KissMeData/207940/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	204500	67151916000	1168000	1168000	1168000	1168000	3779
3	20250226	204400	67151916000	1168000	1168000	1168000	1168000	0
4	20250226	204300	67151916000	1168000	1168000	1168000	1168000	0
5	20250226	204200	67151916000	1168000	1168000	1168000	1168000	0
6	20250226	204100	67151916000	1168000	1168000	1168000	1168000	0
7	20250226	204000	67151916000	1168000	1168000	1168000	1168000	0
8	20250226	203900	67151916000	1168000	1168000	1168000	1168000	0
9	20250226	203800	67151916000	1168000	1168000	1168000	1168000	0
10	20250226	203700	67151916000	1168000	1168000	1168000	1168000	0
11	20250226	203600	67151916000	1168000	1168000	1168000	1168000	0
12	20250226	203500	67151916000	1168000	1168000	1168000	1168000	0
13	20250226	203400	67151916000	1168000	1168000	1168000	1168000	0
14	20250226	203300	67151916000	1168000	1168000	1168000	1168000	0
15	20250226	203200	67151916000	1168000	1168000	1168000	1168000	0
16	20250226	203100	67151916000	1168000	1168000	1168000	1168000	0
17	20250226	203000	67151916000	1168000	1168000	1168000	1168000	0
18	20250226	202900	67151916000	1168000	1168000	1168000	1168000	0
19	20250226	202800	67151916000	1168000	1168000	1168000	1168000	0
20	20250226	202700	67151916000	1168000	1168000	1168000	1168000	0
21	20250226	202600	67151916000	1168000	1168000	1168000	1168000	0
22	20250226	202500	67151916000	1168000	1168000	1168000	1168000	0
23	20250226	202400	67151916000	1168000	1168000	1168000	1168000	0
24	20250226	202300	67151916000	1168000	1168000	1168000	1168000	0
25	20250226	202200	67151916000	1168000	1168000	1168000	1168000	0
26	20250226	202100	67151916000	1168000	1168000	1168000	1168000	0
27	20250226	202000	67151916000	1168000	1168000	1168000	1168000	0
28	20250226	201900	67151916000	1168000	1168000	1168000	1168000	0
29	20250226	201800	67151916000	1168000	1168000	1168000	1168000	0
30	20250226	201700	67151916000	1168000	1168000	1168000	1168000	0
31	20250226	201600	67151916000	1168000	1168000	1168000	1168000	0
32	20250226	201500	67151916000	1168000	1168000	1168000	1168000	3779
33	20250226	201400	67151916000	1168000	1168000	1168000	1168000	0
34	20250226	201300	67151916000	1168000	1168000	1168000	1168000	0
35	20250226	201200	67151916000	1168000	1168000	1168000	1168000	0
36	20250226	201100	67151916000	1168000	1168000	1168000	1168000	0
37	20250226	201000	67151916000	1168000	1168000	1168000	1168000	0
38	20250226	200900	67151916000	1168000	1168000	1168000	1168000	0
39	20250226	200800	67151916000	1168000	1168000	1168000	1168000	0
40	20250226	200700	67151916000	1168000	1168000	1168000	1168000	0
41	20250226	200600	67151916000	1168000	1168000	1168000	1168000	0
42	20250226	200500	67151916000	1168000	1168000	1168000	1168000	0
43	20250226	200400	67151916000	1168000	1168000	1168000	1168000	0
44	20250226	200300	67151916000	1168000	1168000	1168000	1168000	0
45	20250226	200200	67151916000	1168000	1168000	1168000	1168000	0
46	20250226	200100	67151916000	1168000	1168000	1168000	1168000	0
47	20250226	200000	67151916000	1168000	1168000	1168000	1168000	0
48	20250226	195900	67151916000	1168000	1168000	1168000	1168000	0
49	20250226	195800	67151916000	1168000	1168000	1168000	1168000	0
50	20250226	195700	67151916000	1168000	1168000	1168000	1168000	0
51	20250226	195600	67151916000	1168000	1168000	1168000	1168000	0
52	20250226	195500	67151916000	1168000	1168000	1168000	1168000	0
53	20250226	195400	67151916000	1168000	1168000	1168000	1168000	0
54	20250226	195300	67151916000	1168000	1168000	1168000	1168000	0
55	20250226	195200	67151916000	1168000	1168000	1168000	1168000	0
56	20250226	195100	67151916000	1168000	1168000	1168000	1168000	0
57	20250226	195000	67151916000	1168000	1168000	1168000	1168000	0
58	20250226	194900	67151916000	1168000	1168000	1168000	1168000	0
59	20250226	194800	67151916000	1168000	1168000	1168000	1168000	0
60	20250226	194700	67151916000	1168000	1168000	1168000	1168000	0
61	20250226	194600	67151916000	1168000	1168000	1168000	1168000	0
62	20250226	194500	67151916000	1168000	1168000	1168000	1168000	3779
63	20250226	194400	67151916000	1168000	1168000	1168000	1168000	0
64	20250226	194300	67151916000	1168000	1168000	1168000	1168000	0
65	20250226	194200	67151916000	1168000	1168000	1168000	1168000	0
66	20250226	194100	67151916000	1168000	1168000	1168000	1168000	0
67	20250226	194000	67151916000	1168000	1168000	1168000	1168000	0
68	20250226	193900	67151916000	1168000	1168000	1168000	1168000	0
69	20250226	193800	67151916000	1168000	1168000	1168000	1168000	0
70	20250226	193700	67151916000	1168000	1168000	1168000	1168000	0
71	20250226	193600	67151916000	1168000	1168000	1168000	1168000	0
72	20250226	193500	67151916000	1168000	1168000	1168000	1168000	0
73	20250226	193400	67151916000	1168000	1168000	1168000	1168000	0
74	20250226	193300	67151916000	1168000	1168000	1168000	1168000	0
75	20250226	193200	67151916000	1168000	1168000	1168000	1168000	0
76	20250226	193100	67151916000	1168000	1168000	1168000	1168000	0
77	20250226	193000	67151916000	1168000	1168000	1168000	1168000	0
78	20250226	192900	67151916000	1168000	1168000	1168000	1168000	0
79	20250226	192800	67151916000	1168000	1168000	1168000	1168000	0
80	20250226	192700	67151916000	1168000	1168000	1168000	1168000	0
81	20250226	192600	67151916000	1168000	1168000	1168000	1168000	0
82	20250226	192500	67151916000	1168000	1168000	1168000	1168000	0
83	20250226	192400	67151916000	1168000	1168000	1168000	1168000	0
84	20250226	192300	67151916000	1168000	1168000	1168000	1168000	0
85	20250226	192200	67151916000	1168000	1168000	1168000	1168000	0
86	20250226	192100	67151916000	1168000	1168000	1168000	1168000	0
87	20250226	192000	67151916000	1168000	1168000	1168000	1168000	0
88	20250226	191900	67151916000	1168000	1168000	1168000	1168000	0
89	20250226	191800	67151916000	1168000	1168000	1168000	1168000	0
90	20250226	191700	67151916000	1168000	1168000	1168000	1168000	0
91	20250226	191600	67151916000	1168000	1168000	1168000	1168000	0
