KissMeData/056090/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	194000	211643205	980	980	980	980	2093
3	20250226	193900	211643205	980	980	980	980	0
4	20250226	193800	211643205	980	980	980	980	0
5	20250226	193700	211643205	980	980	980	980	0
6	20250226	193600	211643205	980	980	980	980	0
7	20250226	193500	211643205	980	980	980	980	0
8	20250226	193400	211643205	980	980	980	980	0
9	20250226	193300	211643205	980	980	980	980	0
10	20250226	193200	211643205	980	980	980	980	0
11	20250226	193100	211643205	980	980	980	980	0
12	20250226	193000	211643205	980	980	980	980	0
13	20250226	192900	211643205	980	980	980	980	0
14	20250226	192800	211643205	980	980	980	980	0
15	20250226	192700	211643205	980	980	980	980	0
16	20250226	192600	211643205	980	980	980	980	0
17	20250226	192500	211643205	980	980	980	980	0
18	20250226	192400	211643205	980	980	980	980	0
19	20250226	192300	211643205	980	980	980	980	0
20	20250226	192200	211643205	980	980	980	980	0
21	20250226	192100	211643205	980	980	980	980	0
22	20250226	192000	211643205	980	980	980	980	0
23	20250226	191900	211643205	980	980	980	980	0
24	20250226	191800	211643205	980	980	980	980	0
25	20250226	191700	211643205	980	980	980	980	0
26	20250226	191600	211643205	980	980	980	980	0
27	20250226	191500	211643205	980	980	980	980	0
28	20250226	191400	211643205	980	980	980	980	0
29	20250226	191300	211643205	980	980	980	980	0
30	20250226	191200	211643205	980	980	980	980	0
31	20250226	191100	211643205	980	980	980	980	0
32	20250226	191000	211643205	980	980	980	980	2093
33	20250226	190900	211643205	980	980	980	980	0
34	20250226	190800	211643205	980	980	980	980	0
35	20250226	190700	211643205	980	980	980	980	0
36	20250226	190600	211643205	980	980	980	980	0
37	20250226	190500	211643205	980	980	980	980	0
38	20250226	190400	211643205	980	980	980	980	0
39	20250226	190300	211643205	980	980	980	980	0
40	20250226	190200	211643205	980	980	980	980	0
41	20250226	190100	211643205	980	980	980	980	0
42	20250226	190000	211643205	980	980	980	980	0
43	20250226	185900	211643205	980	980	980	980	0
44	20250226	185800	211643205	980	980	980	980	0
45	20250226	185700	211643205	980	980	980	980	0
46	20250226	185600	211643205	980	980	980	980	0
47	20250226	185500	211643205	980	980	980	980	0
48	20250226	185400	211643205	980	980	980	980	0
49	20250226	185300	211643205	980	980	980	980	0
50	20250226	185200	211643205	980	980	980	980	0
51	20250226	185100	211643205	980	980	980	980	0
52	20250226	185000	211643205	980	980	980	980	0
53	20250226	184900	211643205	980	980	980	980	0
54	20250226	184800	211643205	980	980	980	980	0
55	20250226	184700	211643205	980	980	980	980	0
56	20250226	184600	211643205	980	980	980	980	0
57	20250226	184500	211643205	980	980	980	980	0
58	20250226	184400	211643205	980	980	980	980	0
59	20250226	184300	211643205	980	980	980	980	0
60	20250226	184200	211643205	980	980	980	980	0
61	20250226	184100	211643205	980	980	980	980	0
62	20250226	184000	211643205	980	980	980	980	2093
63	20250226	183900	211643205	980	980	980	980	0
64	20250226	183800	211643205	980	980	980	980	0
65	20250226	183700	211643205	980	980	980	980	0
66	20250226	183600	211643205	980	980	980	980	0
67	20250226	183500	211643205	980	980	980	980	0
68	20250226	183400	211643205	980	980	980	980	0
69	20250226	183300	211643205	980	980	980	980	0
70	20250226	183200	211643205	980	980	980	980	0
71	20250226	183100	211643205	980	980	980	980	0
72	20250226	183000	211643205	980	980	980	980	0
73	20250226	182900	211643205	980	980	980	980	0
74	20250226	182800	211643205	980	980	980	980	0
75	20250226	182700	211643205	980	980	980	980	0
76	20250226	182600	211643205	980	980	980	980	0
77	20250226	182500	211643205	980	980	980	980	0
78	20250226	182400	211643205	980	980	980	980	0
79	20250226	182300	211643205	980	980	980	980	0
80	20250226	182200	211643205	980	980	980	980	0
81	20250226	182100	211643205	980	980	980	980	0
82	20250226	182000	211643205	980	980	980	980	0
