KissMeData/123700/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	202300	47753765	2960	2960	2960	2960	1137
3	20250226	202200	47753765	2960	2960	2960	2960	0
4	20250226	202100	47753765	2960	2960	2960	2960	0
5	20250226	202000	47753765	2960	2960	2960	2960	0
6	20250226	201900	47753765	2960	2960	2960	2960	0
7	20250226	201800	47753765	2960	2960	2960	2960	0
8	20250226	201700	47753765	2960	2960	2960	2960	0
9	20250226	201600	47753765	2960	2960	2960	2960	0
10	20250226	201500	47753765	2960	2960	2960	2960	0
11	20250226	201400	47753765	2960	2960	2960	2960	0
12	20250226	201300	47753765	2960	2960	2960	2960	0
13	20250226	201200	47753765	2960	2960	2960	2960	0
14	20250226	201100	47753765	2960	2960	2960	2960	0
15	20250226	201000	47753765	2960	2960	2960	2960	0
16	20250226	200900	47753765	2960	2960	2960	2960	0
17	20250226	200800	47753765	2960	2960	2960	2960	0
18	20250226	200700	47753765	2960	2960	2960	2960	0
19	20250226	200600	47753765	2960	2960	2960	2960	0
20	20250226	200500	47753765	2960	2960	2960	2960	0
21	20250226	200400	47753765	2960	2960	2960	2960	0
22	20250226	200300	47753765	2960	2960	2960	2960	0
23	20250226	200200	47753765	2960	2960	2960	2960	0
24	20250226	200100	47753765	2960	2960	2960	2960	0
25	20250226	200000	47753765	2960	2960	2960	2960	0
26	20250226	195900	47753765	2960	2960	2960	2960	0
27	20250226	195800	47753765	2960	2960	2960	2960	0
28	20250226	195700	47753765	2960	2960	2960	2960	0
29	20250226	195600	47753765	2960	2960	2960	2960	0
30	20250226	195500	47753765	2960	2960	2960	2960	0
31	20250226	195400	47753765	2960	2960	2960	2960	0
32	20250226	195300	47753765	2960	2960	2960	2960	1137
33	20250226	195200	47753765	2960	2960	2960	2960	0
34	20250226	195100	47753765	2960	2960	2960	2960	0
35	20250226	195000	47753765	2960	2960	2960	2960	0
36	20250226	194900	47753765	2960	2960	2960	2960	0
37	20250226	194800	47753765	2960	2960	2960	2960	0
38	20250226	194700	47753765	2960	2960	2960	2960	0
39	20250226	194600	47753765	2960	2960	2960	2960	0
40	20250226	194500	47753765	2960	2960	2960	2960	0
41	20250226	194400	47753765	2960	2960	2960	2960	0
42	20250226	194300	47753765	2960	2960	2960	2960	0
43	20250226	194200	47753765	2960	2960	2960	2960	0
44	20250226	194100	47753765	2960	2960	2960	2960	0
45	20250226	194000	47753765	2960	2960	2960	2960	0
46	20250226	193900	47753765	2960	2960	2960	2960	0
47	20250226	193800	47753765	2960	2960	2960	2960	0
48	20250226	193700	47753765	2960	2960	2960	2960	0
49	20250226	193600	47753765	2960	2960	2960	2960	0
50	20250226	193500	47753765	2960	2960	2960	2960	0
51	20250226	193400	47753765	2960	2960	2960	2960	0
52	20250226	193300	47753765	2960	2960	2960	2960	0
53	20250226	193200	47753765	2960	2960	2960	2960	0
54	20250226	193100	47753765	2960	2960	2960	2960	0
55	20250226	193000	47753765	2960	2960	2960	2960	0
56	20250226	192900	47753765	2960	2960	2960	2960	0
57	20250226	192800	47753765	2960	2960	2960	2960	0
58	20250226	192700	47753765	2960	2960	2960	2960	0
59	20250226	192600	47753765	2960	2960	2960	2960	0
60	20250226	192500	47753765	2960	2960	2960	2960	0
61	20250226	192400	47753765	2960	2960	2960	2960	0
62	20250226	192300	47753765	2960	2960	2960	2960	1137
63	20250226	192200	47753765	2960	2960	2960	2960	0
64	20250226	192100	47753765	2960	2960	2960	2960	0
65	20250226	192000	47753765	2960	2960	2960	2960	0
66	20250226	191900	47753765	2960	2960	2960	2960	0
67	20250226	191800	47753765	2960	2960	2960	2960	0
68	20250226	191700	47753765	2960	2960	2960	2960	0
69	20250226	191600	47753765	2960	2960	2960	2960	0
70	20250226	191500	47753765	2960	2960	2960	2960	0
71	20250226	191400	47753765	2960	2960	2960	2960	0
72	20250226	191300	47753765	2960	2960	2960	2960	0
73	20250226	191200	47753765	2960	2960	2960	2960	0
74	20250226	191100	47753765	2960	2960	2960	2960	0
75	20250226	191000	47753765	2960	2960	2960	2960	0
76	20250226	190900	47753765	2960	2960	2960	2960	0
77	20250226	190800	47753765	2960	2960	2960	2960	0
78	20250226	190700	47753765	2960	2960	2960	2960	0
79	20250226	190600	47753765	2960	2960	2960	2960	0
80	20250226	190500	47753765	2960	2960	2960	2960	0
81	20250226	190400	47753765	2960	2960	2960	2960	0
82	20250226	190300	47753765	2960	2960	2960	2960	0
83	20250226	190200	47753765	2960	2960	2960	2960	0
84	20250226	190100	47753765	2960	2960	2960	2960	0
85	20250226	190000	47753765	2960	2960	2960	2960	0
86	20250226	185900	47753765	2960	2960	2960	2960	0
87	20250226	185800	47753765	2960	2960	2960	2960	0