92	20250226	191500	67151916000	1168000	1168000	1168000	1168000	3779
93	20250226	191400	67151916000	1168000	1168000	1168000	1168000	0
94	20250226	191300	67151916000	1168000	1168000	1168000	1168000	0
95	20250226	191200	67151916000	1168000	1168000	1168000	1168000	0
96	20250226	191100	67151916000	1168000	1168000	1168000	1168000	0
97	20250226	191000	67151916000	1168000	1168000	1168000	1168000	0
98	20250226	190900	67151916000	1168000	1168000	1168000	1168000	0
99	20250226	190800	67151916000	1168000	1168000	1168000	1168000	0
100	20250226	190700	67151916000	1168000	1168000	1168000	1168000	0
101	20250226	190600	67151916000	1168000	1168000	1168000	1168000	0
102	20250226	190500	67151916000	1168000	1168000	1168000	1168000	0
103	20250226	190400	67151916000	1168000	1168000	1168000	1168000	0
104	20250226	190300	67151916000	1168000	1168000	1168000	1168000	0
105	20250226	190200	67151916000	1168000	1168000	1168000	1168000	0
106	20250226	190100	67151916000	1168000	1168000	1168000	1168000	0
107	20250226	190000	67151916000	1168000	1168000	1168000	1168000	0
108	20250226	185900	67151916000	1168000	1168000	1168000	1168000	0
109	20250226	185800	67151916000	1168000	1168000	1168000	1168000	0
110	20250226	185700	67151916000	1168000	1168000	1168000	1168000	0
111	20250226	185600	67151916000	1168000	1168000	1168000	1168000	0
112	20250226	185500	67151916000	1168000	1168000	1168000	1168000	0
113	20250226	185400	67151916000	1168000	1168000	1168000	1168000	0
114	20250226	185300	67151916000	1168000	1168000	1168000	1168000	0
115	20250226	185200	67151916000	1168000	1168000	1168000	1168000	0
116	20250226	185100	67151916000	1168000	1168000	1168000	1168000	0
117	20250226	185000	67151916000	1168000	1168000	1168000	1168000	0
118	20250226	184900	67151916000	1168000	1168000	1168000	1168000	0
119	20250226	184800	67151916000	1168000	1168000	1168000	1168000	0
120	20250226	184700	67151916000	1168000	1168000	1168000	1168000	0
121	20250226	184600	67151916000	1168000	1168000	1168000	1168000	0
122	20250226	184500	67151916000	1168000	1168000	1168000	1168000	3779
123	20250226	184400	67151916000	1168000	1168000	1168000	1168000	0
124	20250226	184300	67151916000	1168000	1168000	1168000	1168000	0
125	20250226	184200	67151916000	1168000	1168000	1168000	1168000	0
126	20250226	184100	67151916000	1168000	1168000	1168000	1168000	0
127	20250226	184000	67151916000	1168000	1168000	1168000	1168000	0
128	20250226	183900	67151916000	1168000	1168000	1168000	1168000	0
129	20250226	183800	67151916000	1168000	1168000	1168000	1168000	0
130	20250226	183700	67151916000	1168000	1168000	1168000	1168000	0
131	20250226	183600	67151916000	1168000	1168000	1168000	1168000	0
132	20250226	183500	67151916000	1168000	1168000	1168000	1168000	0
133	20250226	183400	67151916000	1168000	1168000	1168000	1168000	0
134	20250226	183300	67151916000	1168000	1168000	1168000	1168000	0
135	20250226	183200	67151916000	1168000	1168000	1168000	1168000	0
136	20250226	183100	67151916000	1168000	1168000	1168000	1168000	0
137	20250226	183000	67151916000	1168000	1168000	1168000	1168000	0
138	20250226	182900	67151916000	1168000	1168000	1168000	1168000	0
139	20250226	182800	67151916000	1168000	1168000	1168000	1168000	0
140	20250226	182700	67151916000	1168000	1168000	1168000	1168000	0
141	20250226	182600	67151916000	1168000	1168000	1168000	1168000	0
142	20250226	182500	67151916000	1168000	1168000	1168000	1168000	0
143	20250226	182400	67151916000	1168000	1168000	1168000	1168000	0
144	20250226	182300	67151916000	1168000	1168000	1168000	1168000	0
145	20250226	182200	67151916000	1168000	1168000	1168000	1168000	0
146	20250226	182100	67151916000	1168000	1168000	1168000	1168000	0
147	20250226	182000	67151916000	1168000	1168000	1168000	1168000	0
148	20250226	181900	67151916000	1168000	1168000	1168000	1168000	0
149	20250226	181800	67151916000	1168000	1168000	1168000	1168000	0
150	20250226	181700	67151916000	1168000	1168000	1168000	1168000	0
151	20250226	181600	67151916000	1168000	1168000	1168000	1168000	0
152	20250226	181500	67151916000	1168000	1168000	1168000	1168000	3779
153	20250226	181400	67151916000	1168000	1168000	1168000	1168000	0
154	20250226	181300	67151916000	1168000	1168000	1168000	1168000	0
155	20250226	181200	67151916000	1168000	1168000	1168000	1168000	0
156	20250226	181100	67151916000	1168000	1168000	1168000	1168000	0
157	20250226	181000	67151916000	1168000	1168000	1168000	1168000	0
158	20250226	180900	67151916000	1168000	1168000	1168000	1168000	0
159	20250226	180800	67151916000	1168000	1168000	1168000	1168000	0
160	20250226	180700	67151916000	1168000	1168000	1168000	1168000	0
161	20250226	180600	67151916000	1168000	1168000	1168000	1168000	0
162	20250226	180500	67151916000	1168000	1168000	1168000	1168000	0
163	20250226	180400	67151916000	1168000	1168000	1168000	1168000	0
164	20250226	180300	67151916000	1168000	1168000	1168000	1168000	0
165	20250226	180200	67151916000	1168000	1168000	1168000	1168000	0
166	20250226	180100	67151916000	1168000	1168000	1168000	1168000	0
167	20250226	180000	67151916000	1168000	1168000	1168000	1168000	0
168	20250226	175900	67151916000	1168000	1168000	1168000	1168000	0
169	20250226	175800	67151916000	1168000	1168000	1168000	1168000	0
170	20250226	175700	67151916000	1168000	1168000	1168000	1168000	0
171	20250226	175600	67151916000	1168000	1168000	1168000	1168000	0
172	20250226	175500	67151916000	1168000	1168000	1168000	1168000	0
173	20250226	175400	67151916000	1168000	1168000	1168000	1168000	0
174	20250226	175300	67151916000	1168000	1168000	1168000	1168000	0
175	20250226	175200	67151916000	1168000	1168000	1168000	1168000	0
176	20250226	175100	67151916000	1168000	1168000	1168000	1168000	0
177	20250226	175000	67151916000	1168000	1168000	1168000	1168000	0
178	20250226	174900	67151916000	1168000	1168000	1168000	1168000	0
179	20250226	174800	67151916000	1168000	1168000	1168000	1168000	0
180	20250226	174700	67151916000	1168000	1168000	1168000	1168000	0
