KissMeData/088280/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	200300	76653290	2940	2940	2940	2940	70
3	20250226	200200	76653290	2940	2940	2940	2940	0
4	20250226	200100	76653290	2940	2940	2940	2940	0
5	20250226	200000	76653290	2940	2940	2940	2940	0
6	20250226	195900	76653290	2940	2940	2940	2940	0
7	20250226	195800	76653290	2940	2940	2940	2940	0
8	20250226	195700	76653290	2940	2940	2940	2940	0
9	20250226	195600	76653290	2940	2940	2940	2940	0
10	20250226	195500	76653290	2940	2940	2940	2940	0
11	20250226	195400	76653290	2940	2940	2940	2940	0
12	20250226	195300	76653290	2940	2940	2940	2940	0
13	20250226	195200	76653290	2940	2940	2940	2940	0
14	20250226	195100	76653290	2940	2940	2940	2940	0
15	20250226	195000	76653290	2940	2940	2940	2940	0
16	20250226	194900	76653290	2940	2940	2940	2940	0
17	20250226	194800	76653290	2940	2940	2940	2940	0
18	20250226	194700	76653290	2940	2940	2940	2940	0
19	20250226	194600	76653290	2940	2940	2940	2940	0
20	20250226	194500	76653290	2940	2940	2940	2940	0
21	20250226	194400	76653290	2940	2940	2940	2940	0
22	20250226	194300	76653290	2940	2940	2940	2940	0
23	20250226	194200	76653290	2940	2940	2940	2940	0
24	20250226	194100	76653290	2940	2940	2940	2940	0
25	20250226	194000	76653290	2940	2940	2940	2940	0
26	20250226	193900	76653290	2940	2940	2940	2940	0
27	20250226	193800	76653290	2940	2940	2940	2940	0
28	20250226	193700	76653290	2940	2940	2940	2940	0
29	20250226	193600	76653290	2940	2940	2940	2940	0
30	20250226	193500	76653290	2940	2940	2940	2940	0
31	20250226	193400	76653290	2940	2940	2940	2940	0
32	20250226	193300	76653290	2940	2940	2940	2940	70
33	20250226	193200	76653290	2940	2940	2940	2940	0
34	20250226	193100	76653290	2940	2940	2940	2940	0
35	20250226	193000	76653290	2940	2940	2940	2940	0
36	20250226	192900	76653290	2940	2940	2940	2940	0
37	20250226	192800	76653290	2940	2940	2940	2940	0
38	20250226	192700	76653290	2940	2940	2940	2940	0
39	20250226	192600	76653290	2940	2940	2940	2940	0
40	20250226	192500	76653290	2940	2940	2940	2940	0
41	20250226	192400	76653290	2940	2940	2940	2940	0
42	20250226	192300	76653290	2940	2940	2940	2940	0
43	20250226	192200	76653290	2940	2940	2940	2940	0
44	20250226	192100	76653290	2940	2940	2940	2940	0
45	20250226	192000	76653290	2940	2940	2940	2940	0
46	20250226	191900	76653290	2940	2940	2940	2940	0
47	20250226	191800	76653290	2940	2940	2940	2940	0
48	20250226	191700	76653290	2940	2940	2940	2940	0
49	20250226	191600	76653290	2940	2940	2940	2940	0
50	20250226	191500	76653290	2940	2940	2940	2940	0
51	20250226	191400	76653290	2940	2940	2940	2940	0
52	20250226	191300	76653290	2940	2940	2940	2940	0
53	20250226	191200	76653290	2940	2940	2940	2940	0
54	20250226	191100	76653290	2940	2940	2940	2940	0
55	20250226	191000	76653290	2940	2940	2940	2940	0
56	20250226	190900	76653290	2940	2940	2940	2940	0
57	20250226	190800	76653290	2940	2940	2940	2940	0
58	20250226	190700	76653290	2940	2940	2940	2940	0
59	20250226	190600	76653290	2940	2940	2940	2940	0
60	20250226	190500	76653290	2940	2940	2940	2940	0
61	20250226	190400	76653290	2940	2940	2940	2940	0
62	20250226	190300	76653290	2940	2940	2940	2940	70
63	20250226	190200	76653290	2940	2940	2940	2940	0
64	20250226	190100	76653290	2940	2940	2940	2940	0
65	20250226	190000	76653290	2940	2940	2940	2940	0
66	20250226	185900	76653290	2940	2940	2940	2940	0
67	20250226	185800	76653290	2940	2940	2940	2940	0
68	20250226	185700	76653290	2940	2940	2940	2940	0
69	20250226	185600	76653290	2940	2940	2940	2940	0
70	20250226	185500	76653290	2940	2940	2940	2940	0
71	20250226	185400	76653290	2940	2940	2940	2940	0
72	20250226	185300	76653290	2940	2940	2940	2940	0
73	20250226	185200	76653290	2940	2940	2940	2940	0
74	20250226	185100	76653290	2940	2940	2940	2940	0
75	20250226	185000	76653290	2940	2940	2940	2940	0
76	20250226	184900	76653290	2940	2940	2940	2940	0
77	20250226	184800	76653290	2940	2940	2940	2940	0
78	20250226	184700	76653290	2940	2940	2940	2940	0
79	20250226	184600	76653290	2940	2940	2940	2940	0
80	20250226	184500	76653290	2940	2940	2940	2940	0
81	20250226	184400	76653290	2940	2940	2940	2940	0
82	20250226	184300	76653290	2940	2940	2940	2940	0
83	20250226	184200	76653290	2940	2940	2940	2940	0
84	20250226	184100	76653290	2940	2940	2940	2940	0
85	20250226	184000	76653290	2940	2940	2940	2940	0