83	20250226	181900	211643205	980	980	980	980	0
84	20250226	181800	211643205	980	980	980	980	0
85	20250226	181700	211643205	980	980	980	980	0
86	20250226	181600	211643205	980	980	980	980	0
87	20250226	181500	211643205	980	980	980	980	0
88	20250226	181400	211643205	980	980	980	980	0
89	20250226	181300	211643205	980	980	980	980	0
90	20250226	181200	211643205	980	980	980	980	0
91	20250226	181100	211643205	980	980	980	980	0
92	20250226	181000	211643205	980	980	980	980	2093
93	20250226	180900	211643205	980	980	980	980	0
94	20250226	180800	211643205	980	980	980	980	0
95	20250226	180700	211643205	980	980	980	980	0
96	20250226	180600	211643205	980	980	980	980	0
97	20250226	180500	211643205	980	980	980	980	0
98	20250226	180400	211643205	980	980	980	980	0
99	20250226	180300	211643205	980	980	980	980	0
100	20250226	180200	211643205	980	980	980	980	0
101	20250226	180100	211643205	980	980	980	980	0
102	20250226	180000	211643205	980	980	980	980	0
103	20250226	175900	211643205	980	980	980	980	0
104	20250226	175800	211643205	980	980	980	980	0
105	20250226	175700	211643205	980	980	980	980	0
106	20250226	175600	211643205	980	980	980	980	0
107	20250226	175500	211643205	980	980	980	980	0
108	20250226	175400	211643205	980	980	980	980	0
109	20250226	175300	211643205	980	980	980	980	0
110	20250226	175200	211643205	980	980	980	980	0
111	20250226	175100	211643205	980	980	980	980	0
112	20250226	175000	211643205	980	980	980	980	0
113	20250226	174900	211643205	980	980	980	980	0
114	20250226	174800	211643205	980	980	980	980	0
115	20250226	174700	211643205	980	980	980	980	0
116	20250226	174600	211643205	980	980	980	980	0
117	20250226	174500	211643205	980	980	980	980	0
118	20250226	174400	211643205	980	980	980	980	0
119	20250226	174300	211643205	980	980	980	980	0
120	20250226	174200	211643205	980	980	980	980	0
121	20250226	174100	211643205	980	980	980	980	0
122	20250226	174000	211643205	980	980	980	980	2093
123	20250226	173900	211643205	980	980	980	980	0
124	20250226	173800	211643205	980	980	980	980	0
125	20250226	173700	211643205	980	980	980	980	0
126	20250226	173600	211643205	980	980	980	980	0
127	20250226	173500	211643205	980	980	980	980	0
128	20250226	173400	211643205	980	980	980	980	0
129	20250226	173300	211643205	980	980	980	980	0
130	20250226	173200	211643205	980	980	980	980	0
131	20250226	173100	211643205	980	980	980	980	0
132	20250226	173000	211643205	980	980	980	980	0
133	20250226	172900	211643205	980	980	980	980	0
134	20250226	172800	211643205	980	980	980	980	0
135	20250226	172700	211643205	980	980	980	980	0
136	20250226	172600	211643205	980	980	980	980	0
137	20250226	172500	211643205	980	980	980	980	0
138	20250226	172400	211643205	980	980	980	980	0
139	20250226	172300	211643205	980	980	980	980	0
140	20250226	172200	211643205	980	980	980	980	0
141	20250226	172100	211643205	980	980	980	980	0
142	20250226	172000	211643205	980	980	980	980	0
143	20250226	171900	211643205	980	980	980	980	0
144	20250226	171800	211643205	980	980	980	980	0
145	20250226	171700	211643205	980	980	980	980	0
146	20250226	171600	211643205	980	980	980	980	0
147	20250226	171500	211643205	980	980	980	980	0
148	20250226	171400	211643205	980	980	980	980	0
149	20250226	171300	211643205	980	980	980	980	0
150	20250226	171200	211643205	980	980	980	980	0
151	20250226	171100	211643205	980	980	980	980	0
152	20250226	171000	211643205	980	980	980	980	2093
153	20250226	170900	211643205	980	980	980	980	0
154	20250226	170800	211643205	980	980	980	980	0
155	20250226	170700	211643205	980	980	980	980	0
156	20250226	170600	211643205	980	980	980	980	0
157	20250226	170500	211643205	980	980	980	980	0
158	20250226	170400	211643205	980	980	980	980	0
159	20250226	170300	211643205	980	980	980	980	0
160	20250226	170200	211643205	980	980	980	980	0
161	20250226	170100	211643205	980	980	980	980	0
162	20250226	170000	211643205	980	980	980	980	0
