	20250226	153700	968383350	18880	18880	18880	18880	0
313	20250226	153600	968383350	18880	18880	18880	18880	0
314	20250226	153500	968383350	18880	18880	18880	18880	0
315	20250226	153400	968383350	18880	18880	18880	18880	0
316	20250226	153300	968383350	18880	18880	18880	18880	0
317	20250226	153200	968383350	18880	18880	18880	18880	0
318	20250226	153100	968383350	18880	18880	18880	18880	0
319	20250226	153000	968383350	18880	18880	18880	18880	1259
320	20250226	152900	944613430	18900	18900	18900	18900	0
321	20250226	152800	944613430	18900	18900	18900	18900	0
322	20250226	152700	944613430	18900	18900	18900	18900	0
323	20250226	152600	944613430	18900	18900	18900	18900	0
324	20250226	152500	944613430	18900	18900	18900	18900	0
325	20250226	152400	944613430	18900	18900	18900	18900	0
326	20250226	152300	944613430	18900	18900	18900	18900	0
327	20250226	152200	944613430	18900	18900	18900	18900	0
328	20250226	152100	944613430	18900	18900	18900	18900	0
329	20250226	152000	944613430	18900	18900	18900	18900	0
330	20250226	151900	944613430	18900	18890	18900	18890	411
331	20250226	151800	936846470	18900	18900	18900	18890	75
332	20250226	151700	935429540	18900	18890	18900	18890	79
333	20250226	151600	933936820	18900	18890	18900	18890	99
334	20250226	151500	932066140	18890	18890	18900	18890	89
335	20250226	151400	930384130	18890	18890	18900	18890	97
336	20250226	151300	928551600	18900	18890	18900	18890	582
337	20250226	151200	917557220	18900	18890	18900	18890	67
338	20250226	151100	916291270	18900	18890	18900	18890	181
339	20250226	151000	912871260	18900	18890	18900	18890	208
340	20250226	150900	908940620	18900	18900	18910	18900	119
341	20250226	150800	906691290	18900	18900	18900	18900	41
342	20250226	150700	905916390	18900	18900	18910	18900	92
343	20250226	150600	904177430	18900	18900	18910	18900	345
344	20250226	150500	897656780	18900	18900	18910	18900	180
345	20250226	150400	894253310	18910	18900	18910	18900	74
346	20250226	150300	892854320	18910	18900	18910	18900	342
347	20250226	150200	886387790	18900	18900	18900	18900	25
348	20250226	150100	885915290	18910	18900	18910	18900	53
349	20250226	150000	884913440	18900	18890	18910	18890	496
350	20250226	145900	875538810	18890	18890	18900	18890	114
351	20250226	145800	873384660	18900	18900	18900	18900	311
352	20250226	145700	867506760	18900	18900	18910	18900	140
353	20250226	145600	864860560	18910	18900	18920	18900	356
354	20250226	145500	858128440	18900	18910	18920	18900	223
355	20250226	145400	853912090	18920	18920	18930	18920	112
356	20250226	145300	851792870	18920	18920	18930	18920	68
357	20250226	145200	850506140	18930	18900	18930	18890	271
358	20250226	145100	845382600	18890	18890	18900	18890	236
359	20250226	145000	840922570	18900	18900	18900	18890	612
360	20250226	144900	829357000	18900	18910	18910	18900	169
361	20250226	144800	826162280	18910	18910	18920	18910	175
362	20250226	144700	822852740	18910	18910	18920	18910	104
363	20250226	144600	820885920	18920	18910	18920	18910	307
364	20250226	144500	815078620	18920	18910	18920	18910	146
365	20250226	144400	812317380	18910	18910	18910	18910	174
366	20250226	144300	809027040	18910	18890	18910	18890	236
367	20250226	144200	804566840	18900	18900	18910	18890	601
368	20250226	144100	793208530	18900	18910	18910	18900	121
369	20250226	144000	790921270	18900	18910	18910	18900	127
370	20250226	143900	788520490	18910	18900	18910	18900	222
371	20250226	143800	784323380	18910	18900	18910	18900	204
372	20250226	143700	780466960	18910	18900	18910	18900	156
373	20250226	143600	777518210	18900	18910	18910	18900	149
374	20250226	143500	774701280	18910	18900	18910	18900	142
375	20250226	143400	772016740	18930	18910	18930	18890	353
376	20250226	143300	765344950	18910	18920	18920	18910	177
377	20250226	143200	761996980	18930	18890	18930	18890	462
