KissMeData/298540/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	211400	223447710	9650	9650	9650	9650	1835
3	20250226	211300	223447710	9650	9650	9650	9650	0
4	20250226	211200	223447710	9650	9650	9650	9650	0
5	20250226	211100	223447710	9650	9650	9650	9650	0
6	20250226	211000	223447710	9650	9650	9650	9650	0
7	20250226	210900	223447710	9650	9650	9650	9650	0
8	20250226	210800	223447710	9650	9650	9650	9650	0
9	20250226	210700	223447710	9650	9650	9650	9650	0
10	20250226	210600	223447710	9650	9650	9650	9650	0
11	20250226	210500	223447710	9650	9650	9650	9650	0
12	20250226	210400	223447710	9650	9650	9650	9650	0
13	20250226	210300	223447710	9650	9650	9650	9650	0
14	20250226	210200	223447710	9650	9650	9650	9650	0
15	20250226	210100	223447710	9650	9650	9650	9650	0
16	20250226	210000	223447710	9650	9650	9650	9650	0
17	20250226	205900	223447710	9650	9650	9650	9650	0
18	20250226	205800	223447710	9650	9650	9650	9650	0
19	20250226	205700	223447710	9650	9650	9650	9650	0
20	20250226	205600	223447710	9650	9650	9650	9650	0
21	20250226	205500	223447710	9650	9650	9650	9650	0
22	20250226	205400	223447710	9650	9650	9650	9650	0
23	20250226	205300	223447710	9650	9650	9650	9650	0
24	20250226	205200	223447710	9650	9650	9650	9650	0
25	20250226	205100	223447710	9650	9650	9650	9650	0
26	20250226	205000	223447710	9650	9650	9650	9650	0
27	20250226	204900	223447710	9650	9650	9650	9650	0
28	20250226	204800	223447710	9650	9650	9650	9650	0
29	20250226	204700	223447710	9650	9650	9650	9650	0
30	20250226	204600	223447710	9650	9650	9650	9650	0
31	20250226	204500	223447710	9650	9650	9650	9650	0
32	20250226	204400	223447710	9650	9650	9650	9650	1835
33	20250226	204300	223447710	9650	9650	9650	9650	0
34	20250226	204200	223447710	9650	9650	9650	9650	0
35	20250226	204100	223447710	9650	9650	9650	9650	0
36	20250226	204000	223447710	9650	9650	9650	9650	0
37	20250226	203900	223447710	9650	9650	9650	9650	0
38	20250226	203800	223447710	9650	9650	9650	9650	0
39	20250226	203700	223447710	9650	9650	9650	9650	0
40	20250226	203600	223447710	9650	9650	9650	9650	0
41	20250226	203500	223447710	9650	9650	9650	9650	0
42	20250226	203400	223447710	9650	9650	9650	9650	0
43	20250226	203300	223447710	9650	9650	9650	9650	0
44	20250226	203200	223447710	9650	9650	9650	9650	0
45	20250226	203100	223447710	9650	9650	9650	9650	0
46	20250226	203000	223447710	9650	9650	9650	9650	0
47	20250226	202900	223447710	9650	9650	9650	9650	0
48	20250226	202800	223447710	9650	9650	9650	9650	0
49	20250226	202700	223447710	9650	9650	9650	9650	0
50	20250226	202600	223447710	9650	9650	9650	9650	0
51	20250226	202500	223447710	9650	9650	9650	9650	0
52	20250226	202400	223447710	9650	9650	9650	9650	0
53	20250226	202300	223447710	9650	9650	9650	9650	0
54	20250226	202200	223447710	9650	9650	9650	9650	0
55	20250226	202100	223447710	9650	9650	9650	9650	0
56	20250226	202000	223447710	9650	9650	9650	9650	0
57	20250226	201900	223447710	9650	9650	9650	9650	0
58	20250226	201800	223447710	9650	9650	9650	9650	0
59	20250226	201700	223447710	9650	9650	9650	9650	0
60	20250226	201600	223447710	9650	9650	9650	9650	0
61	20250226	201500	223447710	9650	9650	9650	9650	0
62	20250226	201400	223447710	9650	9650	9650	9650	1835
63	20250226	201300	223447710	9650	9650	9650	9650	0
64	20250226	201200	223447710	9650	9650	9650	9650	0
65	20250226	201100	223447710	9650	9650	9650	9650	0
66	20250226	201000	223447710	9650	9650	9650	9650	0
67	20250226	200900	223447710	9650	9650	9650	9650	0
68	20250226	200800	223447710	9650	9650	9650	9650	0
69	20250226	200700	223447710	9650	9650	9650	9650	0
70	20250226	200600	223447710	9650	9650	9650	9650	0
71	20250226	200500	223447710	9650	9650	9650	9650	0
72	20250226	200400	223447710	9650	9650	9650	9650	0
73	20250226	200300	223447710	9650	9650	9650	9650	0
74	20250226	200200	223447710	9650	9650	9650	9650	0
75	20250226	200100	223447710	9650	9650	9650	9650	0
76	20250226	200000	223447710	9650	9650	9650	9650	0
77	20250226	195900	223447710	9650	9650	9650	9650	0
78	20250226	195800	223447710	9650	9650	9650	9650	0
79	20250226	195700	223447710	9650	9650	9650	9650	0
80	20250226	195600	223447710	9650	9650	9650	9650	0
81	20250226	195500	223447710	9650	9650	9650	9650	0
82	20250226	195400	223447710	9650	9650	9650	9650	0
83	20250226	195300	223447710	9650	9650	9650	9650	0
84	20250226	195200	223447710	9650	9650	9650	9650	0
85	20250226	195100	223447710	9650	9650	9650	9650	0
86	20250226	195000	223447710	9650	9650	9650	9650	0
87	20250226	194900	223447710	9650	9650	9650	9650	0
88	20250226	194800	223447710	9650	9650	9650	9650	0
89	20250226	194700	223447710	9650	9650	9650	9650	0
90	20250226	194600	223447710	9650	9650	9650	9650	0
91	20250226	194500	223447710	9650	9650	9650	9650	0
92	20250226	194400	223447710	9650	9650	9650	9650	1835
93	20250226	194300	223447710	9650	9650	9650	9650	0