163	20250226	165900	211643205	980	980	980	980	0
164	20250226	165800	211643205	980	980	980	980	0
165	20250226	165700	211643205	980	980	980	980	0
166	20250226	165600	211643205	980	980	980	980	0
167	20250226	165500	211643205	980	980	980	980	0
168	20250226	165400	211643205	980	980	980	980	0
169	20250226	165300	211643205	980	980	980	980	0
170	20250226	165200	211643205	980	980	980	980	0
171	20250226	165100	211643205	980	980	980	980	0
172	20250226	165000	211643205	980	980	980	980	0
173	20250226	164900	211643205	980	980	980	980	0
174	20250226	164800	211643205	980	980	980	980	0
175	20250226	164700	211643205	980	980	980	980	0
176	20250226	164600	211643205	980	980	980	980	0
177	20250226	164500	211643205	980	980	980	980	0
178	20250226	164400	211643205	980	980	980	980	0
179	20250226	164300	211643205	980	980	980	980	0
180	20250226	164200	211643205	980	980	980	980	0
181	20250226	164100	211643205	980	980	980	980	0
182	20250226	164000	211643205	980	980	980	980	2093
183	20250226	163900	211643205	980	980	980	980	0
184	20250226	163800	211643205	980	980	980	980	0
185	20250226	163700	211643205	980	980	980	980	0
186	20250226	163600	211643205	980	980	980	980	0
187	20250226	163500	211643205	980	980	980	980	0
188	20250226	163400	211643205	980	980	980	980	0
189	20250226	163300	211643205	980	980	980	980	0
190	20250226	163200	211643205	980	980	980	980	0
191	20250226	163100	211643205	980	980	980	980	0
192	20250226	163000	211643205	980	980	980	980	0
193	20250226	162900	211643205	980	980	980	980	0
194	20250226	162800	211643205	980	980	980	980	0
195	20250226	162700	211643205	980	980	980	980	0
196	20250226	162600	211643205	980	980	980	980	0
197	20250226	162500	211643205	980	980	980	980	0
198	20250226	162400	211643205	980	980	980	980	0
199	20250226	162300	211643205	980	980	980	980	0
200	20250226	162200	211643205	980	980	980	980	0
201	20250226	162100	211643205	980	980	980	980	0
202	20250226	162000	211643205	980	980	980	980	0
203	20250226	161900	211643205	980	980	980	980	0
204	20250226	161800	211643205	980	980	980	980	0
205	20250226	161700	211643205	980	980	980	980	0
206	20250226	161600	211643205	980	980	980	980	0
207	20250226	161500	211643205	980	980	980	980	0
208	20250226	161400	211643205	980	980	980	980	0
209	20250226	161300	211643205	980	980	980	980	0
210	20250226	161200	211643205	980	980	980	980	0
211	20250226	161100	211643205	980	980	980	980	0
212	20250226	161000	211643205	980	980	980	980	2093
213	20250226	160900	211643205	980	980	980	980	0
214	20250226	160800	211643205	980	980	980	980	0
215	20250226	160700	211643205	980	980	980	980	0
216	20250226	160600	211643205	980	980	980	980	0
217	20250226	160500	211643205	980	980	980	980	0
218	20250226	160400	211643205	980	980	980	980	0
219	20250226	160300	211643205	980	980	980	980	0
220	20250226	160200	211643205	980	980	980	980	0
221	20250226	160100	211643205	980	980	980	980	0
222	20250226	160000	211643205	980	980	980	980	0
223	20250226	155900	211643205	980	980	980	980	0
224	20250226	155800	211643205	980	980	980	980	0
225	20250226	155700	211643205	980	980	980	980	0
226	20250226	155600	211643205	980	980	980	980	0
227	20250226	155500	211643205	980	980	980	980	0
228	20250226	155400	211643205	980	980	980	980	0
229	20250226	155300	211643205	980	980	980	980	0
230	20250226	155200	211643205	980	980	980	980	0
231	20250226	155100	211643205	980	980	980	980	0
232	20250226	155000	211643205	980	980	980	980	0
233	20250226	154900	211643205	980	980	980	980	0
234	20250226	154800	211643205	980	980	980	980	0
235	20250226	154700	211643205	980	980	980	980	0
236	20250226	154600	211643205	980	980	980	980	0
237	20250226	154500	211643205	980	980	980	980	0
238	20250226	154400	211643205	980	980	980	980	0
239	20250226	154300	211643205	980	980	980	980	0
240	20250226	154200	211643205	980	980	980	980	0
241	20250226	154100	211643205	980	980	980	980	0
242	20250226	154000	211643205	980	980	980	980	2093
243	20250226	153900	211643205	980	980	980	980	0