378	20250226	143100	753264430	18900	18900	18900	18890	281
379	20250226	143000	747953870	18910	18910	18910	18900	115
380	20250226	142900	745780070	18900	18900	18910	18900	121
381	20250226	142800	743493000	18900	18900	18910	18900	132
382	20250226	142700	740998110	18900	18910	18910	18900	466
383	20250226	142600	732189260	18920	18910	18920	18910	92
384	20250226	142500	730449350	18910	18910	18930	18900	481
385	20250226	142400	721353820	18910	18900	18910	18900	231
386	20250226	142300	716986010	18900	18900	18900	18900	11
387	20250226	142200	716778110	18900	18920	18920	18900	1596
388	20250226	142100	686591010	18920	18920	18920	18920	12
389	20250226	142000	686363970	18920	18920	18920	18920	36
390	20250226	141900	685682850	18920	18920	18930	18920	178
391	20250226	141800	682313700	18920	18920	18930	18920	19
392	20250226	141700	681954180	18930	18930	18950	18930	710
393	20250226	141600	668513130	18920	18920	18920	18920	19
394	20250226	141500	668153650	18920	18920	18930	18920	11
395	20250226	141400	667945470	18920	18920	18920	18920	22
396	20250226	141300	667529230	18930	18930	18940	18930	139
397	20250226	141200	664897890	18930	18930	18940	18930	138
398	20250226	141100	662285370	18940	18940	18950	18940	92
399	20250226	141000	660542820	18940	18960	18960	18940	90
400	20250226	140900	658837880	18970	18960	18970	18960	27
401	20250226	140800	658325890	18960	18970	18970	18960	64
402	20250226	140700	657112260	18960	18960	18970	18960	19
403	20250226	140600	656752010	18960	18960	18970	18960	37
404	20250226	140500	656050360	18960	18960	18960	18960	1
405	20250226	140400	656031400	18960	18960	18960	18960	13
406	20250226	140300	655784920	18970	18970	18970	18960	105
407	20250226	140200	653793360	18960	18960	18960	18960	8
408	20250226	140100	653641680	18970	18990	18990	18950	304
409	20250226	140000	647878880	19000	19000	19010	19000	217
410	20250226	135900	643755760	18990	18990	18990	18990	59
411	20250226	135800	642635350	18990	18990	19000	18930	978
412	20250226	135700	624097660	19000	18990	19000	18990	7
413	20250226	135600	623964680	18990	18990	18990	18990	1
414	20250226	135500	623945690	19000	18990	19000	18990	93
415	20250226	135400	622179420	18990	18990	18990	18990	2
416	20250226	135300	622141440	19000	19000	19000	19000	0
417	20250226	135200	622141440	19000	19000	19100	18970	2151
418	20250226	135100	581204500	19000	18970	19000	18970	85
419	20250226	135000	579590590	18980	18980	18980	18980	0
420	20250226	134900	579590590	18980	18970	18980	18960	154
421	20250226	134800	576669250	18970	18970	18970	18970	1
422	20250226	134700	576650280	18980	18970	18980	18970	12
423	20250226	134600	576422580	18970	18970	18970	18970	2
424	20250226	134500	576384640	18980	18980	18990	18970	344
425	20250226	134400	569858240	18970	18980	18980	18970	253
426	20250226	134300	565058530	18980	18970	18980	18970	32
427	20250226	134200	564451370	18970	18980	18980	18970	47
428	20250226	134100	563559320	18980	18980	18980	18980	11
429	20250226	134000	563350540	18970	18990	19000	18970	47
430	20250226	133900	562457900	18970	18980	18980	18960	55
431	20250226	133800	561414290	18980	18970	19000	18970	350
432	20250226	133700	554771010	18970	18960	18970	18960	22
433	20250226	133600	554353830	18970	18960	18980	18960	75
434	20250226	133500	552931070	18970	18930	18970	18930	267
435	20250226	133400	547872640	18930	18940	18940	18930	25
436	20250226	133300	547399310	18930	18930	18930	18930	5
437	20250226	133200	547304660	18940	18930	18940	18930	36
438	20250226	133100	546622970	18930	18940	18940	18930	21
439	20250226	133000	546225380	18930	18930	18940	18930	50
440	20250226	132900	545278630	18940	18930	18940	18930	25
441	20250226	132800	544805250	18930	18940	18940	18930	63
442	20250226	132700	543612190	18930	18940	18940	18930	34
443	20250226	132600	542968450	18930	18930	18930	18930	15