88	20250226	185700	47753765	2960	2960	2960	2960	0
89	20250226	185600	47753765	2960	2960	2960	2960	0
90	20250226	185500	47753765	2960	2960	2960	2960	0
91	20250226	185400	47753765	2960	2960	2960	2960	0
92	20250226	185300	47753765	2960	2960	2960	2960	1137
93	20250226	185200	47753765	2960	2960	2960	2960	0
94	20250226	185100	47753765	2960	2960	2960	2960	0
95	20250226	185000	47753765	2960	2960	2960	2960	0
96	20250226	184900	47753765	2960	2960	2960	2960	0
97	20250226	184800	47753765	2960	2960	2960	2960	0
98	20250226	184700	47753765	2960	2960	2960	2960	0
99	20250226	184600	47753765	2960	2960	2960	2960	0
100	20250226	184500	47753765	2960	2960	2960	2960	0
101	20250226	184400	47753765	2960	2960	2960	2960	0
102	20250226	184300	47753765	2960	2960	2960	2960	0
103	20250226	184200	47753765	2960	2960	2960	2960	0
104	20250226	184100	47753765	2960	2960	2960	2960	0
105	20250226	184000	47753765	2960	2960	2960	2960	0
106	20250226	183900	47753765	2960	2960	2960	2960	0
107	20250226	183800	47753765	2960	2960	2960	2960	0
108	20250226	183700	47753765	2960	2960	2960	2960	0
109	20250226	183600	47753765	2960	2960	2960	2960	0
110	20250226	183500	47753765	2960	2960	2960	2960	0
111	20250226	183400	47753765	2960	2960	2960	2960	0
112	20250226	183300	47753765	2960	2960	2960	2960	0
113	20250226	183200	47753765	2960	2960	2960	2960	0
114	20250226	183100	47753765	2960	2960	2960	2960	0
115	20250226	183000	47753765	2960	2960	2960	2960	0
116	20250226	182900	47753765	2960	2960	2960	2960	0
117	20250226	182800	47753765	2960	2960	2960	2960	0
118	20250226	182700	47753765	2960	2960	2960	2960	0
119	20250226	182600	47753765	2960	2960	2960	2960	0
120	20250226	182500	47753765	2960	2960	2960	2960	0
121	20250226	182400	47753765	2960	2960	2960	2960	0
122	20250226	182300	47753765	2960	2960	2960	2960	1137
123	20250226	182200	47753765	2960	2960	2960	2960	0
124	20250226	182100	47753765	2960	2960	2960	2960	0
125	20250226	182000	47753765	2960	2960	2960	2960	0
126	20250226	181900	47753765	2960	2960	2960	2960	0
127	20250226	181800	47753765	2960	2960	2960	2960	0
128	20250226	181700	47753765	2960	2960	2960	2960	0
129	20250226	181600	47753765	2960	2960	2960	2960	0
130	20250226	181500	47753765	2960	2960	2960	2960	0
131	20250226	181400	47753765	2960	2960	2960	2960	0
132	20250226	181300	47753765	2960	2960	2960	2960	0
133	20250226	181200	47753765	2960	2960	2960	2960	0
134	20250226	181100	47753765	2960	2960	2960	2960	0
135	20250226	181000	47753765	2960	2960	2960	2960	0
136	20250226	180900	47753765	2960	2960	2960	2960	0
137	20250226	180800	47753765	2960	2960	2960	2960	0
138	20250226	180700	47753765	2960	2960	2960	2960	0
139	20250226	180600	47753765	2960	2960	2960	2960	0
140	20250226	180500	47753765	2960	2960	2960	2960	0
141	20250226	180400	47753765	2960	2960	2960	2960	0
142	20250226	180300	47753765	2960	2960	2960	2960	0
143	20250226	180200	47753765	2960	2960	2960	2960	0
144	20250226	180100	47753765	2960	2960	2960	2960	0
145	20250226	180000	47753765	2960	2960	2960	2960	0
146	20250226	175900	47753765	2960	2960	2960	2960	0
147	20250226	175800	47753765	2960	2960	2960	2960	0
148	20250226	175700	47753765	2960	2960	2960	2960	0
149	20250226	175600	47753765	2960	2960	2960	2960	0
150	20250226	175500	47753765	2960	2960	2960	2960	0
151	20250226	175400	47753765	2960	2960	2960	2960	0
152	20250226	175300	47753765	2960	2960	2960	2960	1137
153	20250226	175200	47753765	2960	2960	2960	2960	0
154	20250226	175100	47753765	2960	2960	2960	2960	0
155	20250226	175000	47753765	2960	2960	2960	2960	0
156	20250226	174900	47753765	2960	2960	2960	2960	0
157	20250226	174800	47753765	2960	2960	2960	2960	0
158	20250226	174700	47753765	2960	2960	2960	2960	0
159	20250226	174600	47753765	2960	2960	2960	2960	0
160	20250226	174500	47753765	2960	2960	2960	2960	0
161	20250226	174400	47753765	2960	2960	2960	2960	0
162	20250226	174300	47753765	2960	2960	2960	2960	0
163	20250226	174200	47753765	2960	2960	2960	2960	0
164	20250226	174100	47753765	2960	2960	2960	2960	0
165	20250226	174000	47753765	2960	2960	2960	2960	0
166	20250226	173900	47753765	2960	2960	2960	2960	0
167	20250226	173800	47753765	2960	2960	2960	2960	0
168	20250226	173700	47753765	2960	2960	2960	2960	0
169	20250226	173600	47753765	2960	2960	2960	2960	0
170	20250226	173500	47753765	2960	2960	2960	2960	0
171	20250226	173400	47753765	2960	2960	2960	2960	0
172	20250226	173300	47753765	2960	2960	2960	2960	0
173	20250226	173200	47753765	2960	2960	2960	2960	0
