KissMeData/017180/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	190400	26483786	1692	1692	1692	1692	136
3	20250226	190300	26483786	1692	1692	1692	1692	0
4	20250226	190200	26483786	1692	1692	1692	1692	0
5	20250226	190100	26483786	1692	1692	1692	1692	0
6	20250226	190000	26483786	1692	1692	1692	1692	0
7	20250226	185900	26483786	1692	1692	1692	1692	0
8	20250226	185800	26483786	1692	1692	1692	1692	0
9	20250226	185700	26483786	1692	1692	1692	1692	0
10	20250226	185600	26483786	1692	1692	1692	1692	0
11	20250226	185500	26483786	1692	1692	1692	1692	0
12	20250226	185400	26483786	1692	1692	1692	1692	0
13	20250226	185300	26483786	1692	1692	1692	1692	0
14	20250226	185200	26483786	1692	1692	1692	1692	0
15	20250226	185100	26483786	1692	1692	1692	1692	0
16	20250226	185000	26483786	1692	1692	1692	1692	0
17	20250226	184900	26483786	1692	1692	1692	1692	0
18	20250226	184800	26483786	1692	1692	1692	1692	0
19	20250226	184700	26483786	1692	1692	1692	1692	0
20	20250226	184600	26483786	1692	1692	1692	1692	0
21	20250226	184500	26483786	1692	1692	1692	1692	0
22	20250226	184400	26483786	1692	1692	1692	1692	0
23	20250226	184300	26483786	1692	1692	1692	1692	0
24	20250226	184200	26483786	1692	1692	1692	1692	0
25	20250226	184100	26483786	1692	1692	1692	1692	0
26	20250226	184000	26483786	1692	1692	1692	1692	0
27	20250226	183900	26483786	1692	1692	1692	1692	0
28	20250226	183800	26483786	1692	1692	1692	1692	0
29	20250226	183700	26483786	1692	1692	1692	1692	0
30	20250226	183600	26483786	1692	1692	1692	1692	0
31	20250226	183500	26483786	1692	1692	1692	1692	0
32	20250226	183400	26483786	1692	1692	1692	1692	136
33	20250226	183300	26483786	1692	1692	1692	1692	0
34	20250226	183200	26483786	1692	1692	1692	1692	0
35	20250226	183100	26483786	1692	1692	1692	1692	0
36	20250226	183000	26483786	1692	1692	1692	1692	0
37	20250226	182900	26483786	1692	1692	1692	1692	0
38	20250226	182800	26483786	1692	1692	1692	1692	0
39	20250226	182700	26483786	1692	1692	1692	1692	0
40	20250226	182600	26483786	1692	1692	1692	1692	0
41	20250226	182500	26483786	1692	1692	1692	1692	0
42	20250226	182400	26483786	1692	1692	1692	1692	0
43	20250226	182300	26483786	1692	1692	1692	1692	0
44	20250226	182200	26483786	1692	1692	1692	1692	0
45	20250226	182100	26483786	1692	1692	1692	1692	0
46	20250226	182000	26483786	1692	1692	1692	1692	0
47	20250226	181900	26483786	1692	1692	1692	1692	0
48	20250226	181800	26483786	1692	1692	1692	1692	0
49	20250226	181700	26483786	1692	1692	1692	1692	0
50	20250226	181600	26483786	1692	1692	1692	1692	0
51	20250226	181500	26483786	1692	1692	1692	1692	0
52	20250226	181400	26483786	1692	1692	1692	1692	0
53	20250226	181300	26483786	1692	1692	1692	1692	0
54	20250226	181200	26483786	1692	1692	1692	1692	0
55	20250226	181100	26483786	1692	1692	1692	1692	0
56	20250226	181000	26483786	1692	1692	1692	1692	0
57	20250226	180900	26483786	1692	1692	1692	1692	0
58	20250226	180800	26483786	1692	1692	1692	1692	0
59	20250226	180700	26483786	1692	1692	1692	1692	0