86	20250226	183900	76653290	2940	2940	2940	2940	0
87	20250226	183800	76653290	2940	2940	2940	2940	0
88	20250226	183700	76653290	2940	2940	2940	2940	0
89	20250226	183600	76653290	2940	2940	2940	2940	0
90	20250226	183500	76653290	2940	2940	2940	2940	0
91	20250226	183400	76653290	2940	2940	2940	2940	0
92	20250226	183300	76653290	2940	2940	2940	2940	70
93	20250226	183200	76653290	2940	2940	2940	2940	0
94	20250226	183100	76653290	2940	2940	2940	2940	0
95	20250226	183000	76653290	2940	2940	2940	2940	0
96	20250226	182900	76653290	2940	2940	2940	2940	0
97	20250226	182800	76653290	2940	2940	2940	2940	0
98	20250226	182700	76653290	2940	2940	2940	2940	0
99	20250226	182600	76653290	2940	2940	2940	2940	0
100	20250226	182500	76653290	2940	2940	2940	2940	0
101	20250226	182400	76653290	2940	2940	2940	2940	0
102	20250226	182300	76653290	2940	2940	2940	2940	0
103	20250226	182200	76653290	2940	2940	2940	2940	0
104	20250226	182100	76653290	2940	2940	2940	2940	0
105	20250226	182000	76653290	2940	2940	2940	2940	0
106	20250226	181900	76653290	2940	2940	2940	2940	0
107	20250226	181800	76653290	2940	2940	2940	2940	0
108	20250226	181700	76653290	2940	2940	2940	2940	0
109	20250226	181600	76653290	2940	2940	2940	2940	0
110	20250226	181500	76653290	2940	2940	2940	2940	0
111	20250226	181400	76653290	2940	2940	2940	2940	0
112	20250226	181300	76653290	2940	2940	2940	2940	0
113	20250226	181200	76653290	2940	2940	2940	2940	0
114	20250226	181100	76653290	2940	2940	2940	2940	0
115	20250226	181000	76653290	2940	2940	2940	2940	0
116	20250226	180900	76653290	2940	2940	2940	2940	0
117	20250226	180800	76653290	2940	2940	2940	2940	0
118	20250226	180700	76653290	2940	2940	2940	2940	0
119	20250226	180600	76653290	2940	2940	2940	2940	0
120	20250226	180500	76653290	2940	2940	2940	2940	0
121	20250226	180400	76653290	2940	2940	2940	2940	0
122	20250226	180300	76653290	2940	2940	2940	2940	70
123	20250226	180200	76653290	2940	2940	2940	2940	0
124	20250226	180100	76653290	2940	2940	2940	2940	0
125	20250226	180000	76653290	2940	2940	2940	2940	0
126	20250226	175900	76653290	2940	2940	2940	2940	0
127	20250226	175800	76653290	2940	2940	2940	2940	0
128	20250226	175700	76653290	2940	2940	2940	2940	0
129	20250226	175600	76653290	2940	2940	2940	2940	0
130	20250226	175500	76653290	2940	2940	2940	2940	0
131	20250226	175400	76653290	2940	2940	2940	2940	0
132	20250226	175300	76653290	2940	2940	2940	2940	0
133	20250226	175200	76653290	2940	2940	2940	2940	0
134	20250226	175100	76653290	2940	2940	2940	2940	0
135	20250226	175000	76653290	2940	2940	2940	2940	0
136	20250226	174900	76653290	2940	2940	2940	2940	0
137	20250226	174800	76653290	2940	2940	2940	2940	0
138	20250226	174700	76653290	2940	2940	2940	2940	0
139	20250226	174600	76653290	2940	2940	2940	2940	0
140	20250226	174500	76653290	2940	2940	2940	2940	0
141	20250226	174400	76653290	2940	2940	2940	2940	0
142	20250226	174300	76653290	2940	2940	2940	2940	0
143	20250226	174200	76653290	2940	2940	2940	2940	0
144	20250226	174100	76653290	2940	2940	2940	2940	0
145	20250226	174000	76653290	2940	2940	2940	2940	0
146	20250226	173900	76653290	2940	2940	2940	2940	0
147	20250226	173800	76653290	2940	2940	2940	2940	0
148	20250226	173700	76653290	2940	2940	2940	2940	0
149	20250226	173600	76653290	2940	2940	2940	2940	0
150	20250226	173500	76653290	2940	2940	2940	2940	0
151	20250226	173400	76653290	2940	2940	2940	2940	0
152	20250226	173300	76653290	2940	2940	2940	2940	70
153	20250226	173200	76653290	2940	2940	2940	2940	0
154	20250226	173100	76653290	2940	2940	2940	2940	0
155	20250226	173000	76653290	2940	2940	2940	2940	0
156	20250226	172900	76653290	2940	2940	2940	2940	0
157	20250226	172800	76653290	2940	2940	2940	2940	0
158	20250226	172700	76653290	2940	2940	2940	2940	0
159	20250226	172600	76653290	2940	2940	2940	2940	0
160	20250226	172500	76653290	2940	2940	2940	2940	0
161	20250226	172400	76653290	2940	2940	2940	2940	0
162	20250226	172300	76653290	2940	2940	2940	2940	0
163	20250226	172200	76653290	2940	2940	2940	2940	0
164	20250226	172100	76653290	2940	2940	2940	2940	0
165	20250226	172000	76653290	2940	2940	2940	2940	0
166	20250226	171900	76653290	2940	2940	2940	2940	0
167	20250226	171800	76653290	2940	2940	2940	2940	0
168	20250226	171700	76653290	2940	2940	2940	2940	0