174	20250226	173100	47753765	2960	2960	2960	2960	0
175	20250226	173000	47753765	2960	2960	2960	2960	0
176	20250226	172900	47753765	2960	2960	2960	2960	0
177	20250226	172800	47753765	2960	2960	2960	2960	0
178	20250226	172700	47753765	2960	2960	2960	2960	0
179	20250226	172600	47753765	2960	2960	2960	2960	0
180	20250226	172500	47753765	2960	2960	2960	2960	0
181	20250226	172400	47753765	2960	2960	2960	2960	0
182	20250226	172300	47753765	2960	2960	2960	2960	1137
183	20250226	172200	47753765	2960	2960	2960	2960	0
184	20250226	172100	47753765	2960	2960	2960	2960	0
185	20250226	172000	47753765	2960	2960	2960	2960	0
186	20250226	171900	47753765	2960	2960	2960	2960	0
187	20250226	171800	47753765	2960	2960	2960	2960	0
188	20250226	171700	47753765	2960	2960	2960	2960	0
189	20250226	171600	47753765	2960	2960	2960	2960	0
190	20250226	171500	47753765	2960	2960	2960	2960	0
191	20250226	171400	47753765	2960	2960	2960	2960	0
192	20250226	171300	47753765	2960	2960	2960	2960	0
193	20250226	171200	47753765	2960	2960	2960	2960	0
194	20250226	171100	47753765	2960	2960	2960	2960	0
195	20250226	171000	47753765	2960	2960	2960	2960	0
196	20250226	170900	47753765	2960	2960	2960	2960	0
197	20250226	170800	47753765	2960	2960	2960	2960	0
198	20250226	170700	47753765	2960	2960	2960	2960	0
199	20250226	170600	47753765	2960	2960	2960	2960	0
200	20250226	170500	47753765	2960	2960	2960	2960	0
201	20250226	170400	47753765	2960	2960	2960	2960	0
202	20250226	170300	47753765	2960	2960	2960	2960	0
203	20250226	170200	47753765	2960	2960	2960	2960	0
204	20250226	170100	47753765	2960	2960	2960	2960	0
205	20250226	170000	47753765	2960	2960	2960	2960	0
206	20250226	165900	47753765	2960	2960	2960	2960	0
207	20250226	165800	47753765	2960	2960	2960	2960	0
208	20250226	165700	47753765	2960	2960	2960	2960	0
209	20250226	165600	47753765	2960	2960	2960	2960	0
210	20250226	165500	47753765	2960	2960	2960	2960	0
211	20250226	165400	47753765	2960	2960	2960	2960	0
212	20250226	165300	47753765	2960	2960	2960	2960	1137
213	20250226	165200	47753765	2960	2960	2960	2960	0
214	20250226	165100	47753765	2960	2960	2960	2960	0
215	20250226	165000	47753765	2960	2960	2960	2960	0
216	20250226	164900	47753765	2960	2960	2960	2960	0
217	20250226	164800	47753765	2960	2960	2960	2960	0
218	20250226	164700	47753765	2960	2960	2960	2960	0
219	20250226	164600	47753765	2960	2960	2960	2960	0
220	20250226	164500	47753765	2960	2960	2960	2960	0
221	20250226	164400	47753765	2960	2960	2960	2960	0
222	20250226	164300	47753765	2960	2960	2960	2960	0
223	20250226	164200	47753765	2960	2960	2960	2960	0
224	20250226	164100	47753765	2960	2960	2960	2960	0
225	20250226	164000	47753765	2960	2960	2960	2960	0
226	20250226	163900	47753765	2960	2960	2960	2960	0
227	20250226	163800	47753765	2960	2960	2960	2960	0
228	20250226	163700	47753765	2960	2960	2960	2960	0
229	20250226	163600	47753765	2960	2960	2960	2960	0
230	20250226	163500	47753765	2960	2960	2960	2960	0
231	20250226	163400	47753765	2960	2960	2960	2960	0
232	20250226	163300	47753765	2960	2960	2960	2960	0
233	20250226	163200	47753765	2960	2960	2960	2960	0
234	20250226	163100	47753765	2960	2960	2960	2960	0
235	20250226	163000	47753765	2960	2960	2960	2960	0
236	20250226	162900	47753765	2960	2960	2960	2960	0
237	20250226	162800	47753765	2960	2960	2960	2960	0
238	20250226	162700	47753765	2960	2960	2960	2960	0
239	20250226	162600	47753765	2960	2960	2960	2960	0
240	20250226	162500	47753765	2960	2960	2960	2960	0
241	20250226	162400	47753765	2960	2960	2960	2960	0
242	20250226	162300	47753765	2960	2960	2960	2960	1137
243	20250226	162200	47753765	2960	2960	2960	2960	0
244	20250226	162100	47753765	2960	2960	2960	2960	0
245	20250226	162000	47753765	2960	2960	2960	2960	0
246	20250226	161900	47753765	2960	2960	2960	2960	0
247	20250226	161800	47753765	2960	2960	2960	2960	0
248	20250226	161700	47753765	2960	2960	2960	2960	0
249	20250226	161600	47753765	2960	2960	2960	2960	0
250	20250226	161500	47753765	2960	2960	2960	2960	0
251	20250226	161400	47753765	2960	2960	2960	2960	0
252	20250226	161300	47753765	2960	2960	2960	2960	0
253	20250226	161200	47753765	2960	2960	2960	2960	0
254	20250226	161100	47753765	2960	2960	2960	2960	0
255	20250226	161000	47753765	2960	2960	2960	2960	0
256	20250226	160900	47753765	2960	2960	2960	2960	0
257	20250226	160800	47753765	2960	2960	2960	2960	0
258	20250226	160700	47753765	2960	2960	2960	2960	0