244	20250226	153800	211643205	980	980	980	980	0
245	20250226	153700	211643205	980	980	980	980	0
246	20250226	153600	211643205	980	980	980	980	0
247	20250226	153500	211643205	980	980	980	980	0
248	20250226	153400	211643205	980	980	980	980	0
249	20250226	153300	211643205	980	980	980	980	0
250	20250226	153200	211643205	980	980	980	980	0
251	20250226	153100	211643205	980	980	980	980	0
252	20250226	153000	211643205	980	980	980	980	2093
253	20250226	152900	209592065	980	980	980	980	0
254	20250226	152800	209592065	980	980	980	980	0
255	20250226	152700	209592065	980	980	980	980	0
256	20250226	152600	209592065	980	980	980	980	0
257	20250226	152500	209592065	980	980	980	980	0
258	20250226	152400	209592065	980	980	980	980	0
259	20250226	152300	209592065	980	980	980	980	0
260	20250226	152200	209592065	980	980	980	980	0
261	20250226	152100	209592065	980	980	980	980	0
262	20250226	152000	209592065	980	980	980	980	0
263	20250226	151900	209592065	980	969	980	969	10453
264	20250226	151800	199415345	969	975	975	969	6481
265	20250226	151700	193130745	975	975	975	975	0
266	20250226	151600	193130745	975	974	975	970	4021
267	20250226	151500	189230211	971	974	974	971	5508
268	20250226	151400	183881912	974	974	974	974	3
269	20250226	151300	183878990	974	975	975	971	2934
270	20250226	151200	181029102	975	974	975	972	1612
271	20250226	151100	179458898	974	974	974	974	200
272	20250226	151000	179264098	974	975	975	971	6008
273	20250226	150900	173429927	971	971	971	971	0
274	20250226	150800	173429927	971	975	975	971	30379
275	20250226	150700	143920474	972	975	975	972	10158
276	20250226	150600	134040137	976	976	976	976	15
277	20250226	150500	134025497	976	975	976	974	645
278	20250226	150400	133396920	976	976	976	976	1
279	20250226	150300	133395944	976	976	976	976	29
280	20250226	150200	133367640	977	977	977	977	0
281	20250226	150100	133367640	977	977	977	977	0
282	20250226	150000	133367640	977	977	977	977	0
283	20250226	145900	133367640	977	977	977	977	0
284	20250226	145800	133367640	977	977	977	977	0
285	20250226	145700	133367640	977	977	977	977	1
286	20250226	145600	133366663	977	977	977	977	6
287	20250226	145500	133360801	975	975	975	975	600
288	20250226	145400	132775801	975	976	976	975	500
289	20250226	145300	132288268	976	976	976	976	20
290	20250226	145200	132268748	977	977	977	977	24
291	20250226	145100	132245300	977	977	977	977	110
292	20250226	145000	132137830	978	978	978	978	2
293	20250226	144900	132135874	978	978	978	978	10
294	20250226	144800	132126094	975	978	978	975	156
295	20250226	144700	131973914	978	977	978	977	3
296	20250226	144600	131970982	980	980	980	980	0
297	20250226	144500	131970982	980	980	980	980	0
298	20250226	144400	131970982	980	980	980	980	0
299	20250226	144300	131970982	980	980	980	980	0
300	20250226	144200	131970982	980	980	980	980	1
301	20250226	144100	131970002	975	975	975	975	0
302	20250226	144000	131970002	975	977	977	975	25
303	20250226	143900	131945587	980	980	980	980	0
304	20250226	143800	131945587	980	978	980	976	8194
305	20250226	143700	123921981	977	977	977	977	675
306	20250226	143600	123262506	977	977	977	977	5
307	20250226	143500	123257621	977	977	977	977	4
308	20250226	143400	123253713	974	974	974	974	0
309	20250226	143300	123253713	974	974	974	974	0
310	20250226	143200	123253713	974	974	974	974	0
311	20250226	143100	123253713	974	974	974	974	0
312	20250226	143000	123253713	974	976	976	974	1100
313	20250226	142900	122182178	977	977	977	977	0
314	20250226	142800	122182178	977	977	977	977	0
315	20250226	142700	122182178	977	977	977	977	0
316	20250226	142600	122182178	977	977	977	977	0
317	20250226	142500	122182178	977	977	977	977	43
318	20250226	142400	122140167	977	977	977	977	0
319	20250226	142300	122140167	977	977	977	977	0
320	20250226	142200	122140167	977	977	977	977	10
321	20250226	142100	122130397	977	977	977	977	0
322	20250226	142000	122130397	977	977	977	977	7