181	20250226	174600	67151916000	1168000	1168000	1168000	1168000	0
182	20250226	174500	67151916000	1168000	1168000	1168000	1168000	3779
183	20250226	174400	67151916000	1168000	1168000	1168000	1168000	0
184	20250226	174300	67151916000	1168000	1168000	1168000	1168000	0
185	20250226	174200	67151916000	1168000	1168000	1168000	1168000	0
186	20250226	174100	67151916000	1168000	1168000	1168000	1168000	0
187	20250226	174000	67151916000	1168000	1168000	1168000	1168000	0
188	20250226	173900	67151916000	1168000	1168000	1168000	1168000	0
189	20250226	173800	67151916000	1168000	1168000	1168000	1168000	0
190	20250226	173700	67151916000	1168000	1168000	1168000	1168000	0
191	20250226	173600	67151916000	1168000	1168000	1168000	1168000	0
192	20250226	173500	67151916000	1168000	1168000	1168000	1168000	0
193	20250226	173400	67151916000	1168000	1168000	1168000	1168000	0
194	20250226	173300	67151916000	1168000	1168000	1168000	1168000	0
195	20250226	173200	67151916000	1168000	1168000	1168000	1168000	0
196	20250226	173100	67151916000	1168000	1168000	1168000	1168000	0
197	20250226	173000	67151916000	1168000	1168000	1168000	1168000	0
198	20250226	172900	67151916000	1168000	1168000	1168000	1168000	0
199	20250226	172800	67151916000	1168000	1168000	1168000	1168000	0
200	20250226	172700	67151916000	1168000	1168000	1168000	1168000	0
201	20250226	172600	67151916000	1168000	1168000	1168000	1168000	0
202	20250226	172500	67151916000	1168000	1168000	1168000	1168000	0
203	20250226	172400	67151916000	1168000	1168000	1168000	1168000	0
204	20250226	172300	67151916000	1168000	1168000	1168000	1168000	0
205	20250226	172200	67151916000	1168000	1168000	1168000	1168000	0
206	20250226	172100	67151916000	1168000	1168000	1168000	1168000	0
207	20250226	172000	67151916000	1168000	1168000	1168000	1168000	0
208	20250226	171900	67151916000	1168000	1168000	1168000	1168000	0
209	20250226	171800	67151916000	1168000	1168000	1168000	1168000	0
210	20250226	171700	67151916000	1168000	1168000	1168000	1168000	0
211	20250226	171600	67151916000	1168000	1168000	1168000	1168000	0
212	20250226	171500	67151916000	1168000	1168000	1168000	1168000	3779
213	20250226	171400	67151916000	1168000	1168000	1168000	1168000	0
214	20250226	171300	67151916000	1168000	1168000	1168000	1168000	0
215	20250226	171200	67151916000	1168000	1168000	1168000	1168000	0
216	20250226	171100	67151916000	1168000	1168000	1168000	1168000	0
217	20250226	171000	67151916000	1168000	1168000	1168000	1168000	0
218	20250226	170900	67151916000	1168000	1168000	1168000	1168000	0
219	20250226	170800	67151916000	1168000	1168000	1168000	1168000	0
220	20250226	170700	67151916000	1168000	1168000	1168000	1168000	0
221	20250226	170600	67151916000	1168000	1168000	1168000	1168000	0
222	20250226	170500	67151916000	1168000	1168000	1168000	1168000	0
223	20250226	170400	67151916000	1168000	1168000	1168000	1168000	0
224	20250226	170300	67151916000	1168000	1168000	1168000	1168000	0
225	20250226	170200	67151916000	1168000	1168000	1168000	1168000	0
226	20250226	170100	67151916000	1168000	1168000	1168000	1168000	0
227	20250226	170000	67151916000	1168000	1168000	1168000	1168000	0
228	20250226	165900	67151916000	1168000	1168000	1168000	1168000	0
229	20250226	165800	67151916000	1168000	1168000	1168000	1168000	0
230	20250226	165700	67151916000	1168000	1168000	1168000	1168000	0
231	20250226	165600	67151916000	1168000	1168000	1168000	1168000	0
232	20250226	165500	67151916000	1168000	1168000	1168000	1168000	0
233	20250226	165400	67151916000	1168000	1168000	1168000	1168000	0
234	20250226	165300	67151916000	1168000	1168000	1168000	1168000	0
235	20250226	165200	67151916000	1168000	1168000	1168000	1168000	0
236	20250226	165100	67151916000	1168000	1168000	1168000	1168000	0
237	20250226	165000	67151916000	1168000	1168000	1168000	1168000	0
238	20250226	164900	67151916000	1168000	1168000	1168000	1168000	0
239	20250226	164800	67151916000	1168000	1168000	1168000	1168000	0
240	20250226	164700	67151916000	1168000	1168000	1168000	1168000	0
241	20250226	164600	67151916000	1168000	1168000	1168000	1168000	0
242	20250226	164500	67151916000	1168000	1168000	1168000	1168000	3779
243	20250226	164400	67151916000	1168000	1168000	1168000	1168000	0
244	20250226	164300	67151916000	1168000	1168000	1168000	1168000	0
245	20250226	164200	67151916000	1168000	1168000	1168000	1168000	0
246	20250226	164100	67151916000	1168000	1168000	1168000	1168000	0
247	20250226	164000	67151916000	1168000	1168000	1168000	1168000	0
248	20250226	163900	67151916000	1168000	1168000	1168000	1168000	0
249	20250226	163800	67151916000	1168000	1168000	1168000	1168000	0
250	20250226	163700	67151916000	1168000	1168000	1168000	1168000	0
251	20250226	163600	67151916000	1168000	1168000	1168000	1168000	0
252	20250226	163500	67151916000	1168000	1168000	1168000	1168000	0
253	20250226	163400	67151916000	1168000	1168000	1168000	1168000	0
254	20250226	163300	67151916000	1168000	1168000	1168000	1168000	0
255	20250226	163200	67151916000	1168000	1168000	1168000	1168000	0
256	20250226	163100	67151916000	1168000	1168000	1168000	1168000	0
257	20250226	163000	67151916000	1168000	1168000	1168000	1168000	0
258	20250226	162900	67151916000	1168000	1168000	1168000	1168000	0
259	20250226	162800	67151916000	1168000	1168000	1168000	1168000	0
260	20250226	162700	67151916000	1168000	1168000	1168000	1168000	0
261	20250226	162600	67151916000	1168000	1168000	1168000	1168000	0
262	20250226	162500	67151916000	1168000	1168000	1168000	1168000	0
263	20250226	162400	67151916000	1168000	1168000	1168000	1168000	0
264	20250226	162300	67151916000	1168000	1168000	1168000	1168000	0
265	20250226	162200	67151916000	1168000	1168000	1168000	1168000	0
266	20250226	162100	67151916000	1168000	1168000	1168000	1168000	0
267	20250226	162000	67151916000	1168000	1168000	1168000	1168000	0
268	20250226	161900	67151916000	1168000	1168000	1168000	1168000	0
269	20250226	161800	67151916000	1168000	1168000	1168000	1168000	0