169	20250226	171600	76653290	2940	2940	2940	2940	0
170	20250226	171500	76653290	2940	2940	2940	2940	0
171	20250226	171400	76653290	2940	2940	2940	2940	0
172	20250226	171300	76653290	2940	2940	2940	2940	0
173	20250226	171200	76653290	2940	2940	2940	2940	0
174	20250226	171100	76653290	2940	2940	2940	2940	0
175	20250226	171000	76653290	2940	2940	2940	2940	0
176	20250226	170900	76653290	2940	2940	2940	2940	0
177	20250226	170800	76653290	2940	2940	2940	2940	0
178	20250226	170700	76653290	2940	2940	2940	2940	0
179	20250226	170600	76653290	2940	2940	2940	2940	0
180	20250226	170500	76653290	2940	2940	2940	2940	0
181	20250226	170400	76653290	2940	2940	2940	2940	0
182	20250226	170300	76653290	2940	2940	2940	2940	70
183	20250226	170200	76653290	2940	2940	2940	2940	0
184	20250226	170100	76653290	2940	2940	2940	2940	0
185	20250226	170000	76653290	2940	2940	2940	2940	0
186	20250226	165900	76653290	2940	2940	2940	2940	0
187	20250226	165800	76653290	2940	2940	2940	2940	0
188	20250226	165700	76653290	2940	2940	2940	2940	0
189	20250226	165600	76653290	2940	2940	2940	2940	0
190	20250226	165500	76653290	2940	2940	2940	2940	0
191	20250226	165400	76653290	2940	2940	2940	2940	0
192	20250226	165300	76653290	2940	2940	2940	2940	0
193	20250226	165200	76653290	2940	2940	2940	2940	0
194	20250226	165100	76653290	2940	2940	2940	2940	0
195	20250226	165000	76653290	2940	2940	2940	2940	0
196	20250226	164900	76653290	2940	2940	2940	2940	0
197	20250226	164800	76653290	2940	2940	2940	2940	0
198	20250226	164700	76653290	2940	2940	2940	2940	0
199	20250226	164600	76653290	2940	2940	2940	2940	0
200	20250226	164500	76653290	2940	2940	2940	2940	0
201	20250226	164400	76653290	2940	2940	2940	2940	0
202	20250226	164300	76653290	2940	2940	2940	2940	0
203	20250226	164200	76653290	2940	2940	2940	2940	0
204	20250226	164100	76653290	2940	2940	2940	2940	0
205	20250226	164000	76653290	2940	2940	2940	2940	0
206	20250226	163900	76653290	2940	2940	2940	2940	0
207	20250226	163800	76653290	2940	2940	2940	2940	0
208	20250226	163700	76653290	2940	2940	2940	2940	0
209	20250226	163600	76653290	2940	2940	2940	2940	0
210	20250226	163500	76653290	2940	2940	2940	2940	0
211	20250226	163400	76653290	2940	2940	2940	2940	0
212	20250226	163300	76653290	2940	2940	2940	2940	70
213	20250226	163200	76653290	2940	2940	2940	2940	0
214	20250226	163100	76653290	2940	2940	2940	2940	0
215	20250226	163000	76653290	2940	2940	2940	2940	0
216	20250226	162900	76653290	2940	2940	2940	2940	0
217	20250226	162800	76653290	2940	2940	2940	2940	0
218	20250226	162700	76653290	2940	2940	2940	2940	0
219	20250226	162600	76653290	2940	2940	2940	2940	0
220	20250226	162500	76653290	2940	2940	2940	2940	0
221	20250226	162400	76653290	2940	2940	2940	2940	0
222	20250226	162300	76653290	2940	2940	2940	2940	0
223	20250226	162200	76653290	2940	2940	2940	2940	0
224	20250226	162100	76653290	2940	2940	2940	2940	0
225	20250226	162000	76653290	2940	2940	2940	2940	0
226	20250226	161900	76653290	2940	2940	2940	2940	0
227	20250226	161800	76653290	2940	2940	2940	2940	0
228	20250226	161700	76653290	2940	2940	2940	2940	0
229	20250226	161600	76653290	2940	2940	2940	2940	0
230	20250226	161500	76653290	2940	2940	2940	2940	0
231	20250226	161400	76653290	2940	2940	2940	2940	0
232	20250226	161300	76653290	2940	2940	2940	2940	0
233	20250226	161200	76653290	2940	2940	2940	2940	0
234	20250226	161100	76653290	2940	2940	2940	2940	0
235	20250226	161000	76653290	2940	2940	2940	2940	0
236	20250226	160900	76653290	2940	2940	2940	2940	0
237	20250226	160800	76653290	2940	2940	2940	2940	0
238	20250226	160700	76653290	2940	2940	2940	2940	0
239	20250226	160600	76653290	2940	2940	2940	2940	0
240	20250226	160500	76653290	2940	2940	2940	2940	0
241	20250226	160400	76653290	2940	2940	2940	2940	0
242	20250226	160300	76653290	2940	2940	2940	2940	70
243	20250226	160200	76653290	2940	2940	2940	2940	0
244	20250226	160100	76653290	2940	2940	2940	2940	0
245	20250226	160000	76653290	2940	2940	2940	2940	0
246	20250226	155900	76653290	2940	2940	2940	2940	0
247	20250226	155800	76653290	2940	2940	2940	2940	0
248	20250226	155700	76653290	2940	2940	2940	2940	0
249	20250226	155600	76653290	2940	2940	2940	2940	0
250	20250226	155500	76653290	2940	2940	2940	2940	0
251	20250226	155400	76653290	2940	2940	2940	2940	0
