KissMeData/373170/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	213300	124823300	8680	8680	8680	8680	779
3	20250226	213200	124823300	8680	8680	8680	8680	0
4	20250226	213100	124823300	8680	8680	8680	8680	0
5	20250226	213000	124823300	8680	8680	8680	8680	0
6	20250226	212900	124823300	8680	8680	8680	8680	0
7	20250226	212800	124823300	8680	8680	8680	8680	0
8	20250226	212700	124823300	8680	8680	8680	8680	0
9	20250226	212600	124823300	8680	8680	8680	8680	0
10	20250226	212500	124823300	8680	8680	8680	8680	0
11	20250226	212400	124823300	8680	8680	8680	8680	0
12	20250226	212300	124823300	8680	8680	8680	8680	0
13	20250226	212200	124823300	8680	8680	8680	8680	0
14	20250226	212100	124823300	8680	8680	8680	8680	0
15	20250226	212000	124823300	8680	8680	8680	8680	0
16	20250226	211900	124823300	8680	8680	8680	8680	0
17	20250226	211800	124823300	8680	8680	8680	8680	0
18	20250226	211700	124823300	8680	8680	8680	8680	0
19	20250226	211600	124823300	8680	8680	8680	8680	0
20	20250226	211500	124823300	8680	8680	8680	8680	0
21	20250226	211400	124823300	8680	8680	8680	8680	0
22	20250226	211300	124823300	8680	8680	8680	8680	0
23	20250226	211200	124823300	8680	8680	8680	8680	0
24	20250226	211100	124823300	8680	8680	8680	8680	0
25	20250226	211000	124823300	8680	8680	8680	8680	0
26	20250226	210900	124823300	8680	8680	8680	8680	0
27	20250226	210800	124823300	8680	8680	8680	8680	0
28	20250226	210700	124823300	8680	8680	8680	8680	0
29	20250226	210600	124823300	8680	8680	8680	8680	0
30	20250226	210500	124823300	8680	8680	8680	8680	0
31	20250226	210400	124823300	8680	8680	8680	8680	0
32	20250226	210300	124823300	8680	8680	8680	8680	779
33	20250226	210200	124823300	8680	8680	8680	8680	0
34	20250226	210100	124823300	8680	8680	8680	8680	0
35	20250226	210000	124823300	8680	8680	8680	8680	0
36	20250226	205900	124823300	8680	8680	8680	8680	0
37	20250226	205800	124823300	8680	8680	8680	8680	0
38	20250226	205700	124823300	8680	8680	8680	8680	0
39	20250226	205600	124823300	8680	8680	8680	8680	0
40	20250226	205500	124823300	8680	8680	8680	8680	0
41	20250226	205400	124823300	8680	8680	8680	8680	0
42	20250226	205300	124823300	8680	8680	8680	8680	0
43	20250226	205200	124823300	8680	8680	8680	8680	0
44	20250226	205100	124823300	8680	8680	8680	8680	0
45	20250226	205000	124823300	8680	8680	8680	8680	0
46	20250226	204900	124823300	8680	8680	8680	8680	0
47	20250226	204800	124823300	8680	8680	8680	8680	0
48	20250226	204700	124823300	8680	8680	8680	8680	0
49	20250226	204600	124823300	8680	8680	8680	8680	0
50	20250226	204500	124823300	8680	8680	8680	8680	0
51	20250226	204400	124823300	8680	8680	8680	8680	0
52	20250226	204300	124823300	8680	8680	8680	8680	0
53	20250226	204200	124823300	8680	8680	8680	8680	0
54	20250226	204100	124823300	8680	8680	8680	8680	0
55	20250226	204000	124823300	8680	8680	8680	8680	0
56	20250226	203900	124823300	8680	8680	8680	8680	0
57	20250226	203800	124823300	8680	8680	8680	8680	0
58	20250226	203700	124823300	8680	8680	8680	8680	0
59	20250226	203600	124823300	8680	8680	8680	8680	0
60	20250226	203500	124823300	8680	8680	8680	8680	0
61	20250226	203400	124823300	8680	8680	8680	8680	0
62	20250226	203300	124823300	8680	8680	8680	8680	779
63	20250226	203200	124823300	8680	8680	8680	8680	0
64	20250226	203100	124823300	8680	8680	8680	8680	0
65	20250226	203000	124823300	8680	8680	8680	8680	0
66	20250226	202900	124823300	8680	8680	8680	8680	0
67	20250226	202800	124823300	8680	8680	8680	8680	0
68	20250226	202700	124823300	8680	8680	8680	8680	0
69	20250226	202600	124823300	8680	8680	8680	8680	0
70	20250226	202500	124823300	8680	8680	8680	8680	0
71	20250226	202400	124823300	8680	8680	8680	8680	0
72	20250226	202300	124823300	8680	8680	8680	8680	0
73	20250226	202200	124823300	8680	8680	8680	8680	0
74	20250226	202100	124823300	8680	8680	8680	8680	0
75	20250226	202000	124823300	8680	8680	8680	8680	0
76	20250226	201900	124823300	8680	8680	8680	8680	0
77	20250226	201800	124823300	8680	8680	8680	8680	0
78	20250226	201700	124823300	8680	8680	8680	8680	0
79	20250226	201600	124823300	8680	8680	8680	8680	0
80	20250226	201500	124823300	8680	8680	8680	8680	0
81	20250226	201400	124823300	8680	8680	8680	8680	0
82	20250226	201300	124823300	8680	8680	8680	8680	0
83	20250226	201200	124823300	8680	8680	8680	8680	0
84	20250226	201100	124823300	8680	8680	8680	8680	0
85	20250226	201000	124823300	8680	8680	8680	8680	0
86	20250226	200900	124823300	8680	8680	8680	8680	0
87	20250226	200800	124823300	8680	8680	8680	8680	0
88	20250226	200700	124823300	8680	8680	8680	8680	0
89	20250226	200600	124823300	8680	8680	8680	8680	0
90	20250226	200500	124823300	8680	8680	8680	8680	0
91	20250226	200400	124823300	8680	8680	8680	8680	0
92	20250226	200300	124823300	8680	8680	8680	8680	779
93	20250226	200200	124823300	8680	8680	8680	8680	0
94	20250226	200100	124823300	8680	8680	8680	8680	0
95	20250226	200000	124823300	8680	8680	8680	8680	0