444	20250226	132500	542684500	18940	18930	18940	18930	18
445	20250226	132400	542343670	18940	18950	18950	18930	10
446	20250226	132300	542154230	18950	18940	18950	18940	50
447	20250226	132200	541207090	18950	18950	18950	18940	28
448	20250226	132100	540676600	18960	18930	18960	18930	290
449	20250226	132000	535181700	18940	18910	18940	18890	1445
450	20250226	131900	507869980	18910	18910	18920	18910	29
451	20250226	131800	507321530	18910	18910	18910	18910	3
452	20250226	131700	507264800	18910	18910	18910	18910	15
453	20250226	131600	506981150	18930	18920	18930	18920	43
454	20250226	131500	506167530	18930	18930	18930	18930	0
455	20250226	131400	506167530	18930	18930	18940	18920	110
456	20250226	131300	504085220	18930	18950	18950	18930	2
457	20250226	131200	504047340	18960	18910	18960	18910	295
458	20250226	131100	498466500	18910	18920	18920	18910	156
459	20250226	131000	495515320	18910	18920	18920	18910	38
460	20250226	130900	494796550	18920	18920	18920	18920	0
461	20250226	130800	494796550	18920	18930	18930	18910	37
462	20250226	130700	494096450	18930	18910	18950	18910	148
463	20250226	130600	491296980	18910	18910	18910	18910	9
464	20250226	130500	491126790	18920	18910	18920	18910	40
465	20250226	130400	490370310	18920	18910	18920	18910	63
466	20250226	130300	489178860	18920	18910	18920	18910	33
467	20250226	130200	488554730	18930	18920	18940	18920	59
468	20250226	130100	487438130	18920	18900	18960	18900	417
469	20250226	130000	479554870	18900	18900	18900	18900	26
470	20250226	125900	479063470	18900	18900	18910	18900	200
471	20250226	125800	475283220	18900	18900	18900	18900	2
472	20250226	125700	475245420	18910	18910	18910	18900	10
473	20250226	125600	475056380	18920	18910	18920	18910	63
474	20250226	125500	473864900	18910	18910	18910	18910	15
475	20250226	125400	473581250	18910	18900	18910	18900	30
476	20250226	125300	473014140	18920	18910	18920	18900	163
477	20250226	125200	469932540	18910	18910	18910	18910	6
478	20250226	125100	469819080	18910	18910	18910	18910	27
479	20250226	125000	469308510	18920	18930	18930	18920	163
480	20250226	124900	466223240	18940	18930	18940	18930	35
481	20250226	124800	465560620	18940	18920	18940	18910	82
482	20250226	124700	464007930	18930	18910	18930	18900	751
483	20250226	124600	449807450	18910	18910	18910	18910	15
484	20250226	124500	449523800	18920	18910	18920	18910	22
485	20250226	124400	449107710	18910	18910	18910	18910	0
486	20250226	124300	449107710	18910	18910	18910	18910	16
487	20250226	124200	448805150	18920	18910	18920	18910	32
488	20250226	124100	448199960	18930	18930	18930	18930	0
489	20250226	124000	448199960	18930	18920	18930	18920	53
490	20250226	123900	447197100	18940	18930	18940	18920	119
491	20250226	123800	444945070	18930	18930	18940	18930	25
492	20250226	123700	444471760	18930	18930	18930	18930	6
493	20250226	123600	444358180	18930	18930	18930	18930	13
494	20250226	123500	444112090	18930	18930	18940	18930	22
495	20250226	123400	443695590	18940	18960	18970	18940	74
496	20250226	123300	442292310	18960	18920	18980	18920	276
497	20250226	123200	437064660	18920	18920	18930	18920	31
498	20250226	123100	436478080	18920	18920	18930	18920	41
499	20250226	123000	435702010	18920	18920	18930	18920	29
500	20250226	122900	435153290	18920	18920	18930	18920	33
501	20250226	122800	434528870	18920	18920	18920	18920	1
502	20250226	122700	434509950	18930	18920	18930	18920	52
503	20250226	122600	433525890	18920	18920	18920	18920	1
504	20250226	122500	433506970	18920	18930	18930	18920	41
505	20250226	122400	432730850	18930	18950	18960	18930	21
506	20250226	122300	432333050	18950	18950	18970	18940	369
507	20250226	122200	425339550	18940	18930	18960	18930	145
508	20250226	122100	422594090	18930	18920	18930	18920	118
509	20250226	122000	420361310	18920	18920	18920	18920	2
510	20250226	121900	420323470	18920	18920	18920	18920	3