259	20250226	160600	47753765	2960	2960	2960	2960	0
260	20250226	160500	47753765	2960	2960	2960	2960	0
261	20250226	160400	47753765	2960	2960	2960	2960	0
262	20250226	160300	47753765	2960	2960	2960	2960	0
263	20250226	160200	47753765	2960	2960	2960	2960	0
264	20250226	160100	47753765	2960	2960	2960	2960	0
265	20250226	160000	47753765	2960	2960	2960	2960	0
266	20250226	155900	47753765	2960	2960	2960	2960	0
267	20250226	155800	47753765	2960	2960	2960	2960	0
268	20250226	155700	47753765	2960	2960	2960	2960	0
269	20250226	155600	47753765	2960	2960	2960	2960	0
270	20250226	155500	47753765	2960	2960	2960	2960	0
271	20250226	155400	47753765	2960	2960	2960	2960	0
272	20250226	155300	47753765	2960	2960	2960	2960	1137
273	20250226	155200	47753765	2960	2960	2960	2960	0
274	20250226	155100	47753765	2960	2960	2960	2960	0
275	20250226	155000	47753765	2960	2960	2960	2960	0
276	20250226	154900	47753765	2960	2960	2960	2960	0
277	20250226	154800	47753765	2960	2960	2960	2960	0
278	20250226	154700	47753765	2960	2960	2960	2960	0
279	20250226	154600	47753765	2960	2960	2960	2960	0
280	20250226	154500	47753765	2960	2960	2960	2960	0
281	20250226	154400	47753765	2960	2960	2960	2960	0
282	20250226	154300	47753765	2960	2960	2960	2960	0
283	20250226	154200	47753765	2960	2960	2960	2960	0
284	20250226	154100	47753765	2960	2960	2960	2960	0
285	20250226	154000	47753765	2960	2960	2960	2960	0
286	20250226	153900	47753765	2960	2960	2960	2960	0
287	20250226	153800	47753765	2960	2960	2960	2960	0
288	20250226	153700	47753765	2960	2960	2960	2960	0
289	20250226	153600	47753765	2960	2960	2960	2960	0
290	20250226	153500	47753765	2960	2960	2960	2960	0
291	20250226	153400	47753765	2960	2960	2960	2960	0
292	20250226	153300	47753765	2960	2960	2960	2960	0
293	20250226	153200	47753765	2960	2960	2960	2960	0
294	20250226	153100	47753765	2960	2960	2960	2960	0
295	20250226	153000	47753765	2960	2960	2960	2960	1137
296	20250226	152900	44388245	2950	2950	2950	2950	0
297	20250226	152800	44388245	2950	2950	2950	2950	0
298	20250226	152700	44388245	2950	2950	2950	2950	0
299	20250226	152600	44388245	2950	2950	2950	2950	0
300	20250226	152500	44388245	2950	2950	2950	2950	0
301	20250226	152400	44388245	2950	2950	2950	2950	0
302	20250226	152300	44388245	2950	2950	2950	2950	0
303	20250226	152200	44388245	2950	2950	2950	2950	0
304	20250226	152100	44388245	2950	2950	2950	2950	0
305	20250226	152000	44388245	2950	2950	2950	2950	0
306	20250226	151900	44388245	2950	2950	2950	2950	0
307	20250226	151800	44388245	2950	2950	2950	2950	0
308	20250226	151700	44388245	2950	2950	2950	2950	0
309	20250226	151600	44388245	2950	2950	2950	2950	0
310	20250226	151500	44388245	2950	2950	2950	2950	0
311	20250226	151400	44388245	2950	2950	2950	2950	0
312	20250226	151300	44388245	2950	2950	2950	2950	0
313	20250226	151200	44388245	2950	2950	2950	2950	0
314	20250226	151100	44388245	2950	2950	2950	2950	0
315	20250226	151000	44388245	2950	2950	2950	2950	1
316	20250226	150900	44385295	2950	2950	2950	2950	0
317	20250226	150800	44385295	2950	2940	2950	2920	313
318	20250226	150700	43469480	2955	2955	2955	2955	0
319	20250226	150600	43469480	2955	2955	2955	2955	0
320	20250226	150500	43469480	2955	2955	2955	2955	0
321	20250226	150400	43469480	2955	2955	2955	2955	0
322	20250226	150300	43469480	2955	2945	2955	2945	1000
323	20250226	150200	40521035	2945	2940	2945	2940	43
324	20250226	150100	40394605	2940	2940	2940	2940	0
325	20250226	150000	40394605	2940	2940	2940	2940	0
326	20250226	145900	40394605	2940	2940	2940	2940	0
327	20250226	145800	40394605	2940	2940	2940	2940	0
328	20250226	145700	40394605	2940	2940	2940	2940	13
329	20250226	145600	40356385	2935	2935	2935	2935	0
330	20250226	145500	40356385	2935	2935	2935	2935	0
331	20250226	145400	40356385	2935	2935	2935	2935	0
332	20250226	145300	40356385	2935	2935	2935	2935	1
333	20250226	145200	40353450	2940	2940	2940	2940	0
334	20250226	145100	40353450	2940	2940	2940	2940	0
335	20250226	145000	40353450	2940	2940	2940	2940	0
336	20250226	144900	40353450	2940	2940	2940	2940	0
337	20250226	144800	40353450	2940	2940	2940	2940	0
338	20250226	144700	40353450	2940	2940	2940	2940	0
339	20250226	144600	40353450	2940	2940	2940	2940	0
340	20250226	144500	40353450	2940	2940	2940	2940	2
341	20250226	144400	40347570	2940	2940	2940	2940	50
342	20250226	144300	40200570	2945	2945	2945	2945	0
343	20250226	144200	40200570	2945	2945	2945	2945	0
344	20250226	144100	40200570	2945	2945	2945	2945	0