60	20250226	180600	26483786	1692	1692	1692	1692	0
61	20250226	180500	26483786	1692	1692	1692	1692	0
62	20250226	180400	26483786	1692	1692	1692	1692	136
63	20250226	180300	26483786	1692	1692	1692	1692	0
64	20250226	180200	26483786	1692	1692	1692	1692	0
65	20250226	180100	26483786	1692	1692	1692	1692	0
66	20250226	180000	26483786	1692	1692	1692	1692	0
67	20250226	175900	26483786	1692	1692	1692	1692	0
68	20250226	175800	26483786	1692	1692	1692	1692	0
69	20250226	175700	26483786	1692	1692	1692	1692	0
70	20250226	175600	26483786	1692	1692	1692	1692	0
71	20250226	175500	26483786	1692	1692	1692	1692	0
72	20250226	175400	26483786	1692	1692	1692	1692	0
73	20250226	175300	26483786	1692	1692	1692	1692	0
74	20250226	175200	26483786	1692	1692	1692	1692	0
75	20250226	175100	26483786	1692	1692	1692	1692	0
76	20250226	175000	26483786	1692	1692	1692	1692	0
77	20250226	174900	26483786	1692	1692	1692	1692	0
78	20250226	174800	26483786	1692	1692	1692	1692	0
79	20250226	174700	26483786	1692	1692	1692	1692	0
80	20250226	174600	26483786	1692	1692	1692	1692	0
81	20250226	174500	26483786	1692	1692	1692	1692	0
82	20250226	174400	26483786	1692	1692	1692	1692	0
83	20250226	174300	26483786	1692	1692	1692	1692	0
84	20250226	174200	26483786	1692	1692	1692	1692	0
85	20250226	174100	26483786	1692	1692	1692	1692	0
86	20250226	174000	26483786	1692	1692	1692	1692	0
87	20250226	173900	26483786	1692	1692	1692	1692	0
88	20250226	173800	26483786	1692	1692	1692	1692	0
89	20250226	173700	26483786	1692	1692	1692	1692	0
90	20250226	173600	26483786	1692	1692	1692	1692	0
91	20250226	173500	26483786	1692	1692	1692	1692	0
92	20250226	173400	26483786	1692	1692	1692	1692	136
93	20250226	173300	26483786	1692	1692	1692	1692	0
94	20250226	173200	26483786	1692	1692	1692	1692	0
95	20250226	173100	26483786	1692	1692	1692	1692	0
96	20250226	173000	26483786	1692	1692	1692	1692	0
97	20250226	172900	26483786	1692	1692	1692	1692	0
98	20250226	172800	26483786	1692	1692	1692	1692	0
99	20250226	172700	26483786	1692	1692	1692	1692	0
100	20250226	172600	26483786	1692	1692	1692	1692	0
101	20250226	172500	26483786	1692	1692	1692	1692	0
102	20250226	172400	26483786	1692	1692	1692	1692	0
103	20250226	172300	26483786	1692	1692	1692	1692	0
104	20250226	172200	26483786	1692	1692	1692	1692	0
105	20250226	172100	26483786	1692	1692	1692	1692	0
106	20250226	172000	26483786	1692	1692	1692	1692	0
107	20250226	171900	26483786	1692	1692	1692	1692	0
108	20250226	171800	26483786	1692	1692	1692	1692	0
109	20250226	171700	26483786	1692	1692	1692	1692	0
110	20250226	171600	26483786	1692	1692	1692	1692	0
111	20250226	171500	26483786	1692	1692	1692	1692	0
112	20250226	171400	26483786	1692	1692	1692	1692	0
113	20250226	171300	26483786	1692	1692	1692	1692	0
114	20250226	171200	26483786	1692	1692	1692	1692	0
115	20250226	171100	26483786	1692	1692	1692	1692	0
116	20250226	171000	26483786	1692	1692	1692	1692	0
117	20250226	170900	26483786	1692	1692	1692	1692	0