94	20250226	194200	223447710	9650	9650	9650	9650	0
95	20250226	194100	223447710	9650	9650	9650	9650	0
96	20250226	194000	223447710	9650	9650	9650	9650	0
97	20250226	193900	223447710	9650	9650	9650	9650	0
98	20250226	193800	223447710	9650	9650	9650	9650	0
99	20250226	193700	223447710	9650	9650	9650	9650	0
100	20250226	193600	223447710	9650	9650	9650	9650	0
101	20250226	193500	223447710	9650	9650	9650	9650	0
102	20250226	193400	223447710	9650	9650	9650	9650	0
103	20250226	193300	223447710	9650	9650	9650	9650	0
104	20250226	193200	223447710	9650	9650	9650	9650	0
105	20250226	193100	223447710	9650	9650	9650	9650	0
106	20250226	193000	223447710	9650	9650	9650	9650	0
107	20250226	192900	223447710	9650	9650	9650	9650	0
108	20250226	192800	223447710	9650	9650	9650	9650	0
109	20250226	192700	223447710	9650	9650	9650	9650	0
110	20250226	192600	223447710	9650	9650	9650	9650	0
111	20250226	192500	223447710	9650	9650	9650	9650	0
112	20250226	192400	223447710	9650	9650	9650	9650	0
113	20250226	192300	223447710	9650	9650	9650	9650	0
114	20250226	192200	223447710	9650	9650	9650	9650	0
115	20250226	192100	223447710	9650	9650	9650	9650	0
116	20250226	192000	223447710	9650	9650	9650	9650	0
117	20250226	191900	223447710	9650	9650	9650	9650	0
118	20250226	191800	223447710	9650	9650	9650	9650	0
119	20250226	191700	223447710	9650	9650	9650	9650	0
120	20250226	191600	223447710	9650	9650	9650	9650	0
121	20250226	191500	223447710	9650	9650	9650	9650	0
122	20250226	191400	223447710	9650	9650	9650	9650	1835
123	20250226	191300	223447710	9650	9650	9650	9650	0
124	20250226	191200	223447710	9650	9650	9650	9650	0
125	20250226	191100	223447710	9650	9650	9650	9650	0
126	20250226	191000	223447710	9650	9650	9650	9650	0
127	20250226	190900	223447710	9650	9650	9650	9650	0
128	20250226	190800	223447710	9650	9650	9650	9650	0
129	20250226	190700	223447710	9650	9650	9650	9650	0
130	20250226	190600	223447710	9650	9650	9650	9650	0
131	20250226	190500	223447710	9650	9650	9650	9650	0
132	20250226	190400	223447710	9650	9650	9650	9650	0
133	20250226	190300	223447710	9650	9650	9650	9650	0
134	20250226	190200	223447710	9650	9650	9650	9650	0
135	20250226	190100	223447710	9650	9650	9650	9650	0
136	20250226	190000	223447710	9650	9650	9650	9650	0
137	20250226	185900	223447710	9650	9650	9650	9650	0
138	20250226	185800	223447710	9650	9650	9650	9650	0
139	20250226	185700	223447710	9650	9650	9650	9650	0
140	20250226	185600	223447710	9650	9650	9650	9650	0
141	20250226	185500	223447710	9650	9650	9650	9650	0
142	20250226	185400	223447710	9650	9650	9650	9650	0
143	20250226	185300	223447710	9650	9650	9650	9650	0
144	20250226	185200	223447710	9650	9650	9650	9650	0
145	20250226	185100	223447710	9650	9650	9650	9650	0
146	20250226	185000	223447710	9650	9650	9650	9650	0
147	20250226	184900	223447710	9650	9650	9650	9650	0
148	20250226	184800	223447710	9650	9650	9650	9650	0
149	20250226	184700	223447710	9650	9650	9650	9650	0
150	20250226	184600	223447710	9650	9650	9650	9650	0
151	20250226	184500	223447710	9650	9650	9650	9650	0
152	20250226	184400	223447710	9650	9650	9650	9650	1835
153	20250226	184300	223447710	9650	9650	9650	9650	0
154	20250226	184200	223447710	9650	9650	9650	9650	0
155	20250226	184100	223447710	9650	9650	9650	9650	0
156	20250226	184000	223447710	9650	9650	9650	9650	0
157	20250226	183900	223447710	9650	9650	9650	9650	0
158	20250226	183800	223447710	9650	9650	9650	9650	0
159	20250226	183700	223447710	9650	9650	9650	9650	0
160	20250226	183600	223447710	9650	9650	9650	9650	0
161	20250226	183500	223447710	9650	9650	9650	9650	0
162	20250226	183400	223447710	9650	9650	9650	9650	0
163	20250226	183300	223447710	9650	9650	9650	9650	0
164	20250226	183200	223447710	9650	9650	9650	9650	0
165	20250226	183100	223447710	9650	9650	9650	9650	0
166	20250226	183000	223447710	9650	9650	9650	9650	0
167	20250226	182900	223447710	9650	9650	9650	9650	0
168	20250226	182800	223447710	9650	9650	9650	9650	0
169	20250226	182700	223447710	9650	9650	9650	9650	0
170	20250226	182600	223447710	9650	9650	9650	9650	0
171	20250226	182500	223447710	9650	9650	9650	9650	0
172	20250226	182400	223447710	9650	9650	9650	9650	0
173	20250226	182300	223447710	9650	9650	9650	9650	0
174	20250226	182200	223447710	9650	9650	9650	9650	0
175	20250226	182100	223447710	9650	9650	9650	9650	0
176	20250226	182000	223447710	9650	9650	9650	9650	0
177	20250226	181900	223447710	9650	9650	9650	9650	0
178	20250226	181800	223447710	9650	9650	9650	9650	0
179	20250226	181700	223447710	9650	9650	9650	9650	0
180	20250226	181600	223447710	9650	9650	9650	9650	0
181	20250226	181500	223447710	9650	9650	9650	9650	0
182	20250226	181400	223447710	9650	9650	9650	9650	1835
183	20250226	181300	223447710	9650	9650	9650	9650	0
184	20250226	181200	223447710	9650	9650	9650	9650	0
185	20250226	181100	223447710	9650	9650	9650	9650	0