345	20250226	144000	40200570	2945	2945	2945	2945	0
346	20250226	143900	40200570	2945	2945	2945	2945	0
347	20250226	143800	40200570	2945	2945	2945	2945	0
348	20250226	143700	40200570	2945	2945	2945	2945	0
349	20250226	143600	40200570	2945	2945	2945	2945	0
350	20250226	143500	40200570	2945	2945	2945	2945	0
351	20250226	143400	40200570	2945	2945	2945	2945	0
352	20250226	143300	40200570	2945	2945	2945	2945	0
353	20250226	143200	40200570	2945	2945	2945	2945	0
354	20250226	143100	40200570	2945	2945	2945	2945	0
355	20250226	143000	40200570	2945	2945	2945	2945	0
356	20250226	142900	40200570	2945	2945	2945	2945	0
357	20250226	142800	40200570	2945	2945	2945	2945	0
358	20250226	142700	40200570	2945	2945	2945	2945	0
359	20250226	142600	40200570	2945	2945	2945	2945	0
360	20250226	142500	40200570	2945	2945	2945	2945	0
361	20250226	142400	40200570	2945	2945	2945	2945	0
362	20250226	142300	40200570	2945	2945	2945	2945	1
363	20250226	142200	40197625	2930	2930	2930	2930	0
364	20250226	142100	40197625	2930	2935	2935	2930	1510
365	20250226	142000	35769605	2945	2945	2945	2945	0
366	20250226	141900	35769605	2945	2945	2945	2945	0
367	20250226	141800	35769605	2945	2945	2945	2945	0
368	20250226	141700	35769605	2945	2945	2945	2945	0
369	20250226	141600	35769605	2945	2945	2945	2945	1
370	20250226	141500	35766660	2940	2940	2940	2940	236
371	20250226	141400	35072820	2945	2945	2945	2945	0
372	20250226	141300	35072820	2945	2945	2945	2945	0
373	20250226	141200	35072820	2945	2940	2945	2940	11
374	20250226	141100	35040475	2945	2945	2945	2945	0
375	20250226	141000	35040475	2945	2945	2945	2945	4
376	20250226	140900	35028695	2950	2950	2950	2950	0
377	20250226	140800	35028695	2950	2950	2950	2950	0
378	20250226	140700	35028695	2950	2950	2950	2950	0
379	20250226	140600	35028695	2950	2950	2950	2950	0
380	20250226	140500	35028695	2950	2950	2950	2950	0
381	20250226	140400	35028695	2950	2950	2950	2950	0
382	20250226	140300	35028695	2950	2950	2950	2950	0
383	20250226	140200	35028695	2950	2950	2950	2950	0
384	20250226	140100	35028695	2950	2950	2950	2950	0
385	20250226	140000	35028695	2950	2950	2950	2950	0
386	20250226	135900	35028695	2950	2950	2950	2950	0
387	20250226	135800	35028695	2950	2950	2950	2950	0
388	20250226	135700	35028695	2950	2950	2950	2950	0
389	20250226	135600	35028695	2950	2950	2950	2950	0
390	20250226	135500	35028695	2950	2950	2950	2950	0
391	20250226	135400	35028695	2950	2950	2950	2950	0
392	20250226	135300	35028695	2950	2950	2950	2950	2
393	20250226	135200	35022795	2950	2950	2950	2950	0
394	20250226	135100	35022795	2950	2950	2950	2950	0
395	20250226	135000	35022795	2950	2950	2950	2950	0
396	20250226	134900	35022795	2950	2950	2950	2950	0
397	20250226	134800	35022795	2950	2950	2950	2950	0
398	20250226	134700	35022795	2950	2950	2950	2950	0
399	20250226	134600	35022795	2950	2950	2950	2950	0
400	20250226	134500	35022795	2950	2950	2950	2950	0
401	20250226	134400	35022795	2950	2950	2950	2950	0
402	20250226	134300	35022795	2950	2950	2950	2950	0
403	20250226	134200	35022795	2950	2950	2950	2950	0
404	20250226	134100	35022795	2950	2950	2950	2950	0
405	20250226	134000	35022795	2950	2950	2950	2950	0
406	20250226	133900	35022795	2950	2950	2950	2950	0
407	20250226	133800	35022795	2950	2955	2955	2950	162
408	20250226	133700	34544890	2950	2950	2950	2950	13
409	20250226	133600	34506540	2950	2950	2950	2950	10
410	20250226	133500	34477040	2950	2950	2950	2950	0
411	20250226	133400	34477040	2950	2950	2950	2950	32
412	20250226	133300	34382640	2950	2950	2950	2950	0
413	20250226	133200	34382640	2950	2950	2950	2950	37
414	20250226	133100	34273490	2950	2950	2950	2950	0
415	20250226	133000	34273490	2950	2950	2950	2950	156
416	20250226	132900	33813290	2950	2945	2950	2945	60
417	20250226	132800	33636565	2945	2945	2945	2945	0
418	20250226	132700	33636565	2945	2950	2950	2945	34
419	20250226	132600	33536430	2945	2945	2945	2945	115
420	20250226	132500	33197755	2945	2945	2945	2945	88
421	20250226	132400	32938595	2955	2955	2955	2955	0
422	20250226	132300	32938595	2955	2955	2955	2955	1
423	20250226	132200	32935640	2950	2950	2950	2950	200
424	20250226	132100	32345640	2955	2955	2955	2955	0
425	20250226	132000	32345640	2955	2955	2955	2955	0
426	20250226	131900	32345640	2955	2955	2955	2955	0
427	20250226	131800	32345640	2955	2955	2955	2955	0
428	20250226	131700	32345640	2955	2955	2955	2955	4
429	20250226	131600	32333820	2955	2955	2955	2955	0