252	20250226	155300	76653290	2940	2940	2940	2940	0
253	20250226	155200	76653290	2940	2940	2940	2940	0
254	20250226	155100	76653290	2940	2940	2940	2940	0
255	20250226	155000	76653290	2940	2940	2940	2940	0
256	20250226	154900	76653290	2940	2940	2940	2940	0
257	20250226	154800	76653290	2940	2940	2940	2940	0
258	20250226	154700	76653290	2940	2940	2940	2940	0
259	20250226	154600	76653290	2940	2940	2940	2940	0
260	20250226	154500	76653290	2940	2940	2940	2940	0
261	20250226	154400	76653290	2940	2940	2940	2940	0
262	20250226	154300	76653290	2940	2940	2940	2940	0
263	20250226	154200	76653290	2940	2940	2940	2940	0
264	20250226	154100	76653290	2940	2940	2940	2940	0
265	20250226	154000	76653290	2940	2940	2940	2940	0
266	20250226	153900	76653290	2940	2940	2940	2940	0
267	20250226	153800	76653290	2940	2940	2940	2940	0
268	20250226	153700	76653290	2940	2940	2940	2940	0
269	20250226	153600	76653290	2940	2940	2940	2940	0
270	20250226	153500	76653290	2940	2940	2940	2940	0
271	20250226	153400	76653290	2940	2940	2940	2940	0
272	20250226	153300	76653290	2940	2940	2940	2940	70
273	20250226	153200	76653290	2940	2940	2940	2940	0
274	20250226	153100	76653290	2940	2940	2940	2940	0
275	20250226	153000	76653290	2940	2940	2940	2940	70
276	20250226	152900	76447490	2940	2940	2940	2940	0
277	20250226	152800	76447490	2940	2940	2940	2940	0
278	20250226	152700	76447490	2940	2940	2940	2940	0
279	20250226	152600	76447490	2940	2940	2940	2940	0
280	20250226	152500	76447490	2940	2940	2940	2940	0
281	20250226	152400	76447490	2940	2940	2940	2940	0
282	20250226	152300	76447490	2940	2940	2940	2940	0
283	20250226	152200	76447490	2940	2940	2940	2940	0
284	20250226	152100	76447490	2940	2940	2940	2940	0
285	20250226	152000	76447490	2940	2940	2940	2940	0
286	20250226	151900	76447490	2940	2925	2940	2925	104
287	20250226	151800	76143275	2940	2925	2940	2925	2
288	20250226	151700	76137410	2940	2940	2940	2940	0
289	20250226	151600	76137410	2940	2925	2940	2925	54
290	20250226	151500	75979445	2940	2940	2940	2940	0
291	20250226	151400	75979445	2940	2940	2940	2940	1
292	20250226	151300	75976505	2940	2940	2940	2940	0
293	20250226	151200	75976505	2940	2940	2940	2940	0
294	20250226	151100	75976505	2940	2940	2940	2940	0
295	20250226	151000	75976505	2940	2940	2940	2940	0
296	20250226	150900	75976505	2940	2925	2940	2925	71
297	20250226	150800	75768815	2930	2930	2930	2930	30
298	20250226	150700	75680915	2940	2940	2940	2940	0
299	20250226	150600	75680915	2940	2940	2940	2940	0
300	20250226	150500	75680915	2940	2940	2940	2940	0
301	20250226	150400	75680915	2940	2930	2940	2930	1601
302	20250226	150300	70989975	2940	2940	2940	2940	501
303	20250226	150200	69517035	2930	2930	2940	2930	52
304	20250226	150100	69364665	2940	2940	2940	2940	0
305	20250226	150000	69364665	2940	2940	2940	2940	0
306	20250226	145900	69364665	2940	2940	2940	2940	1
307	20250226	145800	69361725	2940	2940	2940	2940	0
308	20250226	145700	69361725	2940	2940	2940	2940	0
309	20250226	145600	69361725	2940	2940	2940	2940	0
310	20250226	145500	69361725	2940	2940	2940	2940	0
311	20250226	145400	69361725	2940	2940	2940	2940	0
312	20250226	145300	69361725	2940	2940	2940	2940	0
313	20250226	145200	69361725	2940	2940	2940	2940	1
314	20250226	145100	69358785	2935	2935	2935	2935	98
315	20250226	145000	69071155	2935	2935	2935	2935	0
316	20250226	144900	69071155	2935	2925	2935	2925	4
317	20250226	144800	69059445	2935	2935	2935	2935	0
318	20250226	144700	69059445	2935	2935	2935	2935	0
319	20250226	144600	69059445	2935	2935	2935	2935	0
320	20250226	144500	69059445	2935	2935	2935	2935	0
321	20250226	144400	69059445	2935	2935	2935	2935	0
322	20250226	144300	69059445	2935	2935	2935	2935	2
323	20250226	144200	69053575	2935	2935	2935	2935	62
324	20250226	144100	68871605	2935	2935	2935	2935	0
325	20250226	144000	68871605	2935	2935	2935	2935	0
326	20250226	143900	68871605	2935	2935	2935	2935	0
327	20250226	143800	68871605	2935	2935	2935	2935	0
328	20250226	143700	68871605	2935	2935	2935	2935	0
329	20250226	143600	68871605	2935	2935	2935	2935	0
330	20250226	143500	68871605	2935	2935	2935	2935	0
331	20250226	143400	68871605	2935	2935	2935	2935	0
332	20250226	143300	68871605	2935	2935	2935	2935	1
333	20250226	143200	68868670	2935	2935	2935	2935	0
334	20250226	143100	68868670	2935	2935	2935	2935	0