511	20250226	121800	420266710	18930	18940	18940	18930	57
512	20250226	121700	419187450	18940	18940	18940	18940	8
513	20250226	121600	419035930	18940	18940	18940	18940	8
514	20250226	121500	418884410	18950	18950	18970	18940	154
515	20250226	121400	415967000	18940	18890	18940	18890	713
516	20250226	121300	402488470	18890	18890	18890	18890	20
517	20250226	121200	402110670	18890	18890	18900	18890	14
518	20250226	121100	401846200	18890	18900	18900	18890	174
519	20250226	121000	398557630	18900	18910	18910	18900	28
520	20250226	120900	398028330	18900	18900	18900	18900	15
521	20250226	120800	397744830	18900	18900	18900	18900	1
522	20250226	120700	397725930	18900	18900	18910	18900	52
523	20250226	120600	396743020	18900	18910	18910	18900	10
524	20250226	120500	396553930	18910	18900	18910	18900	19
525	20250226	120400	396194760	18900	18900	18900	18900	17
526	20250226	120300	395873460	18910	18900	18910	18900	13
527	20250226	120200	395627710	18900	18900	18900	18900	13
528	20250226	120100	395382010	18910	18900	18910	18900	17
529	20250226	120000	395060650	18900	18910	18910	18900	55
530	20250226	115900	394020750	18900	18910	18920	18900	37
531	20250226	115800	393321090	18920	18910	18920	18910	30
532	20250226	115700	392753720	18920	18920	18920	18920	13
533	20250226	115600	392507760	18910	18920	18920	18910	32
534	20250226	115500	391902630	18920	18920	18930	18920	24
535	20250226	115400	391448510	18920	18930	18940	18920	78
536	20250226	115300	389971970	18930	18940	18950	18930	70
537	20250226	115200	388646060	18940	18930	18950	18930	77
538	20250226	115100	387187670	18930	18940	18940	18930	163
539	20250226	115000	384100490	18920	18920	18920	18920	1
540	20250226	114900	384081570	18950	18940	18950	18920	728
541	20250226	114800	370298650	18930	18930	18940	18930	97
542	20250226	114700	368461670	18930	18930	18930	18930	2
543	20250226	114600	368423810	18930	18900	18930	18900	421
544	20250226	114500	360463940	18900	18890	18900	18890	31
545	20250226	114400	359878260	18890	18890	18890	18890	1
546	20250226	114300	359859370	18890	18890	18890	18890	15
547	20250226	114200	359576020	18900	18890	18900	18890	38
548	20250226	114100	358858160	18890	18900	18900	18890	2
549	20250226	114000	358820370	18890	18890	18900	18890	144
550	20250226	113900	356099070	18900	18890	18900	18890	91
551	20250226	113800	354379540	18890	18880	18910	18880	317
552	20250226	113700	348391130	18880	18900	18900	18880	69
553	20250226	113600	347087190	18910	18910	18910	18910	97
554	20250226	113500	345252920	18910	18920	18920	18910	244
555	20250226	113400	340636450	18930	18930	18940	18930	202
556	20250226	113300	336812540	18930	18930	18930	18930	0
557	20250226	113200	336812540	18930	18930	18930	18930	5
558	20250226	113100	336717890	18940	18940	18940	18930	44
559	20250226	113000	335884860	18930	18930	18930	18930	4
560	20250226	112900	335809140	18930	18930	18940	18930	24
561	20250226	112800	335354760	18940	18940	18940	18940	137
562	20250226	112700	332759980	18940	18940	18940	18940	4
563	20250226	112600	332684220	18950	18950	18950	18940	27
564	20250226	112500	332172760	18940	18940	18950	18940	32
565	20250226	112400	331566630	18940	18940	18940	18940	1
566	20250226	112300	331547690	18950	18950	18950	18950	61
567	20250226	112200	330391740	18950	18950	18970	18950	48
568	20250226	112100	329481590	18960	18950	18960	18950	43
569	20250226	112000	328666400	18960	18950	18960	18940	53
570	20250226	111900	327661990	18960	18950	18960	18950	394
571	20250226	111800	320195020	18950	18950	18960	18950	40
572	20250226	111700	319436940	18950	18960	18960	18950	19
573	20250226	111600	319076710	18970	18970	18970	18960	10
574	20250226	111500	318887040	18960	18970	18970	18960	16
575	20250226	111400	318583670	18960	18960	18970	18960	18
576	20250226	111300	318242320	18970	18970	18970	18970	9