323	20250226	141900	122123558	974	974	974	974	0
324	20250226	141800	122123558	974	976	976	974	2982
325	20250226	141700	119216284	977	977	977	977	0
326	20250226	141600	119216284	977	977	977	977	78
327	20250226	141500	119140078	977	977	977	977	108
328	20250226	141400	119034562	977	977	977	977	2
329	20250226	141300	119032608	977	977	977	977	100
330	20250226	141200	118934908	977	977	977	977	0
331	20250226	141100	118934908	977	977	977	977	0
332	20250226	141000	118934908	977	977	977	977	8
333	20250226	140900	118927092	977	977	977	977	4
334	20250226	140800	118923184	977	977	977	977	0
335	20250226	140700	118923184	977	977	977	977	0
336	20250226	140600	118923184	977	977	977	977	1
337	20250226	140500	118922207	975	975	975	975	150
338	20250226	140400	118775957	975	975	975	975	2000
339	20250226	140300	116825957	975	975	975	975	0
340	20250226	140200	116825957	975	975	975	975	1000
341	20250226	140100	115850957	975	975	975	975	1
342	20250226	140000	115849982	977	977	977	977	1
343	20250226	135900	115849005	977	977	977	977	0
344	20250226	135800	115849005	977	977	977	977	2
345	20250226	135700	115847051	975	976	976	975	74
346	20250226	135600	115774868	976	976	976	976	1981
347	20250226	135500	113841412	977	977	977	977	1
348	20250226	135400	113840435	976	976	976	976	494
349	20250226	135300	113358291	976	976	976	976	0
350	20250226	135200	113358291	976	976	976	976	1
351	20250226	135100	113357315	976	976	976	976	0
352	20250226	135000	113357315	976	976	976	976	0
353	20250226	134900	113357315	976	976	976	976	0
354	20250226	134800	113357315	976	975	976	975	205
355	20250226	134700	113157435	975	975	975	975	0
356	20250226	134600	113157435	975	975	975	975	604
357	20250226	134500	112568535	975	975	975	975	0
358	20250226	134400	112568535	975	975	975	975	0
359	20250226	134300	112568535	975	975	975	975	19
360	20250226	134200	112550010	974	975	975	974	230
361	20250226	134100	112325761	975	975	975	975	158
362	20250226	134000	112171711	975	975	975	975	0
363	20250226	133900	112171711	975	975	975	975	0
364	20250226	133800	112171711	975	975	975	975	40
365	20250226	133700	112132711	975	975	975	975	12
366	20250226	133600	112121011	974	975	975	974	26
367	20250226	133500	112095683	975	975	975	975	0
368	20250226	133400	112095683	975	975	975	975	82
369	20250226	133300	112015733	975	975	975	975	0
370	20250226	133200	112015733	975	975	975	975	862
371	20250226	133100	111175283	975	976	976	975	1000
372	20250226	133000	110200204	976	976	976	976	19
373	20250226	132900	110181660	976	976	976	976	0
374	20250226	132800	110181660	976	976	976	976	0
375	20250226	132700	110181660	976	976	976	976	30
376	20250226	132600	110152380	976	976	976	976	5
377	20250226	132500	110147500	976	976	976	976	10
378	20250226	132400	110137740	976	976	976	976	0
379	20250226	132300	110137740	976	976	976	976	358
380	20250226	132200	109788332	976	976	976	976	0
381	20250226	132100	109788332	976	976	976	976	0
382	20250226	132000	109788332	976	976	976	976	0
383	20250226	131900	109788332	976	976	976	976	0
384	20250226	131800	109788332	976	976	976	976	94
385	20250226	131700	109696588	976	976	976	976	0
386	20250226	131600	109696588	976	976	976	976	246
387	20250226	131500	109456492	976	976	976	976	0
388	20250226	131400	109456492	976	976	976	976	4
389	20250226	131300	109452588	976	976	976	976	23
390	20250226	131200	109430140	976	976	976	976	0
391	20250226	131100	109430140	976	976	976	976	48
392	20250226	131000	109383292	976	975	976	975	501
393	20250226	130900	108894317	976	977	977	976	3234
394	20250226	130800	105737916	977	978	978	977	545
395	20250226	130700	105205441	978	978	978	978	7
396	20250226	130600	105198595	977	976	977	976	151
397	20250226	130500	105051088	977	977	977	977	29
398	20250226	130400	105022755	976	976	976	976	0
399	20250226	130300	105022755	976	977	977	976	742
400	20250226	130200	104298490	977	977	977	977	0
401	20250226	130100	104298490	977	977	977	977	0