186	20250226	181000	223447710	9650	9650	9650	9650	0
187	20250226	180900	223447710	9650	9650	9650	9650	0
188	20250226	180800	223447710	9650	9650	9650	9650	0
189	20250226	180700	223447710	9650	9650	9650	9650	0
190	20250226	180600	223447710	9650	9650	9650	9650	0
191	20250226	180500	223447710	9650	9650	9650	9650	0
192	20250226	180400	223447710	9650	9650	9650	9650	0
193	20250226	180300	223447710	9650	9650	9650	9650	0
194	20250226	180200	223447710	9650	9650	9650	9650	0
195	20250226	180100	223447710	9650	9650	9650	9650	0
196	20250226	180000	223447710	9650	9650	9650	9650	0
197	20250226	175900	223447710	9650	9650	9650	9650	0
198	20250226	175800	223447710	9650	9650	9650	9650	0
199	20250226	175700	223447710	9650	9650	9650	9650	0
200	20250226	175600	223447710	9650	9650	9650	9650	0
201	20250226	175500	223447710	9650	9650	9650	9650	0
202	20250226	175400	223447710	9650	9650	9650	9650	0
203	20250226	175300	223447710	9650	9650	9650	9650	0
204	20250226	175200	223447710	9650	9650	9650	9650	0
205	20250226	175100	223447710	9650	9650	9650	9650	0
206	20250226	175000	223447710	9650	9650	9650	9650	0
207	20250226	174900	223447710	9650	9650	9650	9650	0
208	20250226	174800	223447710	9650	9650	9650	9650	0
209	20250226	174700	223447710	9650	9650	9650	9650	0
210	20250226	174600	223447710	9650	9650	9650	9650	0
211	20250226	174500	223447710	9650	9650	9650	9650	0
212	20250226	174400	223447710	9650	9650	9650	9650	1835
213	20250226	174300	223447710	9650	9650	9650	9650	0
214	20250226	174200	223447710	9650	9650	9650	9650	0
215	20250226	174100	223447710	9650	9650	9650	9650	0
216	20250226	174000	223447710	9650	9650	9650	9650	0
217	20250226	173900	223447710	9650	9650	9650	9650	0
218	20250226	173800	223447710	9650	9650	9650	9650	0
219	20250226	173700	223447710	9650	9650	9650	9650	0
220	20250226	173600	223447710	9650	9650	9650	9650	0
221	20250226	173500	223447710	9650	9650	9650	9650	0
222	20250226	173400	223447710	9650	9650	9650	9650	0
223	20250226	173300	223447710	9650	9650	9650	9650	0
224	20250226	173200	223447710	9650	9650	9650	9650	0
225	20250226	173100	223447710	9650	9650	9650	9650	0
226	20250226	173000	223447710	9650	9650	9650	9650	0
227	20250226	172900	223447710	9650	9650	9650	9650	0
228	20250226	172800	223447710	9650	9650	9650	9650	0
229	20250226	172700	223447710	9650	9650	9650	9650	0
230	20250226	172600	223447710	9650	9650	9650	9650	0
231	20250226	172500	223447710	9650	9650	9650	9650	0
232	20250226	172400	223447710	9650	9650	9650	9650	0
233	20250226	172300	223447710	9650	9650	9650	9650	0
234	20250226	172200	223447710	9650	9650	9650	9650	0
235	20250226	172100	223447710	9650	9650	9650	9650	0
236	20250226	172000	223447710	9650	9650	9650	9650	0
237	20250226	171900	223447710	9650	9650	9650	9650	0
238	20250226	171800	223447710	9650	9650	9650	9650	0
239	20250226	171700	223447710	9650	9650	9650	9650	0
240	20250226	171600	223447710	9650	9650	9650	9650	0
241	20250226	171500	223447710	9650	9650	9650	9650	0
242	20250226	171400	223447710	9650	9650	9650	9650	1835
243	20250226	171300	223447710	9650	9650	9650	9650	0
244	20250226	171200	223447710	9650	9650	9650	9650	0
245	20250226	171100	223447710	9650	9650	9650	9650	0
246	20250226	171000	223447710	9650	9650	9650	9650	0
247	20250226	170900	223447710	9650	9650	9650	9650	0
248	20250226	170800	223447710	9650	9650	9650	9650	0
249	20250226	170700	223447710	9650	9650	9650	9650	0
250	20250226	170600	223447710	9650	9650	9650	9650	0
251	20250226	170500	223447710	9650	9650	9650	9650	0
252	20250226	170400	223447710	9650	9650	9650	9650	0
253	20250226	170300	223447710	9650	9650	9650	9650	0
254	20250226	170200	223447710	9650	9650	9650	9650	0
255	20250226	170100	223447710	9650	9650	9650	9650	0
256	20250226	170000	223447710	9650	9650	9650	9650	0
257	20250226	165900	223447710	9650	9650	9650	9650	0
258	20250226	165800	223447710	9650	9650	9650	9650	0
259	20250226	165700	223447710	9650	9650	9650	9650	0
260	20250226	165600	223447710	9650	9650	9650	9650	0
261	20250226	165500	223447710	9650	9650	9650	9650	0
262	20250226	165400	223447710	9650	9650	9650	9650	0
263	20250226	165300	223447710	9650	9650	9650	9650	0
264	20250226	165200	223447710	9650	9650	9650	9650	0
265	20250226	165100	223447710	9650	9650	9650	9650	0
266	20250226	165000	223447710	9650	9650	9650	9650	0
267	20250226	164900	223447710	9650	9650	9650	9650	0
268	20250226	164800	223447710	9650	9650	9650	9650	0
269	20250226	164700	223447710	9650	9650	9650	9650	0
270	20250226	164600	223447710	9650	9650	9650	9650	0
271	20250226	164500	223447710	9650	9650	9650	9650	0
272	20250226	164400	223447710	9650	9650	9650	9650	1835
273	20250226	164300	223447710	9650	9650	9650	9650	0
274	20250226	164200	223447710	9650	9650	9650	9650	0
275	20250226	164100	223447710	9650	9650	9650	9650	0
276	20250226	164000	223447710	9650	9650	9650	9650	0
277	20250226	163900	223447710	9650	9650	9650	9650	0