577	20250226	111200	318071590	18960	18990	18990	18960	40
578	20250226	111100	317312380	18990	18960	18990	18950	198
579	20250226	111000	313557530	18950	18960	18960	18950	11
580	20250226	110900	313349030	18960	18970	18980	18960	43
581	20250226	110800	312533260	18980	18970	18980	18970	98
582	20250226	110700	310673990	18970	18980	18980	18970	445
583	20250226	110600	302231330	18980	18980	18980	18980	5
584	20250226	110500	302136430	18990	18990	19000	18990	53
585	20250226	110400	301129900	19000	18990	19000	18990	105
586	20250226	110300	299135730	18990	19000	19000	18990	4
587	20250226	110200	299059740	19000	18980	19000	18980	178
588	20250226	110100	295680480	18970	18970	18980	18960	310
589	20250226	110000	289800900	18970	18970	18970	18970	29
590	20250226	105900	289250770	18980	18980	18980	18980	9
591	20250226	105800	289079950	18990	18990	18990	18990	27
592	20250226	105700	288567220	18990	18990	18990	18990	20
593	20250226	105600	288187420	18990	18990	18990	18990	43
594	20250226	105500	287370850	19000	19010	19010	19000	80
595	20250226	105400	285850760	19010	19010	19010	19010	54
596	20250226	105300	284824220	19020	19030	19040	19020	569
597	20250226	105200	273996030	19030	19030	19030	19030	2
598	20250226	105100	273957970	19030	19030	19030	19030	1
599	20250226	105000	273938940	19030	19040	19040	19020	71
600	20250226	104900	272587670	19040	18990	19040	18950	2154
601	20250226	104800	231698350	18990	18990	18990	18990	36
602	20250226	104700	231014710	18980	18990	18990	18980	212
603	20250226	104600	226989130	18990	18990	18990	18990	2
604	20250226	104500	226951150	18990	18980	18990	18980	42
605	20250226	104400	226153590	18980	18990	18990	18980	23
606	20250226	104300	225716960	18980	18980	18980	18980	13
607	20250226	104200	225470220	18980	18990	18990	18980	23
608	20250226	104100	225033530	18980	18960	18980	18960	294
609	20250226	104000	219456190	18950	18950	18950	18950	1
610	20250226	103900	219437240	18960	18970	18970	18950	37
611	20250226	103800	218735930	18970	18960	18970	18950	732
612	20250226	103700	204859460	18950	18960	18960	18950	3
613	20250226	103600	204802590	18960	18950	18960	18950	67
614	20250226	103500	203532750	18950	18950	18950	18950	6
615	20250226	103400	203419050	18950	18950	18950	18950	0
616	20250226	103300	203419050	18950	18950	18950	18950	21
617	20250226	103200	203021100	18950	18950	18950	18950	1
618	20250226	103100	203002150	18960	18950	18960	18950	23
619	20250226	103000	202566250	18960	18950	18960	18950	36
620	20250226	102900	201883890	18960	18960	18960	18960	10
621	20250226	102800	201694290	18960	18960	18960	18950	35
622	20250226	102700	201030840	18950	18950	18960	18950	16
623	20250226	102600	200727570	18960	18960	18960	18960	22
624	20250226	102500	200310450	18960	18960	18960	18950	48
625	20250226	102400	199400600	18960	18960	18960	18950	26
626	20250226	102300	198907820	18960	18960	18960	18960	0
627	20250226	102200	198907820	18960	18960	18960	18950	78
628	20250226	102100	197429420	18950	18950	18960	18940	31
629	20250226	102000	196841990	18950	18960	18960	18940	42
630	20250226	101900	196046030	18960	18960	18960	18960	0
631	20250226	101800	196046030	18960	18960	18960	18960	0
632	20250226	101700	196046030	18960	18960	18960	18950	398
633	20250226	101600	188503240	18960	18950	18960	18950	34
634	20250226	101500	187858830	18960	18950	18960	18950	47
635	20250226	101400	186968020	18950	18960	18960	18950	23
636	20250226	101300	186532020	18960	18960	18960	18960	6
637	20250226	101200	186418260	18950	18940	18960	18930	150
638	20250226	101100	183576730	18940	18940	18940	18930	100
639	20250226	101000	181683010	18930	18940	18940	18930	2
640	20250226	100900	181645140	18930	18930	18940	18930	32
641	20250226	100800	181039330	18940	18940	18940	18940	37
642	20250226	100700	180338550	18940	18950	18950	18930	135