96	20250226	195900	124823300	8680	8680	8680	8680	0
97	20250226	195800	124823300	8680	8680	8680	8680	0
98	20250226	195700	124823300	8680	8680	8680	8680	0
99	20250226	195600	124823300	8680	8680	8680	8680	0
100	20250226	195500	124823300	8680	8680	8680	8680	0
101	20250226	195400	124823300	8680	8680	8680	8680	0
102	20250226	195300	124823300	8680	8680	8680	8680	0
103	20250226	195200	124823300	8680	8680	8680	8680	0
104	20250226	195100	124823300	8680	8680	8680	8680	0
105	20250226	195000	124823300	8680	8680	8680	8680	0
106	20250226	194900	124823300	8680	8680	8680	8680	0
107	20250226	194800	124823300	8680	8680	8680	8680	0
108	20250226	194700	124823300	8680	8680	8680	8680	0
109	20250226	194600	124823300	8680	8680	8680	8680	0
110	20250226	194500	124823300	8680	8680	8680	8680	0
111	20250226	194400	124823300	8680	8680	8680	8680	0
112	20250226	194300	124823300	8680	8680	8680	8680	0
113	20250226	194200	124823300	8680	8680	8680	8680	0
114	20250226	194100	124823300	8680	8680	8680	8680	0
115	20250226	194000	124823300	8680	8680	8680	8680	0
116	20250226	193900	124823300	8680	8680	8680	8680	0
117	20250226	193800	124823300	8680	8680	8680	8680	0
118	20250226	193700	124823300	8680	8680	8680	8680	0
119	20250226	193600	124823300	8680	8680	8680	8680	0
120	20250226	193500	124823300	8680	8680	8680	8680	0
121	20250226	193400	124823300	8680	8680	8680	8680	0
122	20250226	193300	124823300	8680	8680	8680	8680	779
123	20250226	193200	124823300	8680	8680	8680	8680	0
124	20250226	193100	124823300	8680	8680	8680	8680	0
125	20250226	193000	124823300	8680	8680	8680	8680	0
126	20250226	192900	124823300	8680	8680	8680	8680	0
127	20250226	192800	124823300	8680	8680	8680	8680	0
128	20250226	192700	124823300	8680	8680	8680	8680	0
129	20250226	192600	124823300	8680	8680	8680	8680	0
130	20250226	192500	124823300	8680	8680	8680	8680	0
131	20250226	192400	124823300	8680	8680	8680	8680	0
132	20250226	192300	124823300	8680	8680	8680	8680	0
133	20250226	192200	124823300	8680	8680	8680	8680	0
134	20250226	192100	124823300	8680	8680	8680	8680	0
135	20250226	192000	124823300	8680	8680	8680	8680	0
136	20250226	191900	124823300	8680	8680	8680	8680	0
137	20250226	191800	124823300	8680	8680	8680	8680	0
138	20250226	191700	124823300	8680	8680	8680	8680	0
139	20250226	191600	124823300	8680	8680	8680	8680	0
140	20250226	191500	124823300	8680	8680	8680	8680	0
141	20250226	191400	124823300	8680	8680	8680	8680	0
142	20250226	191300	124823300	8680	8680	8680	8680	0
143	20250226	191200	124823300	8680	8680	8680	8680	0
144	20250226	191100	124823300	8680	8680	8680	8680	0
145	20250226	191000	124823300	8680	8680	8680	8680	0
146	20250226	190900	124823300	8680	8680	8680	8680	0
147	20250226	190800	124823300	8680	8680	8680	8680	0
148	20250226	190700	124823300	8680	8680	8680	8680	0
149	20250226	190600	124823300	8680	8680	8680	8680	0
150	20250226	190500	124823300	8680	8680	8680	8680	0
151	20250226	190400	124823300	8680	8680	8680	8680	0
152	20250226	190300	124823300	8680	8680	8680	8680	779
153	20250226	190200	124823300	8680	8680	8680	8680	0
154	20250226	190100	124823300	8680	8680	8680	8680	0
155	20250226	190000	124823300	8680	8680	8680	8680	0
156	20250226	185900	124823300	8680	8680	8680	8680	0
157	20250226	185800	124823300	8680	8680	8680	8680	0
158	20250226	185700	124823300	8680	8680	8680	8680	0
159	20250226	185600	124823300	8680	8680	8680	8680	0
160	20250226	185500	124823300	8680	8680	8680	8680	0
161	20250226	185400	124823300	8680	8680	8680	8680	0
162	20250226	185300	124823300	8680	8680	8680	8680	0
163	20250226	185200	124823300	8680	8680	8680	8680	0
164	20250226	185100	124823300	8680	8680	8680	8680	0
165	20250226	185000	124823300	8680	8680	8680	8680	0
166	20250226	184900	124823300	8680	8680	8680	8680	0
167	20250226	184800	124823300	8680	8680	8680	8680	0
168	20250226	184700	124823300	8680	8680	8680	8680	0
169	20250226	184600	124823300	8680	8680	8680	8680	0
170	20250226	184500	124823300	8680	8680	8680	8680	0
171	20250226	184400	124823300	8680	8680	8680	8680	0
172	20250226	184300	124823300	8680	8680	8680	8680	0
173	20250226	184200	124823300	8680	8680	8680	8680	0
174	20250226	184100	124823300	8680	8680	8680	8680	0
175	20250226	184000	124823300	8680	8680	8680	8680	0
176	20250226	183900	124823300	8680	8680	8680	8680	0
177	20250226	183800	124823300	8680	8680	8680	8680	0
178	20250226	183700	124823300	8680	8680	8680	8680	0
179	20250226	183600	124823300	8680	8680	8680	8680	0
180	20250226	183500	124823300	8680	8680	8680	8680	0
181	20250226	183400	124823300	8680	8680	8680	8680	0
182	20250226	183300	124823300	8680	8680	8680	8680	779
183	20250226	183200	124823300	8680	8680	8680	8680	0
184	20250226	183100	124823300	8680	8680	8680	8680	0
185	20250226	183000	124823300	8680	8680	8680	8680	0
186	20250226	182900	124823300	8680	8680	8680	8680	0
187	20250226	182800	124823300	8680	8680	8680	8680	0
188	20250226	182700	124823300	8680	8680	8680	8680	0
189	20250226	182600	124823300	8680	8680	8680	8680	0