270	20250226	161700	67151916000	1168000	1168000	1168000	1168000	0
271	20250226	161600	67151916000	1168000	1168000	1168000	1168000	0
272	20250226	161500	67151916000	1168000	1168000	1168000	1168000	3779
273	20250226	161400	67151916000	1168000	1168000	1168000	1168000	0
274	20250226	161300	67151916000	1168000	1168000	1168000	1168000	0
275	20250226	161200	67151916000	1168000	1168000	1168000	1168000	0
276	20250226	161100	67151916000	1168000	1168000	1168000	1168000	0
277	20250226	161000	67151916000	1168000	1168000	1168000	1168000	0
278	20250226	160900	67151916000	1168000	1168000	1168000	1168000	0
279	20250226	160800	67151916000	1168000	1168000	1168000	1168000	0
280	20250226	160700	67151916000	1168000	1168000	1168000	1168000	0
281	20250226	160600	67151916000	1168000	1168000	1168000	1168000	0
282	20250226	160500	67151916000	1168000	1168000	1168000	1168000	0
283	20250226	160400	67151916000	1168000	1168000	1168000	1168000	0
284	20250226	160300	67151916000	1168000	1168000	1168000	1168000	0
285	20250226	160200	67151916000	1168000	1168000	1168000	1168000	0
286	20250226	160100	67151916000	1168000	1168000	1168000	1168000	0
287	20250226	160000	67151916000	1168000	1168000	1168000	1168000	0
288	20250226	155900	67151916000	1168000	1168000	1168000	1168000	0
289	20250226	155800	67151916000	1168000	1168000	1168000	1168000	0
290	20250226	155700	67151916000	1168000	1168000	1168000	1168000	0
291	20250226	155600	67151916000	1168000	1168000	1168000	1168000	0
292	20250226	155500	67151916000	1168000	1168000	1168000	1168000	0
293	20250226	155400	67151916000	1168000	1168000	1168000	1168000	0
294	20250226	155300	67151916000	1168000	1168000	1168000	1168000	0
295	20250226	155200	67151916000	1168000	1168000	1168000	1168000	0
296	20250226	155100	67151916000	1168000	1168000	1168000	1168000	0
297	20250226	155000	67151916000	1168000	1168000	1168000	1168000	0
298	20250226	154900	67151916000	1168000	1168000	1168000	1168000	0
299	20250226	154800	67151916000	1168000	1168000	1168000	1168000	0
300	20250226	154700	67151916000	1168000	1168000	1168000	1168000	0
301	20250226	154600	67151916000	1168000	1168000	1168000	1168000	0
302	20250226	154500	67151916000	1168000	1168000	1168000	1168000	3779
303	20250226	154400	67151916000	1168000	1168000	1168000	1168000	0
304	20250226	154300	67151916000	1168000	1168000	1168000	1168000	0
305	20250226	154200	67151916000	1168000	1168000	1168000	1168000	0
306	20250226	154100	67151916000	1168000	1168000	1168000	1168000	0
307	20250226	154000	67151916000	1168000	1168000	1168000	1168000	0
308	20250226	153900	67151916000	1168000	1168000	1168000	1168000	0
309	20250226	153800	67151916000	1168000	1168000	1168000	1168000	0
310	20250226	153700	67151916000	1168000	1168000	1168000	1168000	0
311	20250226	153600	67151916000	1168000	1168000	1168000	1168000	0
312	20250226	153500	67151916000	1168000	1168000	1168000	1168000	0
313	20250226	153400	67151916000	1168000	1168000	1168000	1168000	0
314	20250226	153300	67151916000	1168000	1168000	1168000	1168000	0
315	20250226	153200	67151916000	1168000	1168000	1168000	1168000	0
316	20250226	153100	67151916000	1168000	1168000	1168000	1168000	0
317	20250226	153000	67151916000	1168000	1168000	1168000	1168000	3779
318	20250226	152900	62738044000	1170000	1170000	1170000	1170000	0
319	20250226	152800	62738044000	1170000	1170000	1170000	1170000	0
320	20250226	152700	62738044000	1170000	1170000	1170000	1170000	0
321	20250226	152600	62738044000	1170000	1170000	1170000	1170000	0
322	20250226	152500	62738044000	1170000	1170000	1170000	1170000	0
323	20250226	152400	62738044000	1170000	1170000	1170000	1170000	0
324	20250226	152300	62738044000	1170000	1170000	1170000	1170000	0
325	20250226	152200	62738044000	1170000	1170000	1170000	1170000	0
326	20250226	152100	62738044000	1170000	1170000	1170000	1170000	0
327	20250226	152000	62738044000	1170000	1170000	1170000	1170000	0
328	20250226	151900	62738044000	1170000	1171000	1171000	1168000	185
329	20250226	151800	62521590000	1172000	1170000	1172000	1170000	125
330	20250226	151700	62375230000	1170000	1170000	1172000	1170000	166
331	20250226	151600	62180864000	1170000	1170000	1171000	1170000	158
332	20250226	151500	61995917000	1170000	1171000	1171000	1170000	149
333	20250226	151400	61821552000	1170000	1171000	1172000	1169000	225
334	20250226	151300	61558149000	1171000	1172000	1173000	1171000	320
335	20250226	151200	61183144000	1173000	1172000	1173000	1172000	49
336	20250226	151100	61125685000	1172000	1172000	1173000	1171000	140
337	20250226	151000	60961601000	1172000	1173000	1173000	1171000	176
338	20250226	150900	60755328000	1172000	1173000	1173000	1172000	55
339	20250226	150800	60690864000	1172000	1172000	1173000	1171000	200
340	20250226	150700	60456491000	1172000	1173000	1173000	1172000	83
341	20250226	150600	60359150000	1172000	1174000	1174000	1172000	552
342	20250226	150500	59711608000	1174000	1173000	1174000	1173000	171
343	20250226	150400	59510903000	1173000	1173000	1174000	1173000	86
344	20250226	150300	59409966000	1174000	1173000	1174000	1173000	69
345	20250226	150200	59328979000	1174000	1173000	1174000	1173000	147
346	20250226	150100	59156460000	1173000	1174000	1174000	1173000	95
347	20250226	150000	59044947000	1174000	1174000	1175000	1173000	221
348	20250226	145900	58785508000	1174000	1174000	1175000	1173000	345
349	20250226	145800	58380522000	1174000	1174000	1175000	1174000	122
350	20250226	145700	58237258000	1174000	1174000	1175000	1174000	48
351	20250226	145600	58180890000	1175000	1174000	1175000	1174000	62
352	20250226	145500	58108094000	1174000	1174000	1174000	1173000	76
353	20250226	145400	58018895000	1174000	1173000	1174000	1173000	73
354	20250226	145300	57933206000	1174000	1174000	1175000	1173000	394
355	20250226	145200	57470772000	1174000	1174000	1175000	1173000	209
356	20250226	145100	57225412000	1174000	1174000	1175000	1174000	89
357	20250226	145000	57120893000	1175000	1174000	1175000	1174000	57