402	20250226	130000	104298490	977	977	977	977	1
403	20250226	125900	104297513	977	977	977	977	0
404	20250226	125800	104297513	977	977	977	977	103
405	20250226	125700	104196882	978	978	978	978	0
406	20250226	125600	104196882	978	978	978	978	0
407	20250226	125500	104196882	978	977	978	977	20
408	20250226	125400	104177330	977	977	977	977	0
409	20250226	125300	104177330	977	977	977	977	0
410	20250226	125200	104177330	977	977	977	977	1000
411	20250226	125100	103200330	978	978	978	978	0
412	20250226	125000	103200330	978	978	978	978	0
413	20250226	124900	103200330	978	978	978	978	0
414	20250226	124800	103200330	978	978	978	978	0
415	20250226	124700	103200330	978	978	978	978	0
416	20250226	124600	103200330	978	978	978	978	0
417	20250226	124500	103200330	978	978	978	978	15
418	20250226	124400	103185660	976	976	976	976	1000
419	20250226	124300	102209660	976	976	976	976	0
420	20250226	124200	102209660	976	976	976	976	0
421	20250226	124100	102209660	976	976	976	976	0
422	20250226	124000	102209660	976	977	977	976	9117
423	20250226	123900	93310947	977	977	977	977	0
424	20250226	123800	93310947	977	977	977	977	10
425	20250226	123700	93301177	978	978	978	978	1
426	20250226	123600	93300199	978	978	978	978	102
427	20250226	123500	93200443	978	978	978	978	0
428	20250226	123400	93200443	978	978	978	978	188
429	20250226	123300	93016579	978	978	978	978	0
430	20250226	123200	93016579	978	978	978	978	5
431	20250226	123100	93011689	978	978	978	978	0
432	20250226	123000	93011689	978	978	978	978	0
433	20250226	122900	93011689	978	978	978	978	0
434	20250226	122800	93011689	978	978	978	978	0
435	20250226	122700	93011689	978	976	978	976	70
436	20250226	122600	92943367	976	978	978	976	6
437	20250226	122500	92937501	978	977	978	977	10
438	20250226	122400	92927729	977	976	977	976	313
439	20250226	122300	92622228	977	977	977	977	0
440	20250226	122200	92622228	977	977	977	977	8
441	20250226	122100	92614412	976	976	976	976	0
442	20250226	122000	92614412	976	976	976	976	261
443	20250226	121900	92359676	976	976	976	976	0
444	20250226	121800	92359676	976	976	976	976	21
445	20250226	121700	92339180	976	976	976	976	0
446	20250226	121600	92339180	976	977	977	976	423
447	20250226	121500	91926323	977	977	977	977	1
448	20250226	121400	91925346	977	977	977	977	527
449	20250226	121300	91410467	977	977	977	977	100
450	20250226	121200	91312767	977	977	977	977	20
451	20250226	121100	91293227	975	975	975	975	0
452	20250226	121000	91293227	975	976	976	975	112
453	20250226	120900	91183927	976	976	976	976	140
454	20250226	120800	91047287	976	976	976	976	0
455	20250226	120700	91047287	976	976	976	976	0
456	20250226	120600	91047287	976	976	976	976	0
457	20250226	120500	91047287	976	976	976	976	0
458	20250226	120400	91047287	976	976	976	976	0
459	20250226	120300	91047287	976	976	976	976	50
460	20250226	120200	90998487	976	976	976	976	0
461	20250226	120100	90998487	976	976	976	976	4
462	20250226	120000	90994583	976	976	976	976	40
463	20250226	115900	90955543	976	976	976	976	0
464	20250226	115800	90955543	976	976	976	976	1
465	20250226	115700	90954567	976	976	976	976	0
466	20250226	115600	90954567	976	976	976	976	0
467	20250226	115500	90954567	976	976	976	976	0
468	20250226	115400	90954567	976	976	976	976	717
469	20250226	115300	90254775	976	976	976	976	9
470	20250226	115200	90245991	976	976	976	976	0
471	20250226	115100	90245991	976	976	976	976	0
472	20250226	115000	90245991	976	976	976	976	1
473	20250226	114900	90245015	974	974	974	974	0
474	20250226	114800	90245015	974	974	974	974	0
475	20250226	114700	90245015	974	975	975	974	2994
476	20250226	114600	87328852	975	975	975	975	0
477	20250226	114500	87328852	975	975	975	975	1
478	20250226	114400	87327877	976	976	976	976	6
479	20250226	114300	87322021	976	976	976	976	0
480	20250226	114200	87322021	976	976	976	976	0
481	20250226	114100	87322021	976	976	976	976	0
482	20250226	114000	87322021	976	976	976	976	1