278	20250226	163800	223447710	9650	9650	9650	9650	0
279	20250226	163700	223447710	9650	9650	9650	9650	0
280	20250226	163600	223447710	9650	9650	9650	9650	0
281	20250226	163500	223447710	9650	9650	9650	9650	0
282	20250226	163400	223447710	9650	9650	9650	9650	0
283	20250226	163300	223447710	9650	9650	9650	9650	0
284	20250226	163200	223447710	9650	9650	9650	9650	0
285	20250226	163100	223447710	9650	9650	9650	9650	0
286	20250226	163000	223447710	9650	9650	9650	9650	0
287	20250226	162900	223447710	9650	9650	9650	9650	0
288	20250226	162800	223447710	9650	9650	9650	9650	0
289	20250226	162700	223447710	9650	9650	9650	9650	0
290	20250226	162600	223447710	9650	9650	9650	9650	0
291	20250226	162500	223447710	9650	9650	9650	9650	0
292	20250226	162400	223447710	9650	9650	9650	9650	0
293	20250226	162300	223447710	9650	9650	9650	9650	0
294	20250226	162200	223447710	9650	9650	9650	9650	0
295	20250226	162100	223447710	9650	9650	9650	9650	0
296	20250226	162000	223447710	9650	9650	9650	9650	0
297	20250226	161900	223447710	9650	9650	9650	9650	0
298	20250226	161800	223447710	9650	9650	9650	9650	0
299	20250226	161700	223447710	9650	9650	9650	9650	0
300	20250226	161600	223447710	9650	9650	9650	9650	0
301	20250226	161500	223447710	9650	9650	9650	9650	0
302	20250226	161400	223447710	9650	9650	9650	9650	1835
303	20250226	161300	223447710	9650	9650	9650	9650	0
304	20250226	161200	223447710	9650	9650	9650	9650	0
305	20250226	161100	223447710	9650	9650	9650	9650	0
306	20250226	161000	223447710	9650	9650	9650	9650	0
307	20250226	160900	223447710	9650	9650	9650	9650	0
308	20250226	160800	223447710	9650	9650	9650	9650	0
309	20250226	160700	223447710	9650	9650	9650	9650	0
310	20250226	160600	223447710	9650	9650	9650	9650	0
311	20250226	160500	223447710	9650	9650	9650	9650	0
312	20250226	160400	223447710	9650	9650	9650	9650	0
313	20250226	160300	223447710	9650	9650	9650	9650	0
314	20250226	160200	223447710	9650	9650	9650	9650	0
315	20250226	160100	223447710	9650	9650	9650	9650	0
316	20250226	160000	223447710	9650	9650	9650	9650	0
317	20250226	155900	223447710	9650	9650	9650	9650	0
318	20250226	155800	223447710	9650	9650	9650	9650	0
319	20250226	155700	223447710	9650	9650	9650	9650	0
320	20250226	155600	223447710	9650	9650	9650	9650	0
321	20250226	155500	223447710	9650	9650	9650	9650	0
322	20250226	155400	223447710	9650	9650	9650	9650	0
323	20250226	155300	223447710	9650	9650	9650	9650	0
324	20250226	155200	223447710	9650	9650	9650	9650	0
325	20250226	155100	223447710	9650	9650	9650	9650	0
326	20250226	155000	223447710	9650	9650	9650	9650	0
327	20250226	154900	223447710	9650	9650	9650	9650	0
328	20250226	154800	223447710	9650	9650	9650	9650	0
329	20250226	154700	223447710	9650	9650	9650	9650	0
330	20250226	154600	223447710	9650	9650	9650	9650	0
331	20250226	154500	223447710	9650	9650	9650	9650	0
332	20250226	154400	223447710	9650	9650	9650	9650	1835
333	20250226	154300	223447710	9650	9650	9650	9650	0
334	20250226	154200	223447710	9650	9650	9650	9650	0
335	20250226	154100	223447710	9650	9650	9650	9650	0
336	20250226	154000	223447710	9650	9650	9650	9650	0
337	20250226	153900	223447710	9650	9650	9650	9650	0
338	20250226	153800	223447710	9650	9650	9650	9650	0
339	20250226	153700	223447710	9650	9650	9650	9650	0
340	20250226	153600	223447710	9650	9650	9650	9650	0
341	20250226	153500	223447710	9650	9650	9650	9650	0
342	20250226	153400	223447710	9650	9650	9650	9650	0
343	20250226	153300	223447710	9650	9650	9650	9650	0
344	20250226	153200	223447710	9650	9650	9650	9650	0
345	20250226	153100	223447710	9650	9650	9650	9650	0
346	20250226	153000	223447710	9650	9650	9650	9650	1835
347	20250226	152900	205739960	9620	9620	9620	9620	0
348	20250226	152800	205739960	9620	9620	9620	9620	0
349	20250226	152700	205739960	9620	9620	9620	9620	0
350	20250226	152600	205739960	9620	9620	9620	9620	0
351	20250226	152500	205739960	9620	9620	9620	9620	0
352	20250226	152400	205739960	9620	9620	9620	9620	0
353	20250226	152300	205739960	9620	9620	9620	9620	0
354	20250226	152200	205739960	9620	9620	9620	9620	0
355	20250226	152100	205739960	9620	9620	9620	9620	0
356	20250226	152000	205739960	9620	9620	9620	9620	0
357	20250226	151900	205739960	9620	9640	9640	9620	4
358	20250226	151800	205701420	9650	9610	9650	9610	104
359	20250226	151700	204700010	9630	9620	9630	9620	15
360	20250226	151600	204555670	9630	9630	9630	9630	1
361	20250226	151500	204546040	9600	9620	9630	9600	203
362	20250226	151400	202595750	9620	9620	9620	9620	4
363	20250226	151300	202557270	9600	9600	9600	9600	0
364	20250226	151200	202557270	9600	9600	9600	9600	45
365	20250226	151100	202125270	9600	9600	9600	9600	0
366	20250226	151000	202125270	9600	9600	9600	9600	30
367	20250226	150900	201837270	9570	9550	9570	9540	1461
368	20250226	150800	187869210	9550	9540	9550	9540	162
369	20250226	150700	186322230	9540	9530	9540	9530	7