335	20250226	143000	68868670	2935	2925	2935	2925	257
336	20250226	142900	68116685	2925	2925	2925	2925	0
337	20250226	142800	68116685	2925	2925	2925	2925	0
338	20250226	142700	68116685	2925	2925	2925	2925	0
339	20250226	142600	68116685	2925	2925	2925	2925	1
340	20250226	142500	68113760	2930	2930	2930	2930	239
341	20250226	142400	67413490	2930	2915	2930	2915	117
342	20250226	142300	67072400	2925	2925	2925	2925	0
343	20250226	142200	67072400	2925	2920	2925	2915	61
344	20250226	142100	66894525	2930	2930	2930	2930	0
345	20250226	142000	66894525	2930	2930	2930	2930	0
346	20250226	141900	66894525	2930	2925	2930	2925	2
347	20250226	141800	66888670	2925	2920	2925	2920	2
348	20250226	141700	66882825	2930	2925	2930	2925	2
349	20250226	141600	66876970	2925	2925	2930	2925	6
350	20250226	141500	66859415	2930	2930	2930	2930	0
351	20250226	141400	66859415	2930	2930	2930	2930	1
352	20250226	141300	66856485	2920	2920	2920	2920	1
353	20250226	141200	66853565	2915	2915	2915	2915	2
354	20250226	141100	66847735	2920	2920	2920	2920	0
355	20250226	141000	66847735	2920	2910	2920	2910	221
356	20250226	140900	66204615	2920	2920	2920	2920	0
357	20250226	140800	66204615	2920	2920	2920	2920	0
358	20250226	140700	66204615	2920	2920	2920	2920	2
359	20250226	140600	66198775	2925	2925	2925	2925	0
360	20250226	140500	66198775	2925	2925	2925	2925	0
361	20250226	140400	66198775	2925	2925	2925	2925	0
362	20250226	140300	66198775	2925	2925	2925	2925	0
363	20250226	140200	66198775	2925	2925	2925	2925	1
364	20250226	140100	66195850	2930	2930	2930	2930	0
365	20250226	140000	66195850	2930	2930	2930	2930	0
366	20250226	135900	66195850	2930	2930	2930	2930	0
367	20250226	135800	66195850	2930	2930	2930	2930	0
368	20250226	135700	66195850	2930	2930	2930	2930	1000
369	20250226	135600	63265850	2930	2930	2930	2930	0
370	20250226	135500	63265850	2930	2930	2930	2930	0
371	20250226	135400	63265850	2930	2930	2930	2930	0
372	20250226	135300	63265850	2930	2930	2930	2930	0
373	20250226	135200	63265850	2930	2930	2930	2930	1
374	20250226	135100	63262920	2935	2935	2935	2935	0
375	20250226	135000	63262920	2935	2935	2935	2935	0
376	20250226	134900	63262920	2935	2935	2935	2935	1
377	20250226	134800	63259985	2935	2935	2935	2935	0
378	20250226	134700	63259985	2935	2930	2935	2930	2
379	20250226	134600	63254120	2930	2930	2930	2930	0
380	20250226	134500	63254120	2930	2925	2930	2915	431
381	20250226	134400	61997570	2925	2925	2925	2925	5
382	20250226	134300	61982945	2935	2935	2935	2935	0
383	20250226	134200	61982945	2935	2935	2935	2935	0
384	20250226	134100	61982945	2935	2935	2935	2935	0
385	20250226	134000	61982945	2935	2935	2935	2935	0
386	20250226	133900	61982945	2935	2935	2935	2935	0
387	20250226	133800	61982945	2935	2935	2935	2935	0
388	20250226	133700	61982945	2935	2935	2935	2935	0
389	20250226	133600	61982945	2935	2935	2935	2935	1
390	20250226	133500	61980010	2940	2940	2940	2940	0
391	20250226	133400	61980010	2940	2940	2940	2940	0
392	20250226	133300	61980010	2940	2940	2940	2940	0
393	20250226	133200	61980010	2940	2940	2940	2940	0
394	20250226	133100	61980010	2940	2940	2940	2940	0
395	20250226	133000	61980010	2940	2940	2940	2940	0
396	20250226	132900	61980010	2940	2940	2940	2940	0
397	20250226	132800	61980010	2940	2940	2940	2940	0
398	20250226	132700	61980010	2940	2940	2940	2940	0
399	20250226	132600	61980010	2940	2940	2940	2940	0
400	20250226	132500	61980010	2940	2940	2940	2940	0
401	20250226	132400	61980010	2940	2925	2940	2925	11
402	20250226	132300	61947820	2940	2940	2940	2940	0
403	20250226	132200	61947820	2940	2940	2940	2940	0
404	20250226	132100	61947820	2940	2940	2940	2940	10
405	20250226	132000	61918420	2940	2940	2940	2940	0
406	20250226	131900	61918420	2940	2940	2940	2940	1
407	20250226	131800	61915480	2930	2930	2930	2930	0
408	20250226	131700	61915480	2930	2930	2930	2930	0
409	20250226	131600	61915480	2930	2930	2930	2930	100
410	20250226	131500	61622480	2940	2940	2940	2940	0
411	20250226	131400	61622480	2940	2940	2940	2940	0
412	20250226	131300	61622480	2940	2935	2940	2935	5
413	20250226	131200	61607800	2940	2940	2940	2940	0
414	20250226	131100	61607800	2940	2940	2940	2940	0
415	20250226	131000	61607800	2940	2940	2940	2940	0
416	20250226	130900	61607800	2940	2940	2940	2940	0
417	20250226	130800	61607800	2940	2940	2940	2940	0