358	20250226	144900	57053933000	1174000	1174000	1175000	1173000	177
359	20250226	144800	56846138000	1173000	1173000	1174000	1173000	73
360	20250226	144700	56760474000	1173000	1173000	1174000	1173000	45
361	20250226	144600	56707680000	1174000	1173000	1174000	1172000	281
362	20250226	144500	56378066000	1174000	1175000	1175000	1173000	277
363	20250226	144400	56052888000	1175000	1174000	1175000	1174000	356
364	20250226	144300	55634611000	1174000	1173000	1174000	1173000	184
365	20250226	144200	55418620000	1174000	1174000	1174000	1173000	75
366	20250226	144100	55330589000	1174000	1173000	1174000	1173000	268
367	20250226	144000	55016015000	1174000	1173000	1174000	1173000	111
368	20250226	143900	54885739000	1174000	1173000	1174000	1173000	84
369	20250226	143800	54787151000	1173000	1174000	1174000	1173000	54
370	20250226	143700	54723787000	1174000	1172000	1174000	1172000	176
371	20250226	143600	54517355000	1173000	1173000	1173000	1172000	141
372	20250226	143500	54351988000	1173000	1173000	1173000	1172000	72
373	20250226	143400	54267558000	1172000	1172000	1173000	1172000	71
374	20250226	143300	54184330000	1172000	1171000	1172000	1171000	95
375	20250226	143200	54073013000	1171000	1171000	1172000	1171000	208
376	20250226	143100	53829263000	1171000	1172000	1172000	1171000	52
377	20250226	143000	53768347000	1171000	1171000	1172000	1171000	85
378	20250226	142900	53668779000	1171000	1171000	1172000	1170000	107
379	20250226	142800	53543441000	1170000	1172000	1172000	1170000	133
380	20250226	142700	53387650000	1172000	1172000	1173000	1171000	93
381	20250226	142600	53278667000	1172000	1173000	1173000	1171000	155
382	20250226	142500	53097025000	1173000	1172000	1173000	1172000	105
383	20250226	142400	52973944000	1173000	1172000	1173000	1171000	165
384	20250226	142300	52780586000	1171000	1171000	1172000	1171000	62
385	20250226	142200	52707940000	1172000	1170000	1172000	1170000	91
386	20250226	142100	52601399000	1170000	1169000	1170000	1169000	145
387	20250226	142000	52431788000	1169000	1169000	1170000	1169000	56
388	20250226	141900	52366294000	1169000	1170000	1170000	1169000	253
389	20250226	141800	52070361000	1170000	1171000	1172000	1170000	176
390	20250226	141700	51864269000	1172000	1171000	1172000	1171000	120
391	20250226	141600	51723657000	1172000	1173000	1173000	1171000	124
392	20250226	141500	51578307000	1173000	1172000	1173000	1172000	86
393	20250226	141400	51477512000	1173000	1171000	1173000	1171000	298
394	20250226	141300	51128234000	1172000	1171000	1172000	1171000	155
395	20250226	141200	50946677000	1170000	1170000	1171000	1170000	105
396	20250226	141100	50823779000	1171000	1171000	1171000	1170000	170
397	20250226	141000	50624770000	1171000	1166000	1171000	1166000	1412
398	20250226	140900	48974767000	1166000	1164000	1167000	1164000	397
399	20250226	140800	48511911000	1164000	1165000	1166000	1164000	195
400	20250226	140700	48284741000	1165000	1164000	1165000	1164000	281
401	20250226	140600	47957409000	1164000	1163000	1165000	1163000	287
402	20250226	140500	47623241000	1164000	1164000	1164000	1163000	196
403	20250226	140400	47395126000	1164000	1163000	1164000	1163000	84
404	20250226	140300	47297431000	1163000	1163000	1164000	1163000	77
405	20250226	140200	47207830000	1164000	1163000	1164000	1163000	62
406	20250226	140100	47135699000	1163000	1163000	1164000	1163000	50
407	20250226	140000	47077519000	1163000	1163000	1165000	1163000	200
408	20250226	135900	46844728000	1163000	1164000	1164000	1163000	35
409	20250226	135800	46804019000	1164000	1163000	1164000	1163000	97
410	20250226	135700	46691143000	1163000	1164000	1165000	1163000	98
411	20250226	135600	46577100000	1164000	1164000	1165000	1163000	136
412	20250226	135500	46418801000	1164000	1163000	1164000	1163000	312
413	20250226	135400	46055747000	1163000	1163000	1163000	1162000	72
414	20250226	135300	45972048000	1162000	1162000	1163000	1162000	69
415	20250226	135200	45891866000	1162000	1162000	1163000	1162000	136
416	20250226	135100	45733732000	1162000	1162000	1163000	1162000	189
417	20250226	135000	45514113000	1162000	1162000	1163000	1162000	86
418	20250226	134900	45414135000	1162000	1162000	1163000	1162000	48
419	20250226	134800	45358327000	1162000	1163000	1163000	1162000	156
420	20250226	134700	45176929000	1163000	1163000	1164000	1163000	261
421	20250226	134600	44873303000	1163000	1163000	1164000	1163000	39
422	20250226	134500	44827929000	1163000	1162000	1164000	1162000	446
423	20250226	134400	44309235000	1163000	1163000	1163000	1162000	52
424	20250226	134300	44248782000	1162000	1162000	1163000	1162000	56
425	20250226	134200	44183709000	1162000	1163000	1163000	1162000	24
426	20250226	134100	44155808000	1163000	1162000	1163000	1162000	20
427	20250226	134000	44132565000	1162000	1161000	1163000	1160000	618
428	20250226	133900	43414639000	1161000	1161000	1162000	1161000	100
429	20250226	133800	43298537000	1161000	1161000	1162000	1160000	183
430	20250226	133700	43086103000	1161000	1161000	1162000	1160000	188
431	20250226	133600	42867841000	1161000	1161000	1162000	1161000	114
432	20250226	133500	42735481000	1161000	1161000	1162000	1161000	42
433	20250226	133400	42686697000	1161000	1161000	1162000	1161000	51
434	20250226	133300	42627458000	1161000	1161000	1162000	1161000	129
435	20250226	133200	42477631000	1160000	1161000	1162000	1160000	52
436	20250226	133100	42417262000	1160000	1161000	1162000	1160000	84
437	20250226	133000	42319734000	1161000	1161000	1162000	1161000	362
438	20250226	132900	41899395000	1161000	1160000	1162000	1160000	395
439	20250226	132800	41440875000	1159000	1158000	1160000	1158000	447
440	20250226	132700	40922682000	1159000	1158000	1159000	1158000	236
441	20250226	132600	40649174000	1159000	1158000	1159000	1158000	53
442	20250226	132500	40587788000	1159000	1158000	1159000	1158000	90
443	20250226	132400	40483545000	1159000	1158000	1159000	1158000	45
444	20250226	132300	40431414000	1158000	1158000	1159000	1158000	87