190	20250226	182500	124823300	8680	8680	8680	8680	0
191	20250226	182400	124823300	8680	8680	8680	8680	0
192	20250226	182300	124823300	8680	8680	8680	8680	0
193	20250226	182200	124823300	8680	8680	8680	8680	0
194	20250226	182100	124823300	8680	8680	8680	8680	0
195	20250226	182000	124823300	8680	8680	8680	8680	0
196	20250226	181900	124823300	8680	8680	8680	8680	0
197	20250226	181800	124823300	8680	8680	8680	8680	0
198	20250226	181700	124823300	8680	8680	8680	8680	0
199	20250226	181600	124823300	8680	8680	8680	8680	0
200	20250226	181500	124823300	8680	8680	8680	8680	0
201	20250226	181400	124823300	8680	8680	8680	8680	0
202	20250226	181300	124823300	8680	8680	8680	8680	0
203	20250226	181200	124823300	8680	8680	8680	8680	0
204	20250226	181100	124823300	8680	8680	8680	8680	0
205	20250226	181000	124823300	8680	8680	8680	8680	0
206	20250226	180900	124823300	8680	8680	8680	8680	0
207	20250226	180800	124823300	8680	8680	8680	8680	0
208	20250226	180700	124823300	8680	8680	8680	8680	0
209	20250226	180600	124823300	8680	8680	8680	8680	0
210	20250226	180500	124823300	8680	8680	8680	8680	0
211	20250226	180400	124823300	8680	8680	8680	8680	0
212	20250226	180300	124823300	8680	8680	8680	8680	779
213	20250226	180200	124823300	8680	8680	8680	8680	0
214	20250226	180100	124823300	8680	8680	8680	8680	0
215	20250226	180000	124823300	8680	8680	8680	8680	0
216	20250226	175900	124823300	8680	8680	8680	8680	0
217	20250226	175800	124823300	8680	8680	8680	8680	0
218	20250226	175700	124823300	8680	8680	8680	8680	0
219	20250226	175600	124823300	8680	8680	8680	8680	0
220	20250226	175500	124823300	8680	8680	8680	8680	0
221	20250226	175400	124823300	8680	8680	8680	8680	0
222	20250226	175300	124823300	8680	8680	8680	8680	0
223	20250226	175200	124823300	8680	8680	8680	8680	0
224	20250226	175100	124823300	8680	8680	8680	8680	0
225	20250226	175000	124823300	8680	8680	8680	8680	0
226	20250226	174900	124823300	8680	8680	8680	8680	0
227	20250226	174800	124823300	8680	8680	8680	8680	0
228	20250226	174700	124823300	8680	8680	8680	8680	0
229	20250226	174600	124823300	8680	8680	8680	8680	0
230	20250226	174500	124823300	8680	8680	8680	8680	0
231	20250226	174400	124823300	8680	8680	8680	8680	0
232	20250226	174300	124823300	8680	8680	8680	8680	0
233	20250226	174200	124823300	8680	8680	8680	8680	0
234	20250226	174100	124823300	8680	8680	8680	8680	0
235	20250226	174000	124823300	8680	8680	8680	8680	0
236	20250226	173900	124823300	8680	8680	8680	8680	0
237	20250226	173800	124823300	8680	8680	8680	8680	0
238	20250226	173700	124823300	8680	8680	8680	8680	0
239	20250226	173600	124823300	8680	8680	8680	8680	0
240	20250226	173500	124823300	8680	8680	8680	8680	0
241	20250226	173400	124823300	8680	8680	8680	8680	0
242	20250226	173300	124823300	8680	8680	8680	8680	779
243	20250226	173200	124823300	8680	8680	8680	8680	0
244	20250226	173100	124823300	8680	8680	8680	8680	0
245	20250226	173000	124823300	8680	8680	8680	8680	0
246	20250226	172900	124823300	8680	8680	8680	8680	0
247	20250226	172800	124823300	8680	8680	8680	8680	0
248	20250226	172700	124823300	8680	8680	8680	8680	0
249	20250226	172600	124823300	8680	8680	8680	8680	0
250	20250226	172500	124823300	8680	8680	8680	8680	0
251	20250226	172400	124823300	8680	8680	8680	8680	0
252	20250226	172300	124823300	8680	8680	8680	8680	0
253	20250226	172200	124823300	8680	8680	8680	8680	0
254	20250226	172100	124823300	8680	8680	8680	8680	0
255	20250226	172000	124823300	8680	8680	8680	8680	0
256	20250226	171900	124823300	8680	8680	8680	8680	0
257	20250226	171800	124823300	8680	8680	8680	8680	0
258	20250226	171700	124823300	8680	8680	8680	8680	0
259	20250226	171600	124823300	8680	8680	8680	8680	0
260	20250226	171500	124823300	8680	8680	8680	8680	0
261	20250226	171400	124823300	8680	8680	8680	8680	0
262	20250226	171300	124823300	8680	8680	8680	8680	0
263	20250226	171200	124823300	8680	8680	8680	8680	0
264	20250226	171100	124823300	8680	8680	8680	8680	0
265	20250226	171000	124823300	8680	8680	8680	8680	0
266	20250226	170900	124823300	8680	8680	8680	8680	0
267	20250226	170800	124823300	8680	8680	8680	8680	0
268	20250226	170700	124823300	8680	8680	8680	8680	0
269	20250226	170600	124823300	8680	8680	8680	8680	0
270	20250226	170500	124823300	8680	8680	8680	8680	0
271	20250226	170400	124823300	8680	8680	8680	8680	0
272	20250226	170300	124823300	8680	8680	8680	8680	779
273	20250226	170200	124823300	8680	8680	8680	8680	0
274	20250226	170100	124823300	8680	8680	8680	8680	0
275	20250226	170000	124823300	8680	8680	8680	8680	0
276	20250226	165900	124823300	8680	8680	8680	8680	0
277	20250226	165800	124823300	8680	8680	8680	8680	0
278	20250226	165700	124823300	8680	8680	8680	8680	0
279	20250226	165600	124823300	8680	8680	8680	8680	0
280	20250226	165500	124823300	8680	8680	8680	8680	0
281	20250226	165400	124823300	8680	8680	8680	8680	0
282	20250226	165300	124823300	8680	8680	8680	8680	0
283	20250226	165200	124823300	8680	8680	8680	8680	0