418	20250226	130700	61607800	2940	2940	2940	2940	10
419	20250226	130600	61578400	2930	2930	2930	2930	534
420	20250226	130500	60013780	2930	2930	2930	2930	0
421	20250226	130400	60013780	2930	2930	2930	2930	0
422	20250226	130300	60013780	2930	2930	2930	2930	0
423	20250226	130200	60013780	2930	2930	2930	2930	0
424	20250226	130100	60013780	2930	2930	2930	2930	9
425	20250226	130000	59987410	2930	2930	2930	2930	0
426	20250226	125900	59987410	2930	2930	2930	2930	0
427	20250226	125800	59987410	2930	2930	2930	2930	0
428	20250226	125700	59987410	2930	2915	2930	2915	2
429	20250226	125600	59981565	2920	2920	2920	2920	10
430	20250226	125500	59952365	2920	2920	2920	2920	15
431	20250226	125400	59908565	2925	2925	2925	2925	0
432	20250226	125300	59908565	2925	2925	2925	2925	0
433	20250226	125200	59908565	2925	2925	2925	2925	0
434	20250226	125100	59908565	2925	2920	2925	2920	71
435	20250226	125000	59701240	2925	2925	2925	2925	0
436	20250226	124900	59701240	2925	2925	2925	2925	0
437	20250226	124800	59701240	2925	2920	2925	2920	51
438	20250226	124700	59552315	2925	2925	2925	2925	0
439	20250226	124600	59552315	2925	2925	2925	2925	0
440	20250226	124500	59552315	2925	2925	2925	2925	0
441	20250226	124400	59552315	2925	2925	2925	2925	0
442	20250226	124300	59552315	2925	2925	2925	2925	0
443	20250226	124200	59552315	2925	2925	2925	2925	0
444	20250226	124100	59552315	2925	2925	2925	2925	0
445	20250226	124000	59552315	2925	2925	2925	2925	0
446	20250226	123900	59552315	2925	2925	2925	2925	0
447	20250226	123800	59552315	2925	2925	2925	2925	0
448	20250226	123700	59552315	2925	2925	2925	2925	0
449	20250226	123600	59552315	2925	2925	2925	2925	0
450	20250226	123500	59552315	2925	2925	2925	2925	0
451	20250226	123400	59552315	2925	2925	2925	2925	0
452	20250226	123300	59552315	2925	2925	2925	2925	0
453	20250226	123200	59552315	2925	2925	2925	2925	1
454	20250226	123100	59549390	2920	2920	2920	2920	0
455	20250226	123000	59549390	2920	2920	2920	2920	50
456	20250226	122900	59403390	2925	2925	2925	2925	0
457	20250226	122800	59403390	2925	2925	2925	2925	0
458	20250226	122700	59403390	2925	2925	2925	2925	30
459	20250226	122600	59315640	2925	2925	2925	2925	0
460	20250226	122500	59315640	2925	2925	2925	2925	0
461	20250226	122400	59315640	2925	2925	2925	2925	0
462	20250226	122300	59315640	2925	2925	2925	2925	0
463	20250226	122200	59315640	2925	2925	2925	2925	0
464	20250226	122100	59315640	2925	2925	2925	2925	0
465	20250226	122000	59315640	2925	2925	2925	2925	0
466	20250226	121900	59315640	2925	2915	2925	2915	25
467	20250226	121800	59242755	2915	2915	2915	2915	2
468	20250226	121700	59236925	2925	2925	2925	2925	0
469	20250226	121600	59236925	2925	2925	2925	2925	0
470	20250226	121500	59236925	2925	2925	2925	2925	1
471	20250226	121400	59234000	2915	2915	2915	2915	0
472	20250226	121300	59234000	2915	2915	2915	2915	0
473	20250226	121200	59234000	2915	2915	2915	2915	22
474	20250226	121100	59169870	2925	2925	2925	2925	0
475	20250226	121000	59169870	2925	2925	2925	2925	0
476	20250226	120900	59169870	2925	2925	2925	2925	0
477	20250226	120800	59169870	2925	2925	2925	2925	1
478	20250226	120700	59166945	2920	2920	2920	2920	0
479	20250226	120600	59166945	2920	2920	2920	2920	100
480	20250226	120500	58874945	2925	2925	2925	2925	91
481	20250226	120400	58608770	2930	2930	2930	2930	0
482	20250226	120300	58608770	2930	2930	2930	2930	0
483	20250226	120200	58608770	2930	2930	2930	2930	0
484	20250226	120100	58608770	2930	2930	2930	2930	3
485	20250226	120000	58599980	2930	2930	2930	2930	0
486	20250226	115900	58599980	2930	2930	2930	2930	0
487	20250226	115800	58599980	2930	2930	2930	2930	0
488	20250226	115700	58599980	2930	2930	2930	2930	0
489	20250226	115600	58599980	2930	2930	2930	2930	0
490	20250226	115500	58599980	2930	2930	2930	2930	0
491	20250226	115400	58599980	2930	2930	2930	2930	0
492	20250226	115300	58599980	2930	2930	2930	2930	0
493	20250226	115200	58599980	2930	2925	2930	2925	12
494	20250226	115100	58564870	2925	2925	2925	2925	44
495	20250226	115000	58436170	2925	2925	2925	2925	0
496	20250226	114900	58436170	2925	2925	2925	2925	0
497	20250226	114800	58436170	2925	2925	2925	2925	0
498	20250226	114700	58436170	2925	2925	2925	2925	0
499	20250226	114600	58436170	2925	2925	2925	2925	0