445	20250226	132200	40330643000	1158000	1158000	1159000	1158000	33
446	20250226	132100	40292410000	1158000	1159000	1159000	1158000	105
447	20250226	132000	40170770000	1158000	1158000	1159000	1158000	21
448	20250226	131900	40146448000	1158000	1158000	1159000	1158000	130
449	20250226	131800	39995793000	1158000	1158000	1159000	1157000	44
450	20250226	131700	39944851000	1159000	1158000	1159000	1157000	53
451	20250226	131600	39883479000	1158000	1159000	1159000	1157000	32
452	20250226	131500	39846428000	1157000	1157000	1159000	1157000	15
453	20250226	131400	39829068000	1158000	1158000	1158000	1157000	51
454	20250226	131300	39770028000	1157000	1158000	1159000	1157000	80
455	20250226	131200	39677379000	1158000	1158000	1159000	1158000	23
456	20250226	131100	39650737000	1157000	1156000	1158000	1156000	342
457	20250226	131000	39254896000	1155000	1155000	1156000	1155000	50
458	20250226	130900	39197143000	1155000	1156000	1156000	1155000	23
459	20250226	130800	39170565000	1155000	1156000	1157000	1155000	123
460	20250226	130700	39028397000	1156000	1157000	1157000	1156000	18
461	20250226	130600	39007582000	1157000	1157000	1157000	1156000	33
462	20250226	130500	38969414000	1156000	1156000	1157000	1156000	89
463	20250226	130400	38866524000	1156000	1156000	1157000	1156000	22
464	20250226	130300	38841087000	1156000	1156000	1157000	1156000	16
465	20250226	130200	38822588000	1156000	1156000	1157000	1155000	32
466	20250226	130100	38785596000	1156000	1156000	1156000	1155000	34
467	20250226	130000	38746298000	1156000	1155000	1156000	1155000	82
468	20250226	125900	38651518000	1155000	1153000	1156000	1153000	300
469	20250226	125800	38305136000	1153000	1153000	1154000	1153000	97
470	20250226	125700	38193294000	1153000	1153000	1154000	1153000	47
471	20250226	125600	38139102000	1153000	1153000	1154000	1153000	24
472	20250226	125500	38111420000	1153000	1154000	1155000	1153000	78
473	20250226	125400	38021402000	1154000	1155000	1155000	1154000	29
474	20250226	125300	37987934000	1154000	1154000	1154000	1154000	67
475	20250226	125200	37910616000	1154000	1154000	1155000	1154000	36
476	20250226	125100	37869069000	1154000	1154000	1155000	1154000	20
477	20250226	125000	37845981000	1154000	1154000	1155000	1154000	67
478	20250226	124900	37768659000	1154000	1155000	1155000	1154000	32
479	20250226	124800	37731727000	1155000	1154000	1155000	1154000	43
480	20250226	124700	37682097000	1154000	1154000	1155000	1154000	20
481	20250226	124600	37659015000	1154000	1154000	1155000	1154000	5
482	20250226	124500	37653243000	1154000	1154000	1155000	1154000	23
483	20250226	124400	37626698000	1154000	1155000	1155000	1154000	29
484	20250226	124300	37593229000	1154000	1154000	1155000	1154000	21
485	20250226	124200	37568981000	1155000	1154000	1155000	1154000	77
486	20250226	124100	37480110000	1155000	1154000	1155000	1154000	21
487	20250226	124000	37455863000	1155000	1153000	1155000	1153000	205
488	20250226	123900	37219349000	1152000	1153000	1153000	1152000	37
489	20250226	123800	37176719000	1153000	1152000	1153000	1152000	25
490	20250226	123700	37147903000	1152000	1153000	1153000	1152000	23
491	20250226	123600	37121389000	1153000	1152000	1153000	1152000	103
492	20250226	123500	37002650000	1152000	1154000	1154000	1152000	67
493	20250226	123400	36925398000	1153000	1153000	1153000	1153000	33
494	20250226	123300	36887349000	1153000	1153000	1154000	1153000	37
495	20250226	123200	36844684000	1153000	1154000	1154000	1153000	8
496	20250226	123100	36835456000	1153000	1153000	1154000	1153000	9
497	20250226	123000	36825077000	1153000	1152000	1154000	1152000	30
498	20250226	122900	36790492000	1152000	1152000	1154000	1152000	12
499	20250226	122800	36776652000	1153000	1153000	1153000	1153000	21
500	20250226	122700	36752439000	1154000	1153000	1155000	1153000	26
501	20250226	122600	36722453000	1153000	1154000	1154000	1153000	70
502	20250226	122500	36641675000	1154000	1154000	1154000	1153000	106
503	20250226	122400	36519391000	1153000	1153000	1153000	1153000	16
504	20250226	122300	36500943000	1154000	1153000	1154000	1153000	12
505	20250226	122200	36487104000	1153000	1153000	1154000	1153000	89
506	20250226	122100	36384414000	1153000	1153000	1154000	1152000	444
507	20250226	122000	35872544000	1152000	1153000	1153000	1152000	69
508	20250226	121900	35793051000	1152000	1152000	1153000	1152000	56
509	20250226	121800	35728538000	1152000	1152000	1153000	1152000	100
510	20250226	121700	35613331000	1152000	1153000	1154000	1152000	213
511	20250226	121600	35367762000	1153000	1154000	1154000	1153000	43
512	20250226	121500	35318181000	1153000	1153000	1154000	1153000	36
513	20250226	121400	35276670000	1153000	1153000	1154000	1153000	38
514	20250226	121300	35232839000	1154000	1153000	1154000	1153000	63
515	20250226	121200	35160196000	1153000	1154000	1154000	1153000	19
516	20250226	121100	35138282000	1153000	1154000	1154000	1153000	65
517	20250226	121000	35063333000	1153000	1154000	1154000	1153000	50
518	20250226	120900	35005667000	1153000	1153000	1154000	1153000	13
519	20250226	120800	34990677000	1153000	1153000	1154000	1153000	59
520	20250226	120700	34922648000	1153000	1153000	1154000	1153000	9
521	20250226	120600	34912268000	1153000	1153000	1154000	1153000	54
522	20250226	120500	34849961000	1153000	1153000	1154000	1153000	41
523	20250226	120400	34802685000	1153000	1154000	1154000	1153000	17
524	20250226	120300	34783077000	1154000	1153000	1154000	1153000	34
525	20250226	120200	34743861000	1153000	1153000	1154000	1153000	48
526	20250226	120100	34688511000	1154000	1153000	1154000	1153000	43
527	20250226	120000	34638930000	1155000	1154000	1155000	1153000	41
528	20250226	115900	34591623000	1153000	1154000	1154000	1153000	40
529	20250226	115800	34545472000	1154000	1154000	1155000	1154000	89
530	20250226	115700	34442764000	1154000	1154000	1155000	1154000	41
531	20250226	115600	34395446000	1154000	1155000	1156000	1154000	37
532	20250226	115500	34352717000	1155000	1155000	1156000	1155000	30