430	20250226	131500	32333820	2955	2955	2955	2955	0
431	20250226	131400	32333820	2955	2955	2955	2955	0
432	20250226	131300	32333820	2955	2955	2955	2955	0
433	20250226	131200	32333820	2955	2955	2955	2955	0
434	20250226	131100	32333820	2955	2955	2955	2955	0
435	20250226	131000	32333820	2955	2955	2955	2955	0
436	20250226	130900	32333820	2955	2955	2955	2955	0
437	20250226	130800	32333820	2955	2955	2955	2955	0
438	20250226	130700	32333820	2955	2955	2955	2955	0
439	20250226	130600	32333820	2955	2955	2955	2955	0
440	20250226	130500	32333820	2955	2955	2955	2955	0
441	20250226	130400	32333820	2955	2945	2955	2940	137
442	20250226	130300	31930400	2960	2945	2960	2945	4
443	20250226	130200	31918585	2950	2950	2950	2950	2
444	20250226	130100	31912685	2955	2955	2955	2955	0
445	20250226	130000	31912685	2955	2955	2955	2955	0
446	20250226	125900	31912685	2955	2955	2955	2955	0
447	20250226	125800	31912685	2955	2955	2955	2955	0
448	20250226	125700	31912685	2955	2955	2955	2955	0
449	20250226	125600	31912685	2955	2955	2955	2955	0
450	20250226	125500	31912685	2955	2955	2955	2955	0
451	20250226	125400	31912685	2955	2955	2955	2955	0
452	20250226	125300	31912685	2955	2955	2955	2955	0
453	20250226	125200	31912685	2955	2955	2955	2955	0
454	20250226	125100	31912685	2955	2955	2955	2955	0
455	20250226	125000	31912685	2955	2955	2955	2955	0
456	20250226	124900	31912685	2955	2955	2955	2955	0
457	20250226	124800	31912685	2955	2955	2955	2955	0
458	20250226	124700	31912685	2955	2955	2955	2955	0
459	20250226	124600	31912685	2955	2955	2955	2955	0
460	20250226	124500	31912685	2955	2955	2955	2955	0
461	20250226	124400	31912685	2955	2955	2955	2955	0
462	20250226	124300	31912685	2955	2955	2955	2955	0
463	20250226	124200	31912685	2955	2955	2955	2955	3
464	20250226	124100	31903820	2960	2960	2960	2960	0
465	20250226	124000	31903820	2960	2960	2960	2960	0
466	20250226	123900	31903820	2960	2960	2960	2960	0
467	20250226	123800	31903820	2960	2960	2960	2960	0
468	20250226	123700	31903820	2960	2960	2960	2960	0
469	20250226	123600	31903820	2960	2960	2960	2960	0
470	20250226	123500	31903820	2960	2960	2960	2960	0
471	20250226	123400	31903820	2960	2960	2960	2960	0
472	20250226	123300	31903820	2960	2960	2960	2960	0
473	20250226	123200	31903820	2960	2960	2960	2960	0
474	20250226	123100	31903820	2960	2960	2960	2960	0
475	20250226	123000	31903820	2960	2960	2960	2960	0
476	20250226	122900	31903820	2960	2960	2960	2960	0
477	20250226	122800	31903820	2960	2960	2960	2960	0
478	20250226	122700	31903820	2960	2960	2960	2960	0
479	20250226	122600	31903820	2960	2960	2960	2960	0
480	20250226	122500	31903820	2960	2960	2960	2960	0
481	20250226	122400	31903820	2960	2960	2960	2960	0
482	20250226	122300	31903820	2960	2960	2960	2960	1
483	20250226	122200	31900860	2955	2955	2955	2955	0
484	20250226	122100	31900860	2955	2955	2955	2955	0
485	20250226	122000	31900860	2955	2955	2955	2955	0
486	20250226	121900	31900860	2955	2955	2955	2955	0
487	20250226	121800	31900860	2955	2955	2955	2955	18
488	20250226	121700	31847670	2960	2960	2960	2960	0
489	20250226	121600	31847670	2960	2960	2960	2960	0
490	20250226	121500	31847670	2960	2960	2960	2960	0
491	20250226	121400	31847670	2960	2960	2960	2960	0
492	20250226	121300	31847670	2960	2960	2960	2960	0
493	20250226	121200	31847670	2960	2960	2960	2960	0
494	20250226	121100	31847670	2960	2960	2960	2960	3
495	20250226	121000	31838790	2960	2960	2960	2960	0
496	20250226	120900	31838790	2960	2960	2960	2960	0
497	20250226	120800	31838790	2960	2960	2960	2960	0
498	20250226	120700	31838790	2960	2960	2960	2960	0
499	20250226	120600	31838790	2960	2960	2960	2960	0
500	20250226	120500	31838790	2960	2960	2960	2960	30
501	20250226	120400	31749990	2960	2960	2960	2960	0
502	20250226	120300	31749990	2960	2960	2960	2960	0
503	20250226	120200	31749990	2960	2960	2960	2960	0
504	20250226	120100	31749990	2960	2960	2960	2960	0
505	20250226	120000	31749990	2960	2960	2960	2960	1
506	20250226	115900	31747030	2945	2945	2945	2945	0
507	20250226	115800	31747030	2945	2945	2945	2945	0
508	20250226	115700	31747030	2945	2950	2950	2945	210
509	20250226	115600	31128450	2960	2960	2960	2960	0
510	20250226	115500	31128450	2960	2960	2960	2960	0
511	20250226	115400	31128450	2960	2960	2960	2960	0
512	20250226	115300	31128450	2960	2960	2960	2960	0
513	20250226	115200	31128450	2960	2960	2960	2960	0
514	20250226	115100	31128450	2960	2960	2960	2960	0