643	20250226	100600	177781150	18950	18950	18950	18950	18
644	20250226	100500	177440050	18950	18950	18950	18950	1
645	20250226	100400	177421100	18970	18970	18970	18960	27
646	20250226	100300	176908930	18960	18960	18960	18960	93
647	20250226	100200	175145650	18950	18960	18960	18950	37
648	20250226	100100	174444160	18960	18960	18960	18960	42
649	20250226	100000	173647840	18950	18950	18970	18950	45
650	20250226	095900	172794930	18970	18950	18970	18950	8
651	20250226	095800	172643190	18950	18940	18960	18940	83
652	20250226	095700	171070410	18940	18930	18940	18930	91
653	20250226	095600	169347080	18940	18940	18940	18940	52
654	20250226	095500	168362200	18940	18930	18940	18930	81
655	20250226	095400	166828370	18940	18930	18940	18930	61
656	20250226	095300	165673210	18930	18930	18940	18930	202
657	20250226	095200	161849060	18930	18930	18930	18930	28
658	20250226	095100	161319020	18940	18950	18950	18940	266
659	20250226	095000	156279610	18950	18950	18950	18950	1
660	20250226	094900	156260660	18950	18970	18970	18950	101
661	20250226	094800	154345660	18970	18960	18970	18960	54
662	20250226	094700	153321780	18950	18940	18950	18940	71
663	20250226	094600	151976480	18950	18960	18960	18950	43
664	20250226	094500	151161600	18960	18940	18960	18930	161
665	20250226	094400	148111740	18940	18930	18940	18930	14
666	20250226	094300	147846710	18940	18930	18940	18930	52
667	20250226	094200	146862340	18930	18950	18950	18930	90
668	20250226	094100	145158080	18950	18910	18950	18910	379
669	20250226	094000	137985780	18900	18900	18900	18900	10
670	20250226	093900	137796780	18900	18890	18900	18890	62
671	20250226	093800	136625180	18900	18900	18900	18900	46
672	20250226	093700	135755780	18900	18900	18910	18890	92
673	20250226	093600	134017280	18900	18920	18920	18900	460
674	20250226	093500	125320290	18910	18910	18920	18910	22
675	20250226	093400	124904160	18910	18920	18920	18910	10
676	20250226	093300	124715040	18920	18920	18920	18910	22
677	20250226	093200	124298980	18910	18910	18910	18910	5
678	20250226	093100	124204430	18930	18900	18960	18900	23
679	20250226	093000	123769350	18900	18880	18900	18870	420
680	20250226	092900	115839220	18880	18880	18880	18880	39
681	20250226	092800	115102900	18880	18880	18880	18880	15
682	20250226	092700	114819700	18880	18880	18880	18880	2
683	20250226	092600	114781940	18890	18880	18890	18880	140
684	20250226	092500	112138460	18870	18840	18870	18830	957
685	20250226	092400	94100850	18840	18850	18850	18840	9
686	20250226	092300	93931280	18850	18850	18850	18850	20
687	20250226	092200	93554280	18850	18840	18850	18840	34
688	20250226	092100	92913660	18850	18850	18850	18850	60
689	20250226	092000	91782660	18840	18840	18840	18840	200
690	20250226	091900	88014660	18840	18840	18840	18840	75
691	20250226	091800	86601660	18840	18840	18850	18840	488
692	20250226	091700	77404100	18830	18830	18840	18830	200
693	20250226	091600	73637600	18830	18840	18840	18830	378
694	20250226	091500	66516210	18840	18840	18840	18840	3
695	20250226	091400	66459690	18830	18830	18840	18830	234
696	20250226	091300	62052370	18830	18860	18860	18830	1869
697	20250226	091200	26820640	18860	18860	18860	18860	0
698	20250226	091100	26820640	18860	18870	18870	18860	24
699	20250226	091000	26367970	18870	18890	18890	18860	81
700	20250226	090900	24839700	18870	18870	18870	18870	15
701	20250226	090800	24556650	18870	18900	18900	18870	9
702	20250226	090700	24386640	18900	18870	18920	18870	62
703	20250226	090600	23216010	18860	18890	18890	18860	252
704	20250226	090500	18457150	18860	18860	18860	18860	54
705	20250226	090400	17438710	18870	18870	18870	18870	0
706	20250226	090300	17438710	18870	18860	18870	18850	149
707	20250226	090200	14628550	18850	18860	18860	18850	70
708	20250226	090100	13308680	18850	18910	18910	18850	411
709	20250226	090000	5544570	18950	18990	18990	18950	292