500	20250226	114500	58436170	2925	2925	2925	2925	0
501	20250226	114400	58436170	2925	2925	2925	2925	25
502	20250226	114300	58363045	2935	2935	2935	2935	1
503	20250226	114200	58360110	2940	2930	2940	2930	44
504	20250226	114100	58231080	2930	2930	2930	2930	0
505	20250226	114000	58231080	2930	2930	2930	2930	0
506	20250226	113900	58231080	2930	2930	2930	2930	0
507	20250226	113800	58231080	2930	2930	2930	2930	20
508	20250226	113700	58172480	2925	2925	2925	2925	0
509	20250226	113600	58172480	2925	2925	2925	2925	38
510	20250226	113500	58061330	2925	2925	2925	2925	0
511	20250226	113400	58061330	2925	2925	2925	2925	0
512	20250226	113300	58061330	2925	2925	2925	2925	0
513	20250226	113200	58061330	2925	2925	2925	2925	1
514	20250226	113100	58058405	2915	2920	2920	2915	40
515	20250226	113000	57941800	2930	2930	2930	2930	0
516	20250226	112900	57941800	2930	2930	2930	2930	0
517	20250226	112800	57941800	2930	2930	2930	2930	0
518	20250226	112700	57941800	2930	2930	2930	2930	0
519	20250226	112600	57941800	2930	2930	2930	2930	0
520	20250226	112500	57941800	2930	2930	2930	2930	1
521	20250226	112400	57938870	2930	2930	2930	2930	1
522	20250226	112300	57935940	2920	2920	2920	2920	0
523	20250226	112200	57935940	2920	2920	2920	2920	34
524	20250226	112100	57836660	2930	2930	2930	2930	0
525	20250226	112000	57836660	2930	2930	2930	2930	0
526	20250226	111900	57836660	2930	2930	2930	2930	0
527	20250226	111800	57836660	2930	2930	2930	2930	0
528	20250226	111700	57836660	2930	2930	2930	2930	0
529	20250226	111600	57836660	2930	2930	2930	2930	0
530	20250226	111500	57836660	2930	2930	2930	2930	0
531	20250226	111400	57836660	2930	2915	2930	2915	2
532	20250226	111300	57830815	2925	2925	2925	2925	45
533	20250226	111200	57699190	2930	2930	2930	2930	0
534	20250226	111100	57699190	2930	2930	2930	2930	0
535	20250226	111000	57699190	2930	2930	2930	2930	0
536	20250226	110900	57699190	2930	2930	2930	2930	6
537	20250226	110800	57681610	2930	2930	2930	2930	1
538	20250226	110700	57678680	2930	2930	2930	2930	0
539	20250226	110600	57678680	2930	2925	2930	2925	6
540	20250226	110500	57661115	2930	2930	2930	2930	0
541	20250226	110400	57661115	2930	2930	2930	2930	0
542	20250226	110300	57661115	2930	2930	2930	2930	4
543	20250226	110200	57649395	2930	2930	2930	2930	0
544	20250226	110100	57649395	2930	2930	2930	2930	1
545	20250226	110000	57646465	2930	2930	2930	2930	0
546	20250226	105900	57646465	2930	2930	2930	2930	0
547	20250226	105800	57646465	2930	2930	2930	2930	0
548	20250226	105700	57646465	2930	2920	2930	2920	4
549	20250226	105600	57634765	2925	2925	2925	2925	0
550	20250226	105500	57634765	2925	2925	2925	2925	0
551	20250226	105400	57634765	2925	2925	2925	2925	1
552	20250226	105300	57631840	2930	2935	2935	2930	67
553	20250226	105200	57435525	2940	2940	2940	2940	1
554	20250226	105100	57432585	2940	2940	2940	2940	0
555	20250226	105000	57432585	2940	2940	2940	2940	1
556	20250226	104900	57429645	2935	2935	2935	2935	1
557	20250226	104800	57426710	2940	2940	2940	2940	0
558	20250226	104700	57426710	2940	2940	2940	2940	0
559	20250226	104600	57426710	2940	2920	2940	2915	209
560	20250226	104500	56816400	2940	2940	2940	2940	0
561	20250226	104400	56816400	2940	2940	2940	2940	6
562	20250226	104300	56798760	2940	2920	2940	2920	2
563	20250226	104200	56792900	2945	2930	2945	2930	2001
564	20250226	104100	50911030	2915	2915	2915	2915	0
565	20250226	104000	50911030	2915	2915	2915	2915	0
566	20250226	103900	50911030	2915	2915	2915	2915	0
567	20250226	103800	50911030	2915	2915	2915	2915	1
568	20250226	103700	50908115	2935	2935	2935	2935	0
569	20250226	103600	50908115	2935	2935	2935	2935	0
570	20250226	103500	50908115	2935	2935	2935	2935	0
571	20250226	103400	50908115	2935	2935	2935	2935	0
572	20250226	103300	50908115	2935	2935	2935	2935	0
573	20250226	103200	50908115	2935	2935	2935	2935	0
574	20250226	103100	50908115	2935	2935	2935	2935	0
575	20250226	103000	50908115	2935	2910	2935	2910	8
576	20250226	102900	50884665	2925	2920	2925	2920	429
577	20250226	102800	49631470	2920	2920	2920	2920	0
578	20250226	102700	49631470	2920	2920	2920	2920	0
579	20250226	102600	49631470	2920	2920	2920	2920	37
580	20250226	102500	49523430	2920	2920	2920	2920	0
581	20250226	102400	49523430	2920	2920	2920	2920	0
582	20250226	102300	49523430	2920	2920	2920	2920	0