284	20250226	165100	124823300	8680	8680	8680	8680	0
285	20250226	165000	124823300	8680	8680	8680	8680	0
286	20250226	164900	124823300	8680	8680	8680	8680	0
287	20250226	164800	124823300	8680	8680	8680	8680	0
288	20250226	164700	124823300	8680	8680	8680	8680	0
289	20250226	164600	124823300	8680	8680	8680	8680	0
290	20250226	164500	124823300	8680	8680	8680	8680	0
291	20250226	164400	124823300	8680	8680	8680	8680	0
292	20250226	164300	124823300	8680	8680	8680	8680	0
293	20250226	164200	124823300	8680	8680	8680	8680	0
294	20250226	164100	124823300	8680	8680	8680	8680	0
295	20250226	164000	124823300	8680	8680	8680	8680	0
296	20250226	163900	124823300	8680	8680	8680	8680	0
297	20250226	163800	124823300	8680	8680	8680	8680	0
298	20250226	163700	124823300	8680	8680	8680	8680	0
299	20250226	163600	124823300	8680	8680	8680	8680	0
300	20250226	163500	124823300	8680	8680	8680	8680	0
301	20250226	163400	124823300	8680	8680	8680	8680	0
302	20250226	163300	124823300	8680	8680	8680	8680	779
303	20250226	163200	124823300	8680	8680	8680	8680	0
304	20250226	163100	124823300	8680	8680	8680	8680	0
305	20250226	163000	124823300	8680	8680	8680	8680	0
306	20250226	162900	124823300	8680	8680	8680	8680	0
307	20250226	162800	124823300	8680	8680	8680	8680	0
308	20250226	162700	124823300	8680	8680	8680	8680	0
309	20250226	162600	124823300	8680	8680	8680	8680	0
310	20250226	162500	124823300	8680	8680	8680	8680	0
311	20250226	162400	124823300	8680	8680	8680	8680	0
312	20250226	162300	124823300	8680	8680	8680	8680	0
313	20250226	162200	124823300	8680	8680	8680	8680	0
314	20250226	162100	124823300	8680	8680	8680	8680	0
315	20250226	162000	124823300	8680	8680	8680	8680	0
316	20250226	161900	124823300	8680	8680	8680	8680	0
317	20250226	161800	124823300	8680	8680	8680	8680	0
318	20250226	161700	124823300	8680	8680	8680	8680	0
319	20250226	161600	124823300	8680	8680	8680	8680	0
320	20250226	161500	124823300	8680	8680	8680	8680	0
321	20250226	161400	124823300	8680	8680	8680	8680	0
322	20250226	161300	124823300	8680	8680	8680	8680	0
323	20250226	161200	124823300	8680	8680	8680	8680	0
324	20250226	161100	124823300	8680	8680	8680	8680	0
325	20250226	161000	124823300	8680	8680	8680	8680	0
326	20250226	160900	124823300	8680	8680	8680	8680	0
327	20250226	160800	124823300	8680	8680	8680	8680	0
328	20250226	160700	124823300	8680	8680	8680	8680	0
329	20250226	160600	124823300	8680	8680	8680	8680	0
330	20250226	160500	124823300	8680	8680	8680	8680	0
331	20250226	160400	124823300	8680	8680	8680	8680	0
332	20250226	160300	124823300	8680	8680	8680	8680	779
333	20250226	160200	124823300	8680	8680	8680	8680	0
334	20250226	160100	124823300	8680	8680	8680	8680	0
335	20250226	160000	124823300	8680	8680	8680	8680	0
336	20250226	155900	124823300	8680	8680	8680	8680	0
337	20250226	155800	124823300	8680	8680	8680	8680	0
338	20250226	155700	124823300	8680	8680	8680	8680	0
339	20250226	155600	124823300	8680	8680	8680	8680	0
340	20250226	155500	124823300	8680	8680	8680	8680	0
341	20250226	155400	124823300	8680	8680	8680	8680	0
342	20250226	155300	124823300	8680	8680	8680	8680	0
343	20250226	155200	124823300	8680	8680	8680	8680	0
344	20250226	155100	124823300	8680	8680	8680	8680	0
345	20250226	155000	124823300	8680	8680	8680	8680	0
346	20250226	154900	124823300	8680	8680	8680	8680	0
347	20250226	154800	124823300	8680	8680	8680	8680	0
348	20250226	154700	124823300	8680	8680	8680	8680	0
349	20250226	154600	124823300	8680	8680	8680	8680	0
350	20250226	154500	124823300	8680	8680	8680	8680	0
351	20250226	154400	124823300	8680	8680	8680	8680	0
352	20250226	154300	124823300	8680	8680	8680	8680	0
353	20250226	154200	124823300	8680	8680	8680	8680	0
354	20250226	154100	124823300	8680	8680	8680	8680	0
355	20250226	154000	124823300	8680	8680	8680	8680	0
356	20250226	153900	124823300	8680	8680	8680	8680	0
357	20250226	153800	124823300	8680	8680	8680	8680	0
358	20250226	153700	124823300	8680	8680	8680	8680	0
359	20250226	153600	124823300	8680	8680	8680	8680	0
360	20250226	153500	124823300	8680	8680	8680	8680	0
361	20250226	153400	124823300	8680	8680	8680	8680	0
362	20250226	153300	124823300	8680	8680	8680	8680	779
363	20250226	153200	124823300	8680	8680	8680	8680	0
364	20250226	153100	124823300	8680	8680	8680	8680	0
365	20250226	153000	124823300	8680	8680	8680	8680	779
366	20250226	152900	118061580	8740	8740	8740	8740	0
367	20250226	152800	118061580	8740	8740	8740	8740	0
368	20250226	152700	118061580	8740	8740	8740	8740	0
369	20250226	152600	118061580	8740	8740	8740	8740	0
370	20250226	152500	118061580	8740	8740	8740	8740	0
371	20250226	152400	118061580	8740	8740	8740	8740	0
372	20250226	152300	118061580	8740	8740	8740	8740	0
373	20250226	152200	118061580	8740	8740	8740	8740	0
374	20250226	152100	118061580	8740	8740	8740	8740	0
375	20250226	152000	118061580	8740	8740	8740	8740	0
376	20250226	151900	118061580	8740	8740	8740	8740	0
377	20250226	151800	118061580	8740	8740	8740	8740	0