118	20250226	170800	26483786	1692	1692	1692	1692	0
119	20250226	170700	26483786	1692	1692	1692	1692	0
120	20250226	170600	26483786	1692	1692	1692	1692	0
121	20250226	170500	26483786	1692	1692	1692	1692	0
122	20250226	170400	26483786	1692	1692	1692	1692	136
123	20250226	170300	26483786	1692	1692	1692	1692	0
124	20250226	170200	26483786	1692	1692	1692	1692	0
125	20250226	170100	26483786	1692	1692	1692	1692	0
126	20250226	170000	26483786	1692	1692	1692	1692	0
127	20250226	165900	26483786	1692	1692	1692	1692	0
128	20250226	165800	26483786	1692	1692	1692	1692	0
129	20250226	165700	26483786	1692	1692	1692	1692	0
130	20250226	165600	26483786	1692	1692	1692	1692	0
131	20250226	165500	26483786	1692	1692	1692	1692	0
132	20250226	165400	26483786	1692	1692	1692	1692	0
133	20250226	165300	26483786	1692	1692	1692	1692	0
134	20250226	165200	26483786	1692	1692	1692	1692	0
135	20250226	165100	26483786	1692	1692	1692	1692	0
136	20250226	165000	26483786	1692	1692	1692	1692	0
137	20250226	164900	26483786	1692	1692	1692	1692	0
138	20250226	164800	26483786	1692	1692	1692	1692	0
139	20250226	164700	26483786	1692	1692	1692	1692	0
140	20250226	164600	26483786	1692	1692	1692	1692	0
141	20250226	164500	26483786	1692	1692	1692	1692	0
142	20250226	164400	26483786	1692	1692	1692	1692	0
143	20250226	164300	26483786	1692	1692	1692	1692	0
144	20250226	164200	26483786	1692	1692	1692	1692	0
145	20250226	164100	26483786	1692	1692	1692	1692	0
146	20250226	164000	26483786	1692	1692	1692	1692	0
147	20250226	163900	26483786	1692	1692	1692	1692	0
148	20250226	163800	26483786	1692	1692	1692	1692	0
149	20250226	163700	26483786	1692	1692	1692	1692	0
150	20250226	163600	26483786	1692	1692	1692	1692	0
151	20250226	163500	26483786	1692	1692	1692	1692	0
152	20250226	163400	26483786	1692	1692	1692	1692	136
153	20250226	163300	26483786	1692	1692	1692	1692	0
154	20250226	163200	26483786	1692	1692	1692	1692	0
155	20250226	163100	26483786	1692	1692	1692	1692	0
156	20250226	163000	26483786	1692	1692	1692	1692	0
157	20250226	162900	26483786	1692	1692	1692	1692	0
158	20250226	162800	26483786	1692	1692	1692	1692	0
159	20250226	162700	26483786	1692	1692	1692	1692	0
160	20250226	162600	26483786	1692	1692	1692	1692	0
161	20250226	162500	26483786	1692	1692	1692	1692	0
162	20250226	162400	26483786	1692	1692	1692	1692	0
163	20250226	162300	26483786	1692	1692	1692	1692	0
164	20250226	162200	26483786	1692	1692	1692	1692	0
165	20250226	162100	26483786	1692	1692	1692	1692	0
166	20250226	162000	26483786	1692	1692	1692	1692	0
167	20250226	161900	26483786	1692	1692	1692	1692	0
168	20250226	161800	26483786	1692	1692	1692	1692	0
169	20250226	161700	26483786	1692	1692	1692	1692	0
170	20250226	161600	26483786	1692	1692	1692	1692	0
171	20250226	161500	26483786	1692	1692	1692	1692	0
172	20250226	161400	26483786	1692	1692	1692	1692	0
173	20250226	161300	26483786	1692	1692	1692	1692	0
174	20250226	161200	26483786	1692	1692	1692	1692	0
175	20250226	161100	26483786	1692	1692	1692	1692	0