533	20250226	115400	34318063000	1155000	1156000	1156000	1155000	17
534	20250226	115300	34298425000	1155000	1154000	1155000	1153000	129
535	20250226	115200	34149478000	1154000	1154000	1155000	1153000	58
536	20250226	115100	34082527000	1154000	1154000	1155000	1154000	16
537	20250226	115000	34064062000	1155000	1154000	1155000	1153000	74
538	20250226	114900	33978653000	1154000	1154000	1155000	1154000	10
539	20250226	114800	33967112000	1154000	1155000	1155000	1154000	35
540	20250226	114700	33926719000	1154000	1154000	1155000	1153000	121
541	20250226	114600	33787093000	1154000	1154000	1155000	1154000	37
542	20250226	114500	33744393000	1155000	1154000	1155000	1154000	20
543	20250226	114400	33721310000	1154000	1154000	1155000	1154000	20
544	20250226	114300	33698228000	1154000	1154000	1155000	1154000	12
545	20250226	114200	33684372000	1155000	1155000	1155000	1154000	19
546	20250226	114100	33662436000	1154000	1153000	1155000	1153000	94
547	20250226	114000	33553956000	1154000	1153000	1154000	1152000	131
548	20250226	113900	33402906000	1153000	1153000	1153000	1153000	155
549	20250226	113800	33224191000	1154000	1153000	1154000	1153000	30
550	20250226	113700	33189597000	1154000	1153000	1154000	1153000	23
551	20250226	113600	33163067000	1154000	1153000	1154000	1153000	79
552	20250226	113500	33071917000	1153000	1153000	1154000	1153000	95
553	20250226	113400	32962304000	1154000	1154000	1155000	1153000	143
554	20250226	113300	32797329000	1155000	1156000	1156000	1154000	499
555	20250226	113200	32221018000	1156000	1156000	1157000	1156000	40
556	20250226	113100	32174776000	1156000	1157000	1157000	1156000	21
557	20250226	113000	32150497000	1156000	1156000	1157000	1156000	59
558	20250226	112900	32082289000	1156000	1156000	1157000	1156000	15
559	20250226	112800	32064948000	1156000	1157000	1157000	1156000	86
560	20250226	112700	31965524000	1157000	1156000	1157000	1156000	9
561	20250226	112600	31955116000	1156000	1156000	1157000	1156000	38
562	20250226	112500	31911186000	1156000	1156000	1157000	1156000	37
563	20250226	112400	31868410000	1156000	1156000	1157000	1156000	140
564	20250226	112300	31706487000	1157000	1157000	1157000	1156000	47
565	20250226	112200	31652148000	1157000	1157000	1157000	1156000	52
566	20250226	112100	31592031000	1156000	1156000	1157000	1156000	30
567	20250226	112000	31557349000	1157000	1156000	1157000	1156000	46
568	20250226	111900	31504168000	1156000	1157000	1157000	1156000	17
569	20250226	111800	31484510000	1157000	1158000	1158000	1156000	48
570	20250226	111700	31428971000	1157000	1158000	1158000	1157000	80
571	20250226	111600	31336402000	1158000	1157000	1158000	1157000	59
572	20250226	111500	31268117000	1157000	1158000	1159000	1157000	66
573	20250226	111400	31191698000	1158000	1158000	1159000	1158000	21
574	20250226	111300	31167379000	1158000	1159000	1159000	1158000	33
575	20250226	111200	31129160000	1158000	1159000	1159000	1158000	23
576	20250226	111100	31102519000	1159000	1159000	1160000	1159000	56
577	20250226	111000	31037613000	1160000	1158000	1161000	1158000	192
578	20250226	110900	30814960000	1158000	1158000	1159000	1157000	58
579	20250226	110800	30747797000	1158000	1158000	1159000	1158000	56
580	20250226	110700	30682945000	1159000	1157000	1159000	1157000	91
581	20250226	110600	30577560000	1158000	1158000	1159000	1157000	64
582	20250226	110500	30503436000	1158000	1158000	1159000	1158000	29
583	20250226	110400	30469851000	1159000	1158000	1159000	1158000	48
584	20250226	110300	30414253000	1158000	1159000	1159000	1158000	81
585	20250226	110200	30320431000	1158000	1159000	1159000	1158000	48
586	20250226	110100	30264845000	1159000	1158000	1159000	1157000	53
587	20250226	110000	30203463000	1158000	1158000	1159000	1158000	32
588	20250226	105900	30166403000	1158000	1158000	1159000	1158000	67
589	20250226	105800	30088815000	1158000	1158000	1159000	1158000	46
590	20250226	105700	30035539000	1158000	1158000	1159000	1157000	74
591	20250226	105600	29949851000	1159000	1158000	1159000	1158000	50
592	20250226	105500	29891950000	1158000	1158000	1159000	1158000	41
593	20250226	105400	29844466000	1157000	1158000	1158000	1157000	46
594	20250226	105300	29791200000	1159000	1159000	1159000	1158000	30
595	20250226	105200	29756452000	1158000	1158000	1159000	1158000	55
596	20250226	105100	29692741000	1159000	1159000	1160000	1158000	66
597	20250226	105000	29616248000	1159000	1158000	1160000	1158000	51
598	20250226	104900	29557150000	1158000	1158000	1160000	1158000	80
599	20250226	104800	29464449000	1158000	1160000	1160000	1158000	116
600	20250226	104700	29329996000	1160000	1159000	1160000	1159000	11
601	20250226	104600	29317243000	1159000	1160000	1161000	1159000	233
602	20250226	104500	29046910000	1160000	1160000	1161000	1160000	29
603	20250226	104400	29013265000	1160000	1160000	1161000	1160000	25
604	20250226	104300	28984262000	1160000	1160000	1160000	1159000	116
605	20250226	104200	28849704000	1160000	1158000	1160000	1158000	49
606	20250226	104100	28792908000	1159000	1158000	1159000	1158000	148
607	20250226	104000	28621390000	1158000	1157000	1159000	1157000	27
608	20250226	103900	28590122000	1157000	1157000	1158000	1157000	105
609	20250226	103800	28468551000	1157000	1157000	1158000	1157000	37
610	20250226	103700	28425736000	1158000	1158000	1159000	1157000	329
611	20250226	103600	28044785000	1158000	1158000	1159000	1158000	47
612	20250226	103500	27990355000	1158000	1158000	1159000	1158000	37
613	20250226	103400	27947483000	1158000	1158000	1159000	1158000	32
614	20250226	103300	27910425000	1158000	1159000	1159000	1158000	25
615	20250226	103200	27881474000	1158000	1158000	1159000	1158000	32
616	20250226	103100	27844406000	1158000	1159000	1159000	1158000	34
617	20250226	103000	27805031000	1158000	1158000	1159000	1158000	46
618	20250226	102900	27751758000	1158000	1158000	1159000	1158000	41
619	20250226	102800	27704278000	1159000	1158000	1159000	1158000	20
620	20250226	102700	27681109000	1158000	1158000	1159000	1158000	69