483	20250226	113900	87321045	974	975	975	974	15
484	20250226	113800	87306430	976	976	976	976	0
485	20250226	113700	87306430	976	976	976	976	19
486	20250226	113600	87287886	976	976	976	976	145
487	20250226	113500	87146366	976	976	976	976	0
488	20250226	113400	87146366	976	976	976	976	0
489	20250226	113300	87146366	976	976	976	976	741
490	20250226	113200	86423150	976	976	976	976	0
491	20250226	113100	86423150	976	977	977	976	2
492	20250226	113000	86421197	974	973	977	973	7
493	20250226	112900	86414376	973	976	976	973	1001
494	20250226	112800	85440400	977	977	977	973	5125
495	20250226	112700	80453088	976	976	976	976	0
496	20250226	112600	80453088	976	976	976	976	16
497	20250226	112500	80437472	977	977	977	977	2
498	20250226	112400	80435518	977	977	977	977	12
499	20250226	112300	80423794	976	976	976	976	261
500	20250226	112200	80169058	976	976	976	976	0
501	20250226	112100	80169058	976	976	976	976	7
502	20250226	112000	80162226	976	976	976	976	1
503	20250226	111900	80161250	976	976	976	974	3130
504	20250226	111800	77112370	975	975	975	975	510
505	20250226	111700	76615120	976	977	977	976	107
506	20250226	111600	76510687	977	977	977	977	0
507	20250226	111500	76510687	977	977	977	977	0
508	20250226	111400	76510687	977	977	977	977	0
509	20250226	111300	76510687	977	977	977	977	0
510	20250226	111200	76510687	977	977	977	977	2
511	20250226	111100	76508733	977	977	977	977	3
512	20250226	111000	76505802	974	976	976	974	10095
513	20250226	110900	66670750	977	977	977	977	1
514	20250226	110800	66669773	976	976	976	976	0
515	20250226	110700	66669773	976	976	976	976	0
516	20250226	110600	66669773	976	976	976	976	1100
517	20250226	110500	65596173	976	976	976	976	10
518	20250226	110400	65586413	977	977	977	977	100
519	20250226	110300	65488713	977	977	977	977	188
520	20250226	110200	65305037	978	978	978	978	0
521	20250226	110100	65305037	978	978	978	978	0
522	20250226	110000	65305037	978	978	978	978	0
523	20250226	105900	65305037	978	978	978	978	0
524	20250226	105800	65305037	978	978	978	978	0
525	20250226	105700	65305037	978	978	978	978	0
526	20250226	105600	65305037	978	978	978	978	4
527	20250226	105500	65301125	978	978	978	978	2
528	20250226	105400	65299169	979	979	979	979	0
529	20250226	105300	65299169	979	979	979	979	0
530	20250226	105200	65299169	979	979	979	979	111
531	20250226	105100	65190500	978	978	978	978	1019
532	20250226	105000	64193918	978	978	978	978	0
533	20250226	104900	64193918	978	979	979	978	2641
534	20250226	104800	61611018	978	978	978	978	445
535	20250226	104700	61175808	978	978	978	978	2
536	20250226	104600	61173852	975	975	975	975	0
537	20250226	104500	61173852	975	975	975	975	0
538	20250226	104400	61173852	975	975	975	975	34
539	20250226	104300	61140702	975	975	975	975	2001
540	20250226	104200	59189727	975	975	975	975	1000
541	20250226	104100	58214727	975	977	977	975	535
542	20250226	104000	57692744	978	978	978	978	0
543	20250226	103900	57692744	978	978	978	978	322
544	20250226	103800	57377828	979	979	979	979	0
545	20250226	103700	57377828	979	979	979	979	0
546	20250226	103600	57377828	979	976	979	976	4755
547	20250226	103500	52735437	977	977	977	977	1092
548	20250226	103400	51668553	978	978	978	978	1346
549	20250226	103300	50352165	979	978	979	978	81
550	20250226	103200	50272932	977	977	977	977	1171
551	20250226	103100	49128865	977	977	977	977	2
552	20250226	103000	49126911	975	976	976	975	122
553	20250226	102900	49007956	977	978	978	977	4828
554	20250226	102800	44290999	978	977	978	975	280
555	20250226	102700	44017879	976	976	976	976	30
556	20250226	102600	43988599	976	976	976	976	10
557	20250226	102500	43978839	976	976	976	976	0
558	20250226	102400	43978839	976	978	978	976	1501
559	20250226	102300	42513831	978	978	978	978	1
560	20250226	102200	42512853	977	977	977	977	0
561	20250226	102100	42512853	977	977	977	977	24
562	20250226	102000	42489405	977	978	978	977	1323