583	20250226	102200	49523430	2920	2920	2920	2920	0
584	20250226	102100	49523430	2920	2920	2920	2920	0
585	20250226	102000	49523430	2920	2920	2920	2920	5
586	20250226	101900	49508830	2895	2895	2895	2895	100
587	20250226	101800	49219330	2895	2895	2895	2895	0
588	20250226	101700	49219330	2895	2895	2895	2895	236
589	20250226	101600	48536110	2890	2890	2890	2890	0
590	20250226	101500	48536110	2890	2890	2890	2890	0
591	20250226	101400	48536110	2890	2905	2905	2890	2077
592	20250226	101300	42529740	2920	2920	2920	2920	10
593	20250226	101200	42500540	2920	2920	2920	2920	0
594	20250226	101100	42500540	2920	2905	2920	2905	2
595	20250226	101000	42494715	2910	2910	2910	2910	0
596	20250226	100900	42494715	2910	2910	2910	2910	307
597	20250226	100800	41601345	2920	2920	2920	2920	0
598	20250226	100700	41601345	2920	2920	2920	2920	0
599	20250226	100600	41601345	2920	2920	2920	2920	6
600	20250226	100500	41583825	2920	2920	2920	2920	4
601	20250226	100400	41572145	2925	2925	2925	2925	0
602	20250226	100300	41572145	2925	2925	2925	2925	0
603	20250226	100200	41572145	2925	2925	2925	2925	0
604	20250226	100100	41572145	2925	2925	2925	2925	0
605	20250226	100000	41572145	2925	2925	2925	2925	0
606	20250226	095900	41572145	2925	2925	2925	2925	0
607	20250226	095800	41572145	2925	2925	2925	2925	0
608	20250226	095700	41572145	2925	2925	2925	2925	0
609	20250226	095600	41572145	2925	2925	2930	2905	82
610	20250226	095500	41333200	2930	2930	2930	2930	10
611	20250226	095400	41303900	2935	2935	2935	2935	43
612	20250226	095300	41177695	2935	2905	2935	2905	2
613	20250226	095200	41171855	2910	2910	2910	2910	945
614	20250226	095100	38421905	2910	2920	2920	2910	373
615	20250226	095000	37333245	2940	2940	2940	2940	30
616	20250226	094900	37245045	2940	2940	2940	2940	0
617	20250226	094800	37245045	2940	2940	2940	2940	4
618	20250226	094700	37233285	2940	2940	2940	2940	1214
619	20250226	094600	33664125	2945	2945	2945	2945	1
620	20250226	094500	33661180	2920	2895	2935	2890	3866
621	20250226	094400	22404610	2920	2910	2920	2910	800
622	20250226	094300	20073270	2895	2895	2895	2895	377
623	20250226	094200	18981855	2915	2915	2915	2915	0
624	20250226	094100	18981855	2915	2915	2915	2915	0
625	20250226	094000	18981855	2915	2915	2915	2915	0
626	20250226	093900	18981855	2915	2910	2915	2910	496
627	20250226	093800	17538360	2905	2890	2905	2890	449
628	20250226	093700	16234425	2890	2890	2890	2890	1
629	20250226	093600	16231535	2865	2880	2880	2865	145
630	20250226	093500	15814145	2860	2860	2860	2860	12
631	20250226	093400	15779825	2860	2860	2860	2860	1002
632	20250226	093300	12914105	2860	2860	2860	2860	0
633	20250226	093200	12914105	2860	2860	2860	2860	0
634	20250226	093100	12914105	2860	2860	2860	2860	0
635	20250226	093000	12914105	2860	2860	2860	2860	448
636	20250226	092900	11632825	2860	2860	2860	2860	0
637	20250226	092800	11632825	2860	2860	2860	2860	19
638	20250226	092700	11578485	2850	2870	2870	2850	1203
639	20250226	092600	8134580	2870	2860	2870	2860	473
640	20250226	092500	6777080	2875	2875	2875	2875	0
641	20250226	092400	6777080	2875	2865	2875	2865	139
642	20250226	092300	6378825	2865	2865	2865	2865	7
643	20250226	092200	6358770	2880	2880	2880	2880	0
644	20250226	092100	6358770	2880	2900	2900	2870	478
645	20250226	092000	4982470	2905	2905	2905	2905	31
646	20250226	091900	4892415	2905	2905	2905	2905	0
647	20250226	091800	4892415	2905	2905	2905	2905	2
648	20250226	091700	4886605	2905	2905	2905	2905	0
649	20250226	091600	4886605	2905	2860	2905	2860	378
650	20250226	091500	3805480	2850	2860	2860	2850	12
651	20250226	091400	3771170	2860	2910	2910	2860	935
652	20250226	091300	1093725	2910	2855	2915	2855	183
653	20250226	091200	569000	2915	2890	2915	2875	38
654	20250226	091100	459445	2935	2935	2935	2935	0
655	20250226	091000	459445	2935	2935	2935	2935	0
656	20250226	090900	459445	2935	2935	2935	2935	0
657	20250226	090800	459445	2935	2935	2935	2935	0
658	20250226	090700	459445	2935	2935	2935	2935	0
659	20250226	090600	459445	2935	2940	2940	2935	27
660	20250226	090500	380170	2940	2945	2945	2890	19
661	20250226	090400	324850	2955	2955	2955	2955	0
662	20250226	090300	324850	2955	2955	2955	2955	0
663	20250226	090200	324850	2955	2955	2955	2955	0
664	20250226	090100	324850	2955	2950	2955	2950	100
665	20250226	090000	29700	2970	2970	2970	2970	10