378	20250226	151700	118061580	8740	8740	8740	8740	0
379	20250226	151600	118061580	8740	8740	8740	8740	0
380	20250226	151500	118061580	8740	8740	8740	8740	10
381	20250226	151400	117974180	8740	8740	8740	8740	0
382	20250226	151300	117974180	8740	8690	8740	8660	203
383	20250226	151200	116215730	8750	8730	8750	8670	231
384	20250226	151100	114212110	8760	8760	8760	8760	0
385	20250226	151000	114212110	8760	8760	8760	8760	0
386	20250226	150900	114212110	8760	8760	8760	8760	0
387	20250226	150800	114212110	8760	8760	8760	8760	0
388	20250226	150700	114212110	8760	8760	8760	8760	0
389	20250226	150600	114212110	8760	8760	8760	8760	0
390	20250226	150500	114212110	8760	8740	8760	8740	10
391	20250226	150400	114124650	8740	8760	8760	8740	47
392	20250226	150300	113713740	8760	8760	8760	8760	0
393	20250226	150200	113713740	8760	8760	8760	8760	41
394	20250226	150100	113354580	8800	8800	8800	8800	0
395	20250226	150000	113354580	8800	8800	8800	8800	0
396	20250226	145900	113354580	8800	8800	8800	8800	0
397	20250226	145800	113354580	8800	8800	8800	8800	0
398	20250226	145700	113354580	8800	8800	8800	8800	0
399	20250226	145600	113354580	8800	8800	8800	8800	0
400	20250226	145500	113354580	8800	8800	8800	8800	0
401	20250226	145400	113354580	8800	8800	8800	8800	0
402	20250226	145300	113354580	8800	8800	8800	8800	0
403	20250226	145200	113354580	8800	8800	8800	8800	0
404	20250226	145100	113354580	8800	8800	8800	8800	0
405	20250226	145000	113354580	8800	8800	8800	8800	0
406	20250226	144900	113354580	8800	8800	8800	8800	0
407	20250226	144800	113354580	8800	8800	8800	8800	0
408	20250226	144700	113354580	8800	8800	8800	8800	0
409	20250226	144600	113354580	8800	8800	8800	8800	0
410	20250226	144500	113354580	8800	8800	8800	8800	0
411	20250226	144400	113354580	8800	8800	8800	8800	0
412	20250226	144300	113354580	8800	8800	8800	8800	0
413	20250226	144200	113354580	8800	8800	8800	8800	0
414	20250226	144100	113354580	8800	8800	8800	8800	3
415	20250226	144000	113328180	8800	8800	8800	8800	50
416	20250226	143900	112888180	8800	8800	8800	8800	9
417	20250226	143800	112808980	8810	8760	8810	8760	100
418	20250226	143700	111930570	8760	8760	8760	8760	0
419	20250226	143600	111930570	8760	8760	8760	8760	0
420	20250226	143500	111930570	8760	8760	8760	8760	0
421	20250226	143400	111930570	8760	8760	8760	8760	0
422	20250226	143300	111930570	8760	8760	8760	8760	0
423	20250226	143200	111930570	8760	8760	8760	8760	0
424	20250226	143100	111930570	8760	8740	8760	8740	172
425	20250226	143000	110427070	8740	8740	8740	8740	11
426	20250226	142900	110330930	8690	8690	8690	8690	0
427	20250226	142800	110330930	8690	8690	8690	8690	0
428	20250226	142700	110330930	8690	8700	8700	8690	157
429	20250226	142600	108966030	8720	8720	8720	8720	0
430	20250226	142500	108966030	8720	8720	8720	8720	12
431	20250226	142400	108861390	8720	8720	8720	8720	0
432	20250226	142300	108861390	8720	8720	8720	8720	2
433	20250226	142200	108843950	8700	8710	8710	8700	123
434	20250226	142100	107773620	8720	8720	8720	8720	0
435	20250226	142000	107773620	8720	8720	8720	8720	0
436	20250226	141900	107773620	8720	8720	8720	8720	0
437	20250226	141800	107773620	8720	8720	8720	8720	0
438	20250226	141700	107773620	8720	8730	8730	8720	36
439	20250226	141600	107459620	8740	8740	8740	8740	0
440	20250226	141500	107459620	8740	8740	8740	8740	0
441	20250226	141400	107459620	8740	8740	8740	8740	1
442	20250226	141300	107450880	8750	8750	8750	8750	0
443	20250226	141200	107450880	8750	8750	8750	8750	0
444	20250226	141100	107450880	8750	8750	8750	8750	0
445	20250226	141000	107450880	8750	8750	8750	8750	0
446	20250226	140900	107450880	8750	8750	8750	8750	0
447	20250226	140800	107450880	8750	8750	8750	8750	0
448	20250226	140700	107450880	8750	8750	8750	8750	0
449	20250226	140600	107450880	8750	8750	8750	8750	0
450	20250226	140500	107450880	8750	8750	8750	8750	0
451	20250226	140400	107450880	8750	8750	8750	8750	0
452	20250226	140300	107450880	8750	8750	8750	8750	0
453	20250226	140200	107450880	8750	8740	8750	8740	10
454	20250226	140100	107363410	8720	8720	8720	8720	0
455	20250226	140000	107363410	8720	8720	8720	8720	0
456	20250226	135900	107363410	8720	8720	8720	8720	1
457	20250226	135800	107354690	8760	8720	8760	8720	39
458	20250226	135700	107014050	8760	8750	8760	8750	20
459	20250226	135600	106839000	8720	8720	8720	8720	30
460	20250226	135500	106577400	8720	8720	8720	8720	0
461	20250226	135400	106577400	8720	8720	8720	8720	0
462	20250226	135300	106577400	8720	8720	8720	8720	0
463	20250226	135200	106577400	8720	8720	8720	8720	0
464	20250226	135100	106577400	8720	8720	8720	8720	0
465	20250226	135000	106577400	8720	8720	8720	8720	9
466	20250226	134900	106498920	8720	8720	8720	8720	0
467	20250226	134800	106498920	8720	8720	8720	8720	1
468	20250226	134700	106490200	8720	8720	8720	8720	36
469	20250226	134600	106176280	8720	8720	8720	8720	0
470	20250226	134500	106176280	8720	8720	8720	8720	0