515	20250226	115000	31128450	2960	2960	2960	2960	0
516	20250226	114900	31128450	2960	2960	2960	2960	0
517	20250226	114800	31128450	2960	2960	2960	2960	0
518	20250226	114700	31128450	2960	2960	2960	2960	0
519	20250226	114600	31128450	2960	2960	2960	2960	0
520	20250226	114500	31128450	2960	2960	2960	2960	0
521	20250226	114400	31128450	2960	2960	2960	2960	50
522	20250226	114300	30980450	2960	2960	2960	2960	0
523	20250226	114200	30980450	2960	2960	2960	2960	0
524	20250226	114100	30980450	2960	2960	2960	2960	0
525	20250226	114000	30980450	2960	2960	2960	2960	1
526	20250226	113900	30977490	2960	2960	2960	2960	0
527	20250226	113800	30977490	2960	2960	2960	2960	0
528	20250226	113700	30977490	2960	2960	2960	2960	0
529	20250226	113600	30977490	2960	2960	2960	2960	0
530	20250226	113500	30977490	2960	2960	2960	2960	0
531	20250226	113400	30977490	2960	2960	2960	2960	0
532	20250226	113300	30977490	2960	2960	2960	2960	0
533	20250226	113200	30977490	2960	2960	2960	2960	0
534	20250226	113100	30977490	2960	2960	2960	2960	0
535	20250226	113000	30977490	2960	2960	2960	2960	0
536	20250226	112900	30977490	2960	2960	2960	2960	0
537	20250226	112800	30977490	2960	2960	2960	2960	0
538	20250226	112700	30977490	2960	2960	2960	2960	0
539	20250226	112600	30977490	2960	2960	2960	2960	0
540	20250226	112500	30977490	2960	2960	2960	2960	0
541	20250226	112400	30977490	2960	2960	2960	2960	0
542	20250226	112300	30977490	2960	2960	2960	2960	0
543	20250226	112200	30977490	2960	2960	2960	2960	0
544	20250226	112100	30977490	2960	2950	2960	2950	101
545	20250226	112000	30679530	2960	2960	2960	2960	0
546	20250226	111900	30679530	2960	2955	2960	2955	12
547	20250226	111800	30644065	2955	2955	2955	2955	0
548	20250226	111700	30644065	2955	2955	2955	2955	5
549	20250226	111600	30629290	2960	2960	2960	2960	0
550	20250226	111500	30629290	2960	2960	2960	2960	0
551	20250226	111400	30629290	2960	2960	2960	2960	0
552	20250226	111300	30629290	2960	2960	2960	2960	0
553	20250226	111200	30629290	2960	2960	2960	2960	0
554	20250226	111100	30629290	2960	2960	2960	2960	0
555	20250226	111000	30629290	2960	2960	2960	2960	1
556	20250226	110900	30626330	2960	2960	2960	2960	0
557	20250226	110800	30626330	2960	2960	2960	2960	0
558	20250226	110700	30626330	2960	2960	2960	2960	36
559	20250226	110600	30519770	2960	2960	2960	2960	0
560	20250226	110500	30519770	2960	2960	2960	2960	0
561	20250226	110400	30519770	2960	2960	2960	2960	0
562	20250226	110300	30519770	2960	2960	2960	2960	0
563	20250226	110200	30519770	2960	2960	2960	2960	0
564	20250226	110100	30519770	2960	2960	2960	2960	0
565	20250226	110000	30519770	2960	2960	2960	2960	0
566	20250226	105900	30519770	2960	2960	2960	2960	0
567	20250226	105800	30519770	2960	2960	2960	2960	1
568	20250226	105700	30516810	2955	2955	2955	2955	0
569	20250226	105600	30516810	2955	2955	2955	2955	0
570	20250226	105500	30516810	2955	2955	2955	2955	0
571	20250226	105400	30516810	2955	2955	2955	2955	15
572	20250226	105300	30472485	2965	2955	2965	2955	2
573	20250226	105200	30466565	2965	2965	2965	2965	0
574	20250226	105100	30466565	2965	2965	2965	2965	0
575	20250226	105000	30466565	2965	2965	2965	2965	0
576	20250226	104900	30466565	2965	2965	2965	2965	0
577	20250226	104800	30466565	2965	2965	2965	2965	0
578	20250226	104700	30466565	2965	2965	2965	2965	0
579	20250226	104600	30466565	2965	2965	2965	2965	5
580	20250226	104500	30451740	2965	2965	2965	2965	0
581	20250226	104400	30451740	2965	2965	2965	2965	0
582	20250226	104300	30451740	2965	2965	2965	2965	0
583	20250226	104200	30451740	2965	2965	2965	2965	0
584	20250226	104100	30451740	2965	2965	2965	2965	0
585	20250226	104000	30451740	2965	2965	2965	2965	0
586	20250226	103900	30451740	2965	2965	2965	2965	0
587	20250226	103800	30451740	2965	2965	2965	2965	3
588	20250226	103700	30442845	2965	2965	2965	2965	0
589	20250226	103600	30442845	2965	2965	2965	2965	0
590	20250226	103500	30442845	2965	2965	2965	2965	11
591	20250226	103400	30410230	2965	2965	2965	2965	0
592	20250226	103300	30410230	2965	2965	2965	2965	0
593	20250226	103200	30410230	2965	2965	2965	2965	0
594	20250226	103100	30410230	2965	2965	2965	2965	0
595	20250226	103000	30410230	2965	2965	2965	2965	0
596	20250226	102900	30410230	2965	2965	2965	2965	0
597	20250226	102800	30410230	2965	2965	2965	2965	0
598	20250226	102700	30410230	2965	2965	2965	2965	0
599	20250226	102600	30410230	2965	2965	2965	2965	0
600	20250226	102500	30410230	2965	2965	2965	2965	0