563	20250226	101900	41196811	978	978	978	978	44
564	20250226	101800	41153779	978	978	978	978	500
565	20250226	101700	40664779	979	979	979	979	501
566	20250226	101600	40174300	979	979	979	979	39
567	20250226	101500	40136119	979	979	979	979	20
568	20250226	101400	40116539	979	979	979	979	0
569	20250226	101300	40116539	979	979	979	979	1
570	20250226	101200	40115560	979	979	979	979	4
571	20250226	101100	40111644	979	979	979	978	1203
572	20250226	101000	38935107	980	980	980	980	3
573	20250226	100900	38932167	980	980	980	980	1
574	20250226	100800	38931187	980	980	980	980	1000
575	20250226	100700	37951187	979	978	979	978	662
576	20250226	100600	37303251	978	978	978	978	34
577	20250226	100500	37269999	978	978	978	978	414
578	20250226	100400	36865107	978	977	978	977	756
579	20250226	100300	36125840	976	976	976	976	800
580	20250226	100200	35345040	976	978	978	976	202
581	20250226	100100	35147785	978	978	978	978	6
582	20250226	100000	35141917	978	978	978	978	3
583	20250226	095900	35138983	977	977	977	977	20
584	20250226	095800	35119443	978	978	978	978	1
585	20250226	095700	35118465	977	978	978	975	1998
586	20250226	095600	33170258	978	979	979	978	134
587	20250226	095500	33039204	978	978	978	978	500
588	20250226	095400	32550204	979	979	979	979	0
589	20250226	095300	32550204	979	979	979	979	985
590	20250226	095200	31585889	979	979	979	979	15
591	20250226	095100	31571204	979	978	979	978	3186
592	20250226	095000	28453596	977	977	977	977	0
593	20250226	094900	28453596	977	976	977	976	1075
594	20250226	094800	27403821	975	976	976	975	2002
595	20250226	094700	25451371	977	977	977	977	16
596	20250226	094600	25435739	977	977	977	977	136
597	20250226	094500	25302867	977	977	977	977	99
598	20250226	094400	25206144	977	977	977	977	122
599	20250226	094300	25086950	977	977	977	977	185
600	20250226	094200	24906205	977	977	977	977	7
601	20250226	094100	24899366	977	977	977	977	0
602	20250226	094000	24899366	977	977	977	977	0
603	20250226	093900	24899366	977	977	977	977	0
604	20250226	093800	24899366	977	977	977	977	83
605	20250226	093700	24818275	977	977	977	976	1040
606	20250226	093600	23803195	977	977	977	977	31
607	20250226	093500	23772908	977	977	977	977	241
608	20250226	093400	23537451	977	977	977	977	0
609	20250226	093300	23537451	977	977	977	977	23
610	20250226	093200	23514980	977	977	977	977	16
611	20250226	093100	23499348	978	978	978	978	0
612	20250226	093000	23499348	978	978	978	978	11
613	20250226	092900	23488590	978	978	978	978	3
614	20250226	092800	23485656	979	979	979	979	50
615	20250226	092700	23436706	976	976	976	976	363
616	20250226	092600	23082418	977	979	979	977	3084
617	20250226	092500	20069346	979	979	980	979	17
618	20250226	092400	20052690	980	979	980	978	689
619	20250226	092300	19378470	978	978	978	977	504
620	20250226	092200	18886047	977	977	977	977	480
621	20250226	092100	18417087	978	978	978	977	53
622	20250226	092000	18365303	978	978	978	976	186
623	20250226	091900	18183695	978	977	980	977	28
624	20250226	091800	18156291	980	976	981	976	53
625	20250226	091700	18104451	976	976	978	976	929
626	20250226	091600	17197734	976	976	976	976	21
627	20250226	091500	17177238	974	975	975	974	185
628	20250226	091400	16997026	975	975	975	975	0
629	20250226	091300	16997026	975	975	975	975	2900
630	20250226	091200	14169526	975	975	975	975	0
631	20250226	091100	14169526	975	975	975	975	153
632	20250226	091000	14020351	976	976	976	976	21
633	20250226	090900	13999855	971	971	971	971	0
634	20250226	090800	13999855	971	972	972	971	945
635	20250226	090700	13081463	971	971	972	971	4159
636	20250226	090600	9042534	971	978	978	971	7560
637	20250226	090500	1697959	982	979	982	979	6
638	20250226	090400	1692070	983	982	983	982	468
639	20250226	090300	1232034	983	983	983	983	0
640	20250226	090200	1232034	983	981	983	981	84
641	20250226	090100	1149464	974	977	977	974	52
642	20250226	090000	1098810	983	974	983	974	1128