471	20250226	134400	106176280	8720	8720	8720	8720	0
472	20250226	134300	106176280	8720	8730	8730	8720	50
473	20250226	134200	105740260	8780	8780	8780	8780	11
474	20250226	134100	105643680	8760	8740	8760	8710	342
475	20250226	134000	102661530	8790	8790	8790	8790	13
476	20250226	133900	102547260	8810	8810	8810	8810	0
477	20250226	133800	102547260	8810	8810	8810	8810	0
478	20250226	133700	102547260	8810	8810	8810	8810	0
479	20250226	133600	102547260	8810	8810	8810	8810	0
480	20250226	133500	102547260	8810	8810	8810	8810	0
481	20250226	133400	102547260	8810	8810	8810	8810	0
482	20250226	133300	102547260	8810	8810	8810	8810	0
483	20250226	133200	102547260	8810	8810	8810	8810	0
484	20250226	133100	102547260	8810	8810	8810	8810	0
485	20250226	133000	102547260	8810	8810	8810	8810	0
486	20250226	132900	102547260	8810	8810	8810	8810	0
487	20250226	132800	102547260	8810	8810	8810	8810	0
488	20250226	132700	102547260	8810	8810	8810	8810	3
489	20250226	132600	102520830	8810	8810	8810	8810	0
490	20250226	132500	102520830	8810	8810	8810	8810	0
491	20250226	132400	102520830	8810	8810	8810	8810	6
492	20250226	132300	102467970	8810	8810	8810	8810	0
493	20250226	132200	102467970	8810	8810	8810	8810	0
494	20250226	132100	102467970	8810	8810	8810	8810	0
495	20250226	132000	102467970	8810	8810	8810	8810	0
496	20250226	131900	102467970	8810	8810	8810	8810	0
497	20250226	131800	102467970	8810	8810	8810	8810	0
498	20250226	131700	102467970	8810	8810	8810	8810	0
499	20250226	131600	102467970	8810	8810	8810	8810	0
500	20250226	131500	102467970	8810	8810	8810	8810	0
501	20250226	131400	102467970	8810	8810	8810	8810	0
502	20250226	131300	102467970	8810	8810	8810	8810	0
503	20250226	131200	102467970	8810	8810	8810	8810	0
504	20250226	131100	102467970	8810	8810	8810	8810	0
505	20250226	131000	102467970	8810	8810	8810	8810	0
506	20250226	130900	102467970	8810	8810	8810	8810	0
507	20250226	130800	102467970	8810	8810	8810	8810	0
508	20250226	130700	102467970	8810	8810	8810	8810	0
509	20250226	130600	102467970	8810	8810	8810	8810	0
510	20250226	130500	102467970	8810	8810	8810	8810	0
511	20250226	130400	102467970	8810	8810	8810	8810	0
512	20250226	130300	102467970	8810	8810	8810	8810	0
513	20250226	130200	102467970	8810	8810	8810	8810	0
514	20250226	130100	102467970	8810	8760	8810	8700	807
515	20250226	130000	95426470	8850	8850	8850	8850	0
516	20250226	125900	95426470	8850	8850	8850	8850	0
517	20250226	125800	95426470	8850	8850	8850	8850	0
518	20250226	125700	95426470	8850	8850	8850	8850	0
519	20250226	125600	95426470	8850	8850	8850	8850	0
520	20250226	125500	95426470	8850	8850	8850	8850	0
521	20250226	125400	95426470	8850	8850	8850	8850	0
522	20250226	125300	95426470	8850	8850	8850	8850	0
523	20250226	125200	95426470	8850	8850	8850	8850	0
524	20250226	125100	95426470	8850	8850	8850	8850	0
525	20250226	125000	95426470	8850	8800	8850	8770	756
526	20250226	124900	88788480	8870	8860	8870	8860	10
527	20250226	124800	88699860	8780	8780	8780	8780	0
528	20250226	124700	88699860	8780	8780	8780	8780	0
529	20250226	124600	88699860	8780	8810	8810	8780	348
530	20250226	124500	85640990	8870	8870	8870	8870	0
531	20250226	124400	85640990	8870	8870	8870	8870	0
532	20250226	124300	85640990	8870	8870	8870	8870	10
533	20250226	124200	85552290	8810	8810	8810	8810	0
534	20250226	124100	85552290	8810	8810	8810	8810	1
535	20250226	124000	85543480	8890	8890	8890	8890	0
536	20250226	123900	85543480	8890	8890	8890	8890	0
537	20250226	123800	85543480	8890	8890	8890	8890	0
538	20250226	123700	85543480	8890	8890	8890	8890	0
539	20250226	123600	85543480	8890	8890	8890	8890	0
540	20250226	123500	85543480	8890	8890	8890	8890	0
541	20250226	123400	85543480	8890	8840	8890	8840	348
542	20250226	123300	82456340	8870	8870	8870	8870	0
543	20250226	123200	82456340	8870	8870	8870	8870	0
544	20250226	123100	82456340	8870	8870	8870	8870	0
545	20250226	123000	82456340	8870	8870	8870	8870	0
546	20250226	122900	82456340	8870	8870	8870	8870	0
547	20250226	122800	82456340	8870	8870	8870	8870	0
548	20250226	122700	82456340	8870	8870	8870	8870	0
549	20250226	122600	82456340	8870	8870	8870	8870	0
550	20250226	122500	82456340	8870	8870	8870	8870	0
551	20250226	122400	82456340	8870	8870	8870	8870	0
552	20250226	122300	82456340	8870	8870	8870	8870	0
553	20250226	122200	82456340	8870	8870	8870	8870	0
554	20250226	122100	82456340	8870	8870	8870	8870	0
555	20250226	122000	82456340	8870	8870	8870	8870	0
556	20250226	121900	82456340	8870	8870	8870	8870	0
557	20250226	121800	82456340	8870	8870	8870	8870	0
558	20250226	121700	82456340	8870	8870	8870	8870	0
559	20250226	121600	82456340	8870	8870	8870	8870	0
560	20250226	121500	82456340	8870	8870	8870	8870	0
561	20250226	121400	82456340	8870	8870	8870	8870	0
562	20250226	121300	82456340	8870	8870	8870	8870	0
563	20250226	121200	82456340	8870	8870	8870	8870	0
564	20250226	121100	82456340	8870	8870	8870	8870	0
565	20250226	121000	82456340	8870	8870	8870	8870	0