601	20250226	102400	30410230	2965	2965	2965	2965	0
602	20250226	102300	30410230	2965	2965	2965	2965	0
603	20250226	102200	30410230	2965	2965	2965	2965	0
604	20250226	102100	30410230	2965	2965	2965	2965	0
605	20250226	102000	30410230	2965	2965	2965	2965	0
606	20250226	101900	30410230	2965	2965	2965	2965	0
607	20250226	101800	30410230	2965	2965	2965	2965	0
608	20250226	101700	30410230	2965	2965	2965	2965	0
609	20250226	101600	30410230	2965	2965	2965	2965	1
610	20250226	101500	30407265	2960	2960	2960	2960	0
611	20250226	101400	30407265	2960	2960	2960	2960	1
612	20250226	101300	30404305	2965	2960	2965	2960	7
613	20250226	101200	30383580	2960	2960	2960	2960	4
614	20250226	101100	30371740	2965	2965	2965	2965	1
615	20250226	101000	30368775	2965	2965	2965	2965	0
616	20250226	100900	30368775	2965	2965	2965	2965	1
617	20250226	100800	30365810	2965	2965	2965	2965	0
618	20250226	100700	30365810	2965	2965	2965	2965	17
619	20250226	100600	30315405	2965	2965	2965	2965	0
620	20250226	100500	30315405	2965	2965	2965	2965	0
621	20250226	100400	30315405	2965	2965	2965	2965	0
622	20250226	100300	30315405	2965	2965	2965	2965	0
623	20250226	100200	30315405	2965	2965	2965	2965	0
624	20250226	100100	30315405	2965	2965	2965	2965	4
625	20250226	100000	30303545	2960	2965	2965	2960	2221
626	20250226	095900	23729370	2960	2955	2960	2955	227
627	20250226	095800	23057550	2955	2955	2955	2955	0
628	20250226	095700	23057550	2955	2955	2955	2955	0
629	20250226	095600	23057550	2955	2955	2955	2955	0
630	20250226	095500	23057550	2955	2955	2955	2955	0
631	20250226	095400	23057550	2955	2955	2955	2955	0
632	20250226	095300	23057550	2955	2955	2955	2955	0
633	20250226	095200	23057550	2955	2955	2955	2955	0
634	20250226	095100	23057550	2955	2955	2955	2955	0
635	20250226	095000	23057550	2955	2955	2955	2955	0
636	20250226	094900	23057550	2955	2955	2955	2955	2
637	20250226	094800	23051640	2955	2955	2955	2955	0
638	20250226	094700	23051640	2955	2955	2955	2955	15
639	20250226	094600	23007315	2955	2955	2955	2955	0
640	20250226	094500	23007315	2955	2955	2955	2955	0
641	20250226	094400	23007315	2955	2955	2955	2955	0
642	20250226	094300	23007315	2955	2955	2955	2955	0
643	20250226	094200	23007315	2955	2955	2955	2955	0
644	20250226	094100	23007315	2955	2955	2955	2955	15
645	20250226	094000	22962990	2960	2960	2960	2960	0
646	20250226	093900	22962990	2960	2960	2960	2960	0
647	20250226	093800	22962990	2960	2960	2960	2960	0
648	20250226	093700	22962990	2960	2955	2960	2955	10
649	20250226	093600	22933435	2955	2955	2955	2955	0
650	20250226	093500	22933435	2955	2955	2955	2955	203
651	20250226	093400	22333570	2955	2955	2955	2955	21
652	20250226	093300	22271515	2955	2955	2955	2955	0
653	20250226	093200	22271515	2955	2955	2955	2955	0
654	20250226	093100	22271515	2955	2955	2955	2955	0
655	20250226	093000	22271515	2955	2955	2955	2955	10
656	20250226	092900	22241965	2935	2950	2950	2935	1701
657	20250226	092800	17246890	2955	2955	2955	2955	0
658	20250226	092700	17246890	2955	2955	2955	2955	25
659	20250226	092600	17173015	2960	2960	2960	2960	0
660	20250226	092500	17173015	2960	2960	2960	2960	3
661	20250226	092400	17164135	2960	2960	2960	2960	0
662	20250226	092300	17164135	2960	2960	2960	2960	19
663	20250226	092200	17107895	2965	2965	2965	2965	1
664	20250226	092100	17104930	2960	2960	2960	2960	1
665	20250226	092000	17101970	2970	2970	2970	2970	0
666	20250226	091900	17101970	2970	2970	2970	2970	0
667	20250226	091800	17101970	2970	2970	2970	2970	0
668	20250226	091700	17101970	2970	2970	2970	2970	0
669	20250226	091600	17101970	2970	2970	2970	2970	0
670	20250226	091500	17101970	2970	2970	2970	2970	0
671	20250226	091400	17101970	2970	2970	2970	2970	0
672	20250226	091300	17101970	2970	2960	2970	2960	775
673	20250226	091200	14801410	2945	2960	2960	2945	391
674	20250226	091100	13644360	2965	2965	2965	2965	52
675	20250226	091000	13490180	2965	2965	2965	2965	2
676	20250226	090900	13484250	2950	2950	2950	2950	0
677	20250226	090800	13484250	2950	2965	2975	2950	1013
678	20250226	090700	10473420	2975	2960	2975	2960	572
679	20250226	090600	8778615	2960	2955	2960	2955	800
680	20250226	090500	6411170	2960	2940	2960	2940	1620
681	20250226	090400	1625600	2935	2935	2935	2935	0
682	20250226	090300	1625600	2935	2935	2935	2935	0
683	20250226	090200	1625600	2935	2935	2935	2935	514
684	20250226	090100	117010	2935	2935	2935	2935	0
685	20250226	090000	117010	2935	2925	2935	2925	40