621	20250226	102600	27601204000	1159000	1159000	1159000	1158000	35
622	20250226	102500	27560670000	1159000	1159000	1159000	1158000	14
623	20250226	102400	27544452000	1158000	1159000	1159000	1158000	24
624	20250226	102300	27516656000	1158000	1160000	1160000	1158000	160
625	20250226	102200	27331230000	1160000	1160000	1161000	1159000	122
626	20250226	102100	27189721000	1160000	1160000	1161000	1160000	27
627	20250226	102000	27158399000	1161000	1161000	1161000	1160000	26
628	20250226	101900	27128223000	1160000	1160000	1161000	1159000	212
629	20250226	101800	26882382000	1159000	1159000	1160000	1159000	43
630	20250226	101700	26832515000	1159000	1159000	1160000	1159000	23
631	20250226	101600	26805856000	1159000	1159000	1160000	1159000	47
632	20250226	101500	26751374000	1160000	1161000	1162000	1160000	185
633	20250226	101400	26536678000	1161000	1161000	1163000	1161000	186
634	20250226	101300	26320572000	1161000	1161000	1161000	1160000	78
635	20250226	101200	26230015000	1160000	1161000	1161000	1160000	124
636	20250226	101100	26086078000	1160000	1160000	1161000	1160000	55
637	20250226	101000	26022269000	1159000	1160000	1160000	1159000	210
638	20250226	100900	25778718000	1160000	1159000	1160000	1158000	146
639	20250226	100800	25609504000	1157000	1158000	1158000	1157000	41
640	20250226	100700	25562032000	1157000	1158000	1158000	1157000	41
641	20250226	100600	25514563000	1157000	1156000	1158000	1155000	173
642	20250226	100500	25314464000	1155000	1155000	1156000	1153000	452
643	20250226	100400	24793069000	1155000	1154000	1155000	1153000	303
644	20250226	100300	24443542000	1154000	1154000	1155000	1154000	27
645	20250226	100200	24412376000	1155000	1154000	1155000	1154000	51
646	20250226	100100	24353516000	1154000	1155000	1155000	1154000	361
647	20250226	100000	23936637000	1155000	1157000	1158000	1155000	231
648	20250226	095900	23669539000	1156000	1155000	1156000	1155000	65
649	20250226	095800	23594408000	1156000	1156000	1157000	1155000	130
650	20250226	095700	23444092000	1156000	1156000	1156000	1155000	106
651	20250226	095600	23321562000	1155000	1156000	1156000	1155000	29
652	20250226	095500	23288052000	1155000	1155000	1156000	1155000	98
653	20250226	095400	23174828000	1155000	1154000	1155000	1154000	120
654	20250226	095300	23036296000	1154000	1154000	1154000	1153000	21
655	20250226	095200	23012071000	1154000	1155000	1155000	1153000	118
656	20250226	095100	22875854000	1155000	1155000	1155000	1154000	45
657	20250226	095000	22823908000	1155000	1154000	1156000	1154000	24
658	20250226	094900	22796200000	1153000	1155000	1155000	1153000	90
659	20250226	094800	22692336000	1155000	1156000	1157000	1155000	198
660	20250226	094700	22463469000	1155000	1152000	1155000	1151000	103
661	20250226	094600	22344639000	1152000	1148000	1152000	1148000	203
662	20250226	094500	22111164000	1148000	1149000	1150000	1148000	253
663	20250226	094400	21820519000	1149000	1149000	1150000	1148000	272
664	20250226	094300	21507975000	1149000	1150000	1150000	1148000	209
665	20250226	094200	21267858000	1150000	1151000	1151000	1149000	856
666	20250226	094100	20283369000	1151000	1151000	1152000	1150000	44
667	20250226	094000	20232730000	1151000	1151000	1152000	1150000	134
668	20250226	093900	20078523000	1151000	1152000	1153000	1150000	667
669	20250226	093800	19310533000	1152000	1154000	1155000	1151000	834
670	20250226	093700	18349854000	1153000	1155000	1156000	1153000	765
671	20250226	093600	17467204000	1155000	1156000	1156000	1154000	363
672	20250226	093500	17048207000	1156000	1154000	1156000	1154000	70
673	20250226	093400	16967356000	1155000	1156000	1157000	1155000	497
674	20250226	093300	16393201000	1157000	1158000	1158000	1155000	142
675	20250226	093200	16228967000	1158000	1157000	1158000	1157000	50
676	20250226	093100	16171101000	1157000	1157000	1158000	1156000	127
677	20250226	093000	16024242000	1157000	1155000	1157000	1155000	203
678	20250226	092900	15789675000	1155000	1156000	1156000	1155000	180
679	20250226	092800	15581698000	1157000	1156000	1157000	1155000	253
680	20250226	092700	15289321000	1157000	1156000	1158000	1155000	614
681	20250226	092600	14579812000	1156000	1161000	1161000	1155000	1905
682	20250226	092500	12373051000	1161000	1161000	1162000	1160000	264
683	20250226	092400	12066493000	1161000	1164000	1164000	1161000	192
684	20250226	092300	11843276000	1165000	1162000	1165000	1161000	453
685	20250226	092200	11316576000	1163000	1162000	1163000	1162000	43
686	20250226	092100	11266599000	1162000	1162000	1163000	1162000	167
687	20250226	092000	11072526000	1162000	1161000	1162000	1161000	71
688	20250226	091900	10990047000	1161000	1162000	1162000	1161000	88
689	20250226	091800	10887866000	1162000	1161000	1162000	1160000	165
690	20250226	091700	10696278000	1161000	1161000	1161000	1160000	124
691	20250226	091600	10552362000	1161000	1164000	1165000	1161000	674
692	20250226	091500	9769297000	1164000	1163000	1164000	1162000	125
693	20250226	091400	9623885000	1162000	1165000	1165000	1162000	643
694	20250226	091300	8876358000	1163000	1166000	1166000	1163000	411
695	20250226	091200	8397805000	1166000	1165000	1166000	1165000	81
696	20250226	091100	8303430000	1165000	1166000	1166000	1165000	103
697	20250226	091000	8183425000	1166000	1164000	1166000	1163000	266
698	20250226	090900	7873554000	1164000	1170000	1170000	1163000	1217
699	20250226	090800	6453980000	1170000	1170000	1171000	1169000	288
700	20250226	090700	6116975000	1170000	1172000	1174000	1169000	526
701	20250226	090600	5500838000	1172000	1170000	1174000	1169000	252
702	20250226	090500	5205798000	1170000	1171000	1171000	1169000	378
703	20250226	090400	4763637000	1171000	1172000	1172000	1168000	961
704	20250226	090300	3639258000	1172000	1174000	1175000	1171000	480
705	20250226	090200	3076187000	1175000	1186000	1186000	1174000	656
706	20250226	090100	2302849000	1186000	1181000	1187000	1180000	567
707	20250226	090000	1631647000	1181000	1181000	1185000	1179000	1378