566	20250226	120900	82456340	8870	8870	8870	8870	0
567	20250226	120800	82456340	8870	8870	8870	8870	0
568	20250226	120700	82456340	8870	8870	8870	8870	0
569	20250226	120600	82456340	8870	8870	8870	8870	0
570	20250226	120500	82456340	8870	8870	8870	8870	0
571	20250226	120400	82456340	8870	8870	8870	8870	0
572	20250226	120300	82456340	8870	8870	8870	8870	0
573	20250226	120200	82456340	8870	8870	8870	8870	0
574	20250226	120100	82456340	8870	8870	8870	8870	0
575	20250226	120000	82456340	8870	8870	8870	8870	0
576	20250226	115900	82456340	8870	8870	8870	8870	0
577	20250226	115800	82456340	8870	8870	8870	8870	0
578	20250226	115700	82456340	8870	8870	8870	8870	0
579	20250226	115600	82456340	8870	8870	8870	8870	0
580	20250226	115500	82456340	8870	8870	8870	8870	0
581	20250226	115400	82456340	8870	8870	8870	8870	0
582	20250226	115300	82456340	8870	8870	8870	8870	0
583	20250226	115200	82456340	8870	8870	8870	8870	0
584	20250226	115100	82456340	8870	8870	8870	8870	0
585	20250226	115000	82456340	8870	8870	8870	8870	0
586	20250226	114900	82456340	8870	8870	8870	8870	0
587	20250226	114800	82456340	8870	8870	8870	8870	0
588	20250226	114700	82456340	8870	8870	8870	8870	0
589	20250226	114600	82456340	8870	8870	8870	8870	0
590	20250226	114500	82456340	8870	8860	8870	8860	20
591	20250226	114400	82279040	8800	8810	8810	8800	397
592	20250226	114300	78785330	8870	8870	8870	8870	1
593	20250226	114200	78776460	8880	8880	8880	8880	0
594	20250226	114100	78776460	8880	8880	8880	8880	0
595	20250226	114000	78776460	8880	8880	8880	8880	0
596	20250226	113900	78776460	8880	8880	8880	8880	0
597	20250226	113800	78776460	8880	8860	8880	8860	20
598	20250226	113700	78599100	8800	8800	8800	8800	56
599	20250226	113600	78106300	8800	8800	8800	8800	61
600	20250226	113500	77569500	8800	8800	8800	8800	0
601	20250226	113400	77569500	8800	8800	8800	8800	0
602	20250226	113300	77569500	8800	8800	8800	8800	0
603	20250226	113200	77569500	8800	8810	8810	8800	227
604	20250226	113100	75571830	8860	8860	8860	8860	1
605	20250226	113000	75562970	8850	8850	8850	8850	0
606	20250226	112900	75562970	8850	8850	8850	8850	20
607	20250226	112800	75385970	8850	8850	8850	8850	0
608	20250226	112700	75385970	8850	8850	8850	8850	30
609	20250226	112600	75120470	8850	8850	8850	8850	0
610	20250226	112500	75120470	8850	8850	8850	8850	0
611	20250226	112400	75120470	8850	8850	8850	8850	0
612	20250226	112300	75120470	8850	8850	8850	8850	0
613	20250226	112200	75120470	8850	8850	8850	8850	0
614	20250226	112100	75120470	8850	8850	8850	8850	50
615	20250226	112000	74677970	8850	8840	8850	8840	10
616	20250226	111900	74589560	8810	8810	8810	8810	0
617	20250226	111800	74589560	8810	8810	8810	8810	0
618	20250226	111700	74589560	8810	8810	8810	8810	30
619	20250226	111600	74325260	8880	8880	8880	8880	0
620	20250226	111500	74325260	8880	8880	8880	8880	0
621	20250226	111400	74325260	8880	8880	8880	8880	0
622	20250226	111300	74325260	8880	8880	8880	8880	0
623	20250226	111200	74325260	8880	8880	8880	8880	0
624	20250226	111100	74325260	8880	8880	8880	8880	0
625	20250226	111000	74325260	8880	8880	8880	8880	0
626	20250226	110900	74325260	8880	8880	8880	8880	0
627	20250226	110800	74325260	8880	8880	8880	8880	0
628	20250226	110700	74325260	8880	8880	8880	8880	0
629	20250226	110600	74325260	8880	8880	8880	8880	0
630	20250226	110500	74325260	8880	8880	8880	8880	0
631	20250226	110400	74325260	8880	8880	8880	8880	0
632	20250226	110300	74325260	8880	8870	8880	8870	10
633	20250226	110200	74236540	8780	8810	8880	8780	461
634	20250226	110100	70182880	8880	8880	8880	8880	0
635	20250226	110000	70182880	8880	8810	8880	8810	110
636	20250226	105900	69213080	8800	8850	8850	8800	100
637	20250226	105800	68332720	8890	8880	8890	8880	10
638	20250226	105700	68243860	8850	8850	8850	8850	0
639	20250226	105600	68243860	8850	8850	8850	8850	0
640	20250226	105500	68243860	8850	8850	8850	8850	0
641	20250226	105400	68243860	8850	8850	8850	8850	0
642	20250226	105300	68243860	8850	8850	8850	8850	0
643	20250226	105200	68243860	8850	8850	8850	8850	1
644	20250226	105100	68235010	8880	8880	8880	8880	0
645	20250226	105000	68235010	8880	8880	8880	8880	0
646	20250226	104900	68235010	8880	8880	8880	8880	0
647	20250226	104800	68235010	8880	8880	8880	8880	0
648	20250226	104700	68235010	8880	8880	8880	8880	0
649	20250226	104600	68235010	8880	8880	8880	8880	0
650	20250226	104500	68235010	8880	8880	8880	8880	0
651	20250226	104400	68235010	8880	8880	8880	8880	20
652	20250226	104300	68057410	8880	8880	8880	8880	0
653	20250226	104200	68057410	8880	8880	8880	8880	0
654	20250226	104100	68057410	8880	8880	8880	8880	0
655	20250226	104000	68057410	8880	8880	8880	8880	0
656	20250226	103900	68057410	8880	8880	8880	8880	0
657	20250226	103800	68057410	8880	8880	8880	8880	0
658	20250226	103700	68057410	8880	8880	8880	8880	0
659	20250226	103600	68057410	8880	8880	8880	8880	0
660	20250226	103500	68057410	8880	8880	8880	8880	11