370	20250226	150600	186255460	9520	9520	9520	9520	0
371	20250226	150500	186255460	9520	9520	9520	9520	30
372	20250226	150400	185969860	9520	9520	9520	9520	0
373	20250226	150300	185969860	9520	9530	9530	9520	142
374	20250226	150200	184617870	9520	9520	9520	9520	30
375	20250226	150100	184332270	9520	9530	9530	9520	90
376	20250226	150000	183474850	9530	9530	9530	9530	0
377	20250226	145900	183474850	9530	9530	9530	9530	245
378	20250226	145800	181140000	9540	9540	9540	9540	363
379	20250226	145700	177676980	9550	9550	9550	9550	10
380	20250226	145600	177581480	9550	9550	9550	9550	0
381	20250226	145500	177581480	9550	9550	9550	9550	0
382	20250226	145400	177581480	9550	9550	9550	9550	41
383	20250226	145300	177189930	9550	9550	9550	9550	15
384	20250226	145200	177046680	9560	9560	9560	9560	3
385	20250226	145100	177018000	9560	9560	9560	9560	1
386	20250226	145000	177008440	9560	9550	9560	9550	16
387	20250226	144900	176855630	9560	9560	9560	9560	2
388	20250226	144800	176836510	9560	9560	9560	9560	5
389	20250226	144700	176788710	9560	9560	9560	9560	4
390	20250226	144600	176750470	9560	9550	9560	9550	29
391	20250226	144500	176473480	9560	9560	9560	9560	4
392	20250226	144400	176435240	9550	9550	9550	9550	0
393	20250226	144300	176435240	9550	9560	9560	9550	26
394	20250226	144200	176186830	9560	9560	9560	9560	1
395	20250226	144100	176177270	9560	9560	9560	9560	2
396	20250226	144000	176158150	9550	9560	9560	9550	16
397	20250226	143900	176005340	9560	9560	9560	9560	1
398	20250226	143800	175995780	9550	9550	9550	9550	0
399	20250226	143700	175995780	9550	9550	9550	9550	30
400	20250226	143600	175709280	9550	9550	9550	9550	0
401	20250226	143500	175709280	9550	9550	9550	9550	0
402	20250226	143400	175709280	9550	9550	9550	9550	15
403	20250226	143300	175566030	9560	9560	9560	9560	0
404	20250226	143200	175566030	9560	9560	9560	9560	10
405	20250226	143100	175470430	9560	9550	9560	9550	16
406	20250226	143000	175317620	9560	9560	9560	9560	0
407	20250226	142900	175317620	9560	9560	9560	9560	20
408	20250226	142800	175126420	9550	9550	9550	9550	15
409	20250226	142700	174983170	9560	9560	9560	9560	1
410	20250226	142600	174973610	9560	9560	9560	9560	1
411	20250226	142500	174964050	9560	9560	9560	9560	1
412	20250226	142400	174954490	9550	9560	9560	9550	16
413	20250226	142300	174801680	9560	9550	9560	9550	2
414	20250226	142200	174782570	9540	9540	9540	9540	0
415	20250226	142100	174782570	9540	9560	9560	9540	16
416	20250226	142000	174629910	9560	9560	9560	9560	1
417	20250226	141900	174620350	9560	9540	9560	9540	15
418	20250226	141800	174477210	9540	9560	9560	9540	14
419	20250226	141700	174343410	9560	9560	9560	9560	1
420	20250226	141600	174333850	9560	9560	9560	9560	1
421	20250226	141500	174324290	9550	9560	9560	9530	18
422	20250226	141400	174152680	9560	9560	9560	9560	1
423	20250226	141300	174143120	9560	9560	9560	9560	1
424	20250226	141200	174133560	9530	9560	9560	9530	16
425	20250226	141100	173981050	9560	9560	9560	9560	1
426	20250226	141000	173971490	9560	9560	9560	9560	1
427	20250226	140900	173961930	9530	9560	9560	9530	16
428	20250226	140800	173809420	9560	9560	9560	9560	1
429	20250226	140700	173799860	9560	9560	9560	9560	1
430	20250226	140600	173790300	9560	9530	9560	9530	16
431	20250226	140500	173637790	9560	9560	9560	9560	1
432	20250226	140400	173628230	9560	9560	9560	9560	1
433	20250226	140300	173618670	9560	9560	9560	9560	1
434	20250226	140200	173609110	9560	9530	9560	9530	16
435	20250226	140100	173456600	9560	9560	9560	9560	1
436	20250226	140000	173447040	9560	9560	9560	9560	2
437	20250226	135900	173427920	9530	9560	9560	9530	16
438	20250226	135800	173275410	9560	9560	9560	9560	75
439	20250226	135700	172558410	9560	9560	9560	9560	101
440	20250226	135600	171592850	9560	9560	9560	9560	111
441	20250226	135500	170531690	9560	9560	9560	9560	1
442	20250226	135400	170522130	9560	9560	9560	9560	62
443	20250226	135300	169929410	9560	9560	9560	9560	1
444	20250226	135200	169919850	9560	9560	9560	9560	1
445	20250226	135100	169910290	9560	9560	9560	9560	1
446	20250226	135000	169900730	9560	9560	9560	9560	2
447	20250226	134900	169881610	9560	9560	9560	9560	1
448	20250226	134800	169872050	9560	9560	9560	9560	0
449	20250226	134700	169872050	9560	9530	9560	9530	17
450	20250226	134600	169709990	9530	9530	9530	9530	44
451	20250226	134500	169290670	9530	9530	9530	9530	0
452	20250226	134400	169290670	9530	9530	9530	9530	226
453	20250226	134300	167136890	9520	9520	9520	9520	15
454	20250226	134200	166994090	9520	9520	9520	9520	0
455	20250226	134100	166994090	9520	9520	9520	9520	0
456	20250226	134000	166994090	9520	9520	9520	9520	30
457	20250226	133900	166708490	9520	9520	9520	9520	0
458	20250226	133800	166708490	9520	9520	9520	9520	0
459	20250226	133700	166708490	9520	9520	9520	9520	30
460	20250226	133600	166422890	9520	9520	9520	9520	0
461	20250226	133500	166422890	9520	9520	9520	9520	0
462	20250226	133400	166422890	9520	9520	9520	9520	21
463	20250226	133300	166222970	9520	9520	9520	9520	76
464	20250226	133200	165499450	9530	9530	9530	9530	1
465	20250226	133100	165489920	9530	9530	9530	9530	2
466	20250226	133000	165470860	9530	9530	9530	9530	2
467	20250226	132900	165451800	9530	9530	9530	9530	2
468	20250226	132800	165432740	9530	9530	9530	9530	101
469	20250226	132700	164470210	9530	9530	9530	9530	54
470	20250226	132600	163955590	9530	9530	9530	9530	1
471	20250226	132500	163946060	9520	9520	9530	9520	22
472	20250226	132400	163736610	9530	9530	9530	9530	0
473	20250226	132300	163736610	9530	9530	9530	9530	0
474	20250226	132200	163736610	9530	9530	9530	9530	3
475	20250226	132100	163708020	9530	9530	9530	9530	0
476	20250226	132000	163708020	9530	9530	9530	9530	0
477	20250226	131900	163708020	9530	9530	9530	9530	0
478	20250226	131800	163708020	9530	9530	9530	9530	1
479	20250226	131700	163698490	9530	9530	9530	9530	1
480	20250226	131600	163688960	9530	9530	9530	9530	0
481	20250226	131500	163688960	9530	9530	9530	9530	2
482	20250226	131400	163669900	9520	9520	9520	9520	0
483	20250226	131300	163669900	9520	9520	9520	9520	20
484	20250226	131200	163479500	9510	9520	9520	9510	15
485	20250226	131100	163336740	9510	9530	9530	9510	700
486	20250226	131000	156672220	9530	9530	9530	9530	0
487	20250226	130900	156672220	9530	9530	9530	9530	15
488	20250226	130800	156529270	9520	9520	9520	9520	0
489	20250226	130700	156529270	9520	9520	9520	9520	0
490	20250226	130600	156529270	9520	9530	9530	9520	330
491	20250226	130500	153386830	9530	9550	9550	9530	1298
492	20250226	130400	141012030	9550	9550	9550	9550	200
493	20250226	130300	139102030	9560	9550	9560	9550	16
494	20250226	130200	138949220	9560	9560	9560	9560	0
495	20250226	130100	138949220	9560	9560	9560	9560	0
496	20250226	130000	138949220	9560	9560	9560	9560	0
497	20250226	125900	138949220	9560	9560	9560	9560	73
498	20250226	125800	138251340	9560	9560	9560	9560	0
499	20250226	125700	138251340	9560	9560	9560	9560	0
500	20250226	125600	138251340	9560	9570	9570	9560	16
501	20250226	125500	138098370	9570	9570	9570	9570	22
502	20250226	125400	137887830	9570	9570	9570	9570	1
503	20250226	125300	137878260	9570	9570	9570	9570	4
504	20250226	125200	137839980	9570	9570	9570	9570	9
505	20250226	125100	137753850	9570	9570	9570	9570	1
506	20250226	125000	137744280	9570	9570	9570	9570	1
507	20250226	124900	137734710	9570	9570	9570	9570	1
508	20250226	124800	137725140	9570	9570	9570	9570	2
509	20250226	124700	137706000	9570	9570	9570	9570	1
510	20250226	124600	137696430	9570	9570	9570	9570	3
511	20250226	124500	137667720	9570	9560	9570	9560	252
512	20250226	124400	135258590	9560	9550	9560	9550	26
513	20250226	124300	135010280	9560	9560	9560	9560	2
514	20250226	124200	134991160	9560	9560	9560	9560	1
515	20250226	124100	134981600	9560	9560	9560	9560	4
516	20250226	124000	134943360	9560	9560	9560	9560	2
517	20250226	123900	134924240	9560	9560	9560	9560	0
518	20250226	123800	134924240	9560	9560	9560	9560	151
519	20250226	123700	133480680	9560	9560	9560	9550	34
520	20250226	123600	133155830	9560	9560	9560	9560	11
521	20250226	123500	133050670	9550	9550	9550	9550	3
522	20250226	123400	133022020	9560	9560	9560	9550	13
523	20250226	123300	132897840	9560	9560	9560	9560	1
524	20250226	123200	132888280	9560	9560	9560	9560	2
525	20250226	123100	132869160	9550	9560	9560	9550	5
526	20250226	123000	132821400	9560	9560	9560	9560	3
527	20250226	122900	132792720	9560	9560	9560	9560	1
528	20250226	122800	132783160	9560	9560	9560	9560	1
529	20250226	122700	132773600	9560	9560	9560	9560	1
530	20250226	122600	132764040	9560	9560	9560	9560	21
531	20250226	122500	132563280	9560	9540	9560	9540	26
532	20250226	122400	132315020	9560	9560	9560	9560	2
533	20250226	122300	132295900	9560	9560	9560	9560	1
534	20250226	122200	132286340	9560	9540	9560	9540	16
535	20250226	122100	132133680	9560	9560	9560	9560	1
536	20250226	122000	132124120	9560	9560	9560	9560	1
537	20250226	121900	132114560	9560	9560	9560	9560	1
538	20250226	121800	132105000	9540	9560	9560	9540	17
539	20250226	121700	131942780	9560	9560	9560	9560	1
540	20250226	121600	131933220	9560	9560	9560	9560	1
541	20250226	121500	131923660	9540	9560	9560	9540	31
542	20250226	121400	131627900	9560	9560	9560	9560	1
543	20250226	121300	131618340	9540	9540	9540	9540	0
544	20250226	121200	131618340	9540	9540	9540	9540	15
545	20250226	121100	131475240	9560	9560	9560	9560	10
546	20250226	121000	131379640	9560	9560	9560	9560	0
547	20250226	120900	131379640	9560	9560	9560	9560	0
548	20250226	120800	131379640	9560	9560	9560	9560	0
549	20250226	120700	131379640	9560	9560	9560	9560	1
550	20250226	120600	131370080	9560	9560	9560	9560	5
551	20250226	120500	131322280	9540	9540	9540	9540	0