661	20250226	103400	67959730	8850	8850	8850	8850	0
662	20250226	103300	67959730	8850	8850	8850	8850	17
663	20250226	103200	67809280	8890	8890	8890	8890	0
664	20250226	103100	67809280	8890	8890	8890	8890	0
665	20250226	103000	67809280	8890	8890	8890	8890	0
666	20250226	102900	67809280	8890	8890	8890	8890	0
667	20250226	102800	67809280	8890	8890	8890	8890	0
668	20250226	102700	67809280	8890	8890	8890	8890	0
669	20250226	102600	67809280	8890	8890	8890	8890	1
670	20250226	102500	67800390	8890	8890	8890	8890	0
671	20250226	102400	67800390	8890	8890	8890	8890	0
672	20250226	102300	67800390	8890	8890	8890	8890	0
673	20250226	102200	67800390	8890	8890	8890	8890	0
674	20250226	102100	67800390	8890	8890	8890	8890	0
675	20250226	102000	67800390	8890	8880	8890	8880	19
676	20250226	101900	67631630	8880	8870	8880	8870	121
677	20250226	101800	66557300	8880	8880	8880	8880	0
678	20250226	101700	66557300	8880	8880	8880	8880	0
679	20250226	101600	66557300	8880	8880	8880	8880	0
680	20250226	101500	66557300	8880	8880	8880	8880	0
681	20250226	101400	66557300	8880	8880	8880	8880	0
682	20250226	101300	66557300	8880	8880	8880	8880	0
683	20250226	101200	66557300	8880	8840	8880	8840	23
684	20250226	101100	66353640	8790	8790	8790	8790	2
685	20250226	101000	66336060	8870	8870	8870	8870	0
686	20250226	100900	66336060	8870	8870	8870	8870	0
687	20250226	100800	66336060	8870	8870	8870	8870	10
688	20250226	100700	66247360	8870	8860	8870	8860	11
689	20250226	100600	66149890	8780	8780	8780	8780	0
690	20250226	100500	66149890	8780	8810	8810	8780	48
691	20250226	100400	65728010	8880	8880	8880	8880	1
692	20250226	100300	65719130	8880	8880	8880	8880	1
693	20250226	100200	65710250	8900	8900	8900	8900	0
694	20250226	100100	65710250	8900	8900	8900	8900	0
695	20250226	100000	65710250	8900	8900	8900	8900	0
696	20250226	095900	65710250	8900	8900	8900	8900	0
697	20250226	095800	65710250	8900	8900	8900	8900	1
698	20250226	095700	65701350	8920	8920	8920	8920	0
699	20250226	095600	65701350	8920	8940	8940	8800	133
700	20250226	095500	64530690	8950	8950	8950	8950	0
701	20250226	095400	64530690	8950	8940	8950	8940	30
702	20250226	095300	64262430	8940	8940	8940	8940	0
703	20250226	095200	64262430	8940	8940	8940	8940	0
704	20250226	095100	64262430	8940	8840	8940	8840	246
705	20250226	095000	62086440	8840	8840	8840	8840	0
706	20250226	094900	62086440	8840	8840	8840	8840	0
707	20250226	094800	62086440	8840	8840	8840	8840	30
708	20250226	094700	61821240	8840	8840	8840	8840	1
709	20250226	094600	61812400	8840	8840	8840	8840	0
710	20250226	094500	61812400	8840	8840	8840	8840	1
711	20250226	094400	61803560	8840	8840	8840	8840	0
712	20250226	094300	61803560	8840	8840	8840	8840	0
713	20250226	094200	61803560	8840	8800	8840	8780	610
714	20250226	094100	56441650	8800	8820	8820	8800	934
715	20250226	094000	48213890	8880	8820	8880	8800	223
716	20250226	093900	46247940	8900	8920	8920	8900	20
717	20250226	093800	46069740	8970	8970	8970	8970	0
718	20250226	093700	46069740	8970	8970	8970	8970	0
719	20250226	093600	46069740	8970	8970	8970	8970	0
720	20250226	093500	46069740	8970	8970	8970	8970	0
721	20250226	093400	46069740	8970	8850	8970	8850	211
722	20250226	093300	44201070	9000	9000	9000	8990	30
723	20250226	093200	43931180	9000	9030	9030	9000	68
724	20250226	093100	43318860	9060	9080	9100	9060	174
725	20250226	093000	41738130	8770	8830	9090	8770	551
726	20250226	092900	36798560	8830	8780	8830	8780	1084
727	20250226	092800	27280490	8780	8770	8780	8770	10
728	20250226	092700	27192720	8780	8760	8780	8760	978
729	20250226	092600	18609960	8760	8750	8780	8750	494
730	20250226	092500	14280270	8660	8660	8660	8660	0
731	20250226	092400	14280270	8660	8670	8670	8660	2
732	20250226	092300	14262940	8770	8770	8770	8770	66
733	20250226	092200	13684120	8770	8770	8770	8770	0
734	20250226	092100	13684120	8770	8740	8770	8740	1000
735	20250226	092000	4934100	8740	8670	8740	8670	2
736	20250226	091900	4916690	8750	8750	8750	8750	0
737	20250226	091800	4916690	8750	8750	8750	8750	0
738	20250226	091700	4916690	8750	8750	8750	8750	0
739	20250226	091600	4916690	8750	8750	8750	8750	0
740	20250226	091500	4916690	8750	8750	8750	8750	0
741	20250226	091400	4916690	8750	8660	8750	8660	12
742	20250226	091300	4811790	8770	8750	8770	8750	50
743	20250226	091200	4373690	8750	8750	8750	8750	0
744	20250226	091100	4373690	8750	8720	8760	8720	45
745	20250226	091000	3980620	8760	8730	8760	8730	43
746	20250226	090900	3604540	8770	8770	8770	8770	0
747	20250226	090800	3604540	8770	8770	8770	8770	0
748	20250226	090700	3604540	8770	8770	8770	8770	0
749	20250226	090600	3604540	8770	8770	8770	8770	0
750	20250226	090500	3604540	8770	8700	8770	8600	212
751	20250226	090400	1773100	8770	8770	8770	8770	0
752	20250226	090300	1773100	8770	8770	8770	8770	30
753	20250226	090200	1510000	8780	8780	8780	8780	0
754	20250226	090100	1510000	8780	8780	8780	8780	100
755	20250226	090000	632000	8780	8770	8780	8770	72