552	20250226	120400	131322280	9540	9540	9540	9540	0
553	20250226	120300	131322280	9540	9550	9550	9540	35
554	20250226	120200	130988270	9560	9570	9570	9560	5
555	20250226	120100	130940430	9570	9570	9570	9570	1
556	20250226	120000	130930860	9540	9540	9540	9540	30
557	20250226	115900	130644660	9530	9530	9530	9530	0
558	20250226	115800	130644660	9530	9530	9530	9530	0
559	20250226	115700	130644660	9530	9530	9530	9530	0
560	20250226	115600	130644660	9530	9540	9540	9530	15
561	20250226	115500	130501600	9530	9530	9530	9530	1
562	20250226	115400	130492070	9540	9540	9540	9540	8
563	20250226	115300	130415750	9540	9570	9570	9540	833
564	20250226	115200	122466870	9570	9570	9570	9570	3
565	20250226	115100	122438160	9570	9570	9570	9570	9
566	20250226	115000	122352030	9570	9570	9570	9560	9
567	20250226	114900	122265970	9570	9570	9570	9570	1
568	20250226	114800	122256400	9560	9570	9570	9560	71
569	20250226	114700	121577630	9560	9570	9570	9560	29
570	20250226	114600	121300380	9570	9570	9570	9570	1
571	20250226	114500	121290810	9570	9570	9570	9570	3
572	20250226	114400	121262100	9560	9560	9560	9560	15
573	20250226	114300	121118700	9570	9570	9570	9570	104
574	20250226	114200	120123420	9570	9570	9570	9570	1
575	20250226	114100	120113850	9570	9570	9570	9570	0
576	20250226	114000	120113850	9570	9570	9570	9570	0
577	20250226	113900	120113850	9570	9570	9570	9570	0
578	20250226	113800	120113850	9570	9570	9570	9570	0
579	20250226	113700	120113850	9570	9570	9570	9570	0
580	20250226	113600	120113850	9570	9570	9570	9570	0
581	20250226	113500	120113850	9570	9600	9600	9570	254
582	20250226	113400	117683040	9610	9590	9610	9570	305
583	20250226	113300	114763100	9590	9590	9590	9590	15
584	20250226	113200	114619250	9590	9590	9590	9590	15
585	20250226	113100	114475400	9590	9590	9590	9590	100
586	20250226	113000	113516400	9580	9580	9580	9580	0
587	20250226	112900	113516400	9580	9580	9590	9580	330
588	20250226	112800	110354990	9590	9590	9590	9590	77
589	20250226	112700	109616560	9590	9590	9590	9590	0
590	20250226	112600	109616560	9590	9590	9590	9590	11
591	20250226	112500	109511070	9590	9570	9590	9570	49
592	20250226	112400	109041640	9570	9570	9570	9570	0
593	20250226	112300	109041640	9570	9570	9570	9570	0
594	20250226	112200	109041640	9570	9570	9570	9570	6
595	20250226	112100	108984220	9570	9570	9570	9570	0
596	20250226	112000	108984220	9570	9570	9570	9570	0
597	20250226	111900	108984220	9570	9580	9580	9570	2780
598	20250226	111800	82375540	9590	9590	9590	9590	10
599	20250226	111700	82279640	9590	9600	9600	9590	124
600	20250226	111600	81090160	9590	9620	9620	9590	516
601	20250226	111500	76139730	9600	9600	9600	9600	0
602	20250226	111400	76139730	9600	9600	9600	9600	0
603	20250226	111300	76139730	9600	9600	9600	9600	15
604	20250226	111200	75995730	9600	9600	9600	9600	0
605	20250226	111100	75995730	9600	9600	9600	9600	0
606	20250226	111000	75995730	9600	9610	9610	9600	150
607	20250226	110900	74555480	9610	9610	9610	9610	15
608	20250226	110800	74411330	9610	9610	9610	9610	1
609	20250226	110700	74401720	9620	9610	9620	9610	40
610	20250226	110600	74017120	9620	9620	9620	9620	22
611	20250226	110500	73805480	9630	9630	9630	9630	1
612	20250226	110400	73795850	9610	9610	9610	9610	0
613	20250226	110300	73795850	9610	9610	9610	9610	180
614	20250226	110200	72066050	9600	9600	9600	9600	0
615	20250226	110100	72066050	9600	9600	9600	9600	0
616	20250226	110000	72066050	9600	9610	9610	9600	1030
617	20250226	105900	62174340	9620	9620	9620	9620	105
618	20250226	105800	61164240	9620	9620	9620	9620	1
619	20250226	105700	61154620	9620	9620	9620	9620	4
620	20250226	105600	61116140	9620	9620	9620	9620	0
621	20250226	105500	61116140	9620	9620	9620	9620	0
622	20250226	105400	61116140	9620	9620	9620	9620	15
623	20250226	105300	60971840	9650	9650	9650	9650	1
624	20250226	105200	60962190	9650	9650	9650	9650	1
625	20250226	105100	60952540	9650	9610	9650	9600	177
626	20250226	105000	59252690	9650	9650	9650	9610	1521
627	20250226	104900	44625000	9630	9630	9630	9630	0
628	20250226	104800	44625000	9630	9630	9630	9630	30
629	20250226	104700	44336100	9630	9640	9640	9630	211
630	20250226	104600	42304070	9670	9670	9670	9670	0
631	20250226	104500	42304070	9670	9670	9670	9670	0
632	20250226	104400	42304070	9670	9670	9670	9670	0
633	20250226	104300	42304070	9670	9670	9670	9670	0
634	20250226	104200	42304070	9670	9670	9670	9670	0
635	20250226	104100	42304070	9670	9670	9670	9670	0
636	20250226	104000	42304070	9670	9670	9670	9670	7
637	20250226	103900	42236380	9640	9640	9640	9640	13
638	20250226	103800	42111060	9690	9690	9690	9690	1
639	20250226	103700	42101370	9690	9690	9690	9690	0
640	20250226	103600	42101370	9690	9690	9690	9690	10
641	20250226	103500	42004470	9690	9640	9690	9640	17
642	20250226	103400	41840490	9640	9640	9640	9640	0
643	20250226	103300	41840490	9640	9640	9640	9640	0
644	20250226	103200	41840490	9640	9640	9640	9640	15
645	20250226	103100	41695890	9640	9640	9640	9640	5
646	20250226	103000	41647690	9640	9640	9640	9640	3
647	20250226	102900	41618770	9640	9640	9640	9630	238
648	20250226	102800	39324580	9630	9630	9630	9630	0
649	20250226	102700	39324580	9630	9630	9630	9630	0
650	20250226	102600	39324580	9630	9630	9630	9630	15
651	20250226	102500	39180130	9630	9630	9630	9630	0
652	20250226	102400	39180130	9630	9630	9630	9630	156
653	20250226	102300	37677850	9630	9630	9630	9630	0
654	20250226	102200	37677850	9630	9640	9640	9630	205
655	20250226	102100	35701920	9640	9640	9640	9640	0
656	20250226	102000	35701920	9640	9640	9640	9640	0
657	20250226	101900	35701920	9640	9640	9640	9640	15
658	20250226	101800	35557320	9650	9650	9650	9650	2
659	20250226	101700	35538020	9650	9650	9650	9650	23
660	20250226	101600	35316070	9640	9640	9640	9640	15
661	20250226	101500	35171470	9640	9640	9640	9640	1
662	20250226	101400	35161830	9640	9640	9640	9640	0
663	20250226	101300	35161830	9640	9640	9640	9640	15
664	20250226	101200	35017230	9650	9650	9650	9650	1
665	20250226	101100	35007580	9650	9650	9650	9650	0
666	20250226	101000	35007580	9650	9660	9660	9650	4
667	20250226	100900	34968960	9640	9640	9640	9640	0
668	20250226	100800	34968960	9640	9640	9640	9640	0
669	20250226	100700	34968960	9640	9640	9640	9640	15
670	20250226	100600	34824360	9640	9650	9650	9640	48
671	20250226	100500	34361420	9660	9660	9660	9660	1
672	20250226	100400	34351760	9660	9660	9660	9660	3
673	20250226	100300	34322780	9670	9670	9670	9670	2
674	20250226	100200	34303440	9670	9670	9670	9670	1
675	20250226	100100	34293770	9670	9670	9670	9670	0
676	20250226	100000	34293770	9670	9670	9670	9670	1
677	20250226	095900	34284100	9650	9650	9650	9650	0
678	20250226	095800	34284100	9650	9650	9650	9650	15
679	20250226	095700	34139350	9660	9700	9700	9660	134
680	20250226	095600	32844200	9720	9720	9720	9720	0
681	20250226	095500	32844200	9720	9720	9720	9720	0
682	20250226	095400	32844200	9720	9720	9720	9720	0
683	20250226	095300	32844200	9720	9720	9720	9720	0
684	20250226	095200	32844200	9720	9720	9720	9720	10
685	20250226	095100	32747000	9720	9720	9720	9720	6
686	20250226	095000	32688680	9720	9720	9720	9720	6
687	20250226	094900	32630360	9720	9720	9720	9720	0
688	20250226	094800	32630360	9720	9720	9720	9720	0
689	20250226	094700	32630360	9720	9720	9720	9670	13
690	20250226	094600	32504330	9720	9720	9720	9720	5
691	20250226	094500	32455730	9720	9720	9720	9720	3
692	20250226	094400	32426570	9670	9670	9670	9670	0
693	20250226	094300	32426570	9670	9670	9670	9670	0
694	20250226	094200	32426570	9670	9670	9670	9670	0
695	20250226	094100	32426570	9670	9670	9670	9670	0
696	20250226	094000	32426570	9670	9670	9670	9670	0
697	20250226	093900	32426570	9670	9670	9670	9670	0
698	20250226	093800	32426570	9670	9690	9690	9670	779
699	20250226	093700	24889090	9690	9720	9720	9690	260
700	20250226	093600	22369340	9710	9710	9710	9710	0
701	20250226	093500	22369340	9710	9710	9710	9710	0
702	20250226	093400	22369340	9710	9710	9720	9700	379
703	20250226	093300	18691350	9710	9710	9710	9710	0
704	20250226	093200	18691350	9710	9710	9710	9710	0
705	20250226	093100	18691350	9710	9720	9720	9710	2
706	20250226	093000	18671920	9730	9730	9730	9730	1
707	20250226	092900	18662190	9680	9680	9680	9680	0
708	20250226	092800	18662190	9680	9760	9760	9670	297
709	20250226	092700	15787610	9760	9760	9760	9760	10
710	20250226	092600	15690010	9760	9760	9760	9760	90
711	20250226	092500	14811610	9680	9690	9690	9680	104
712	20250226	092400	13804860	9690	9690	9690	9690	0
713	20250226	092300	13804860	9690	9690	9690	9690	0
714	20250226	092200	13804860	9690	9740	9740	9690	209
715	20250226	092100	11776620	9810	9810	9810	9810	1
716	20250226	092000	11766810	9800	9800	9800	9800	0
717	20250226	091900	11766810	9800	9800	9800	9800	10
718	20250226	091800	11668810	9840	9740	9840	9730	220
719	20250226	091700	9525340	9730	9700	9730	9700	61
720	20250226	091600	8933190	9700	9700	9700	9700	1
721	20250226	091500	8923490	9700	9680	9700	9680	138
722	20250226	091400	7586180	9670	9670	9670	9670	0
723	20250226	091300	7586180	9670	9670	9670	9670	0
724	20250226	091200	7586180	9670	9680	9680	9670	2
725	20250226	091100	7566830	9690	9700	9700	9690	4
726	20250226	091000	7528040	9700	9700	9700	9700	207
727	20250226	090900	5520140	9730	9730	9730	9730	2
728	20250226	090800	5500680	9730	9730	9740	9730	50
729	20250226	090700	5013840	9740	9720	9740	9720	224
730	20250226	090600	2833350	9720	9720	9720	9720	21
731	20250226	090500	2629230	9730	9730	9730	9730	6
732	20250226	090400	2570850	9700	9730	9730	9700	260
733	20250226	090300	48700	9740	9740	9740	9740	1
734	20250226	090200	38960	9740	9740	9740	9740	0
735	20250226	090100	38960	9740	9740	9740	9740	0
736	20250226	090000	38960	9740	9740	9740	9740	4