176	20250226	161000	26483786	1692	1692	1692	1692	0
177	20250226	160900	26483786	1692	1692	1692	1692	0
178	20250226	160800	26483786	1692	1692	1692	1692	0
179	20250226	160700	26483786	1692	1692	1692	1692	0
180	20250226	160600	26483786	1692	1692	1692	1692	0
181	20250226	160500	26483786	1692	1692	1692	1692	0
182	20250226	160400	26483786	1692	1692	1692	1692	136
183	20250226	160300	26483786	1692	1692	1692	1692	0
184	20250226	160200	26483786	1692	1692	1692	1692	0
185	20250226	160100	26483786	1692	1692	1692	1692	0
186	20250226	160000	26483786	1692	1692	1692	1692	0
187	20250226	155900	26483786	1692	1692	1692	1692	0
188	20250226	155800	26483786	1692	1692	1692	1692	0
189	20250226	155700	26483786	1692	1692	1692	1692	0
190	20250226	155600	26483786	1692	1692	1692	1692	0
191	20250226	155500	26483786	1692	1692	1692	1692	0
192	20250226	155400	26483786	1692	1692	1692	1692	0
193	20250226	155300	26483786	1692	1692	1692	1692	0
194	20250226	155200	26483786	1692	1692	1692	1692	0
195	20250226	155100	26483786	1692	1692	1692	1692	0
196	20250226	155000	26483786	1692	1692	1692	1692	0
197	20250226	154900	26483786	1692	1692	1692	1692	0
198	20250226	154800	26483786	1692	1692	1692	1692	0
199	20250226	154700	26483786	1692	1692	1692	1692	0
200	20250226	154600	26483786	1692	1692	1692	1692	0
201	20250226	154500	26483786	1692	1692	1692	1692	0
202	20250226	154400	26483786	1692	1692	1692	1692	0
203	20250226	154300	26483786	1692	1692	1692	1692	0
204	20250226	154200	26483786	1692	1692	1692	1692	0
205	20250226	154100	26483786	1692	1692	1692	1692	0
206	20250226	154000	26483786	1692	1692	1692	1692	0
207	20250226	153900	26483786	1692	1692	1692	1692	0
208	20250226	153800	26483786	1692	1692	1692	1692	0
209	20250226	153700	26483786	1692	1692	1692	1692	0
210	20250226	153600	26483786	1692	1692	1692	1692	0
211	20250226	153500	26483786	1692	1692	1692	1692	0
212	20250226	153400	26483786	1692	1692	1692	1692	136
213	20250226	153300	26483786	1692	1692	1692	1692	0
214	20250226	153200	26483786	1692	1692	1692	1692	0
215	20250226	153100	26483786	1692	1692	1692	1692	0
216	20250226	153000	26483786	1692	1692	1692	1692	136
217	20250226	152900	26253674	1692	1692	1692	1692	0
218	20250226	152800	26253674	1692	1692	1692	1692	0
219	20250226	152700	26253674	1692	1692	1692	1692	0
220	20250226	152600	26253674	1692	1692	1692	1692	0
221	20250226	152500	26253674	1692	1692	1692	1692	0
222	20250226	152400	26253674	1692	1692	1692	1692	0
223	20250226	152300	26253674	1692	1692	1692	1692	0
224	20250226	152200	26253674	1692	1692	1692	1692	0
225	20250226	152100	26253674	1692	1692	1692	1692	0
226	20250226	152000	26253674	1692	1692	1692	1692	0
227	20250226	151900	26253674	1692	1692	1692	1692	450
228	20250226	151800	25492274	1694	1694	1694	1694	0
229	20250226	151700	25492274	1694	1694	1694	1694	0
230	20250226	151600	25492274	1694	1694	1694	1694	0
231	20250226	151500	25492274	1694	1694	1694	1694	0
232	20250226	151400	25492274	1694	1694	1694	1694	0
233	20250226	151300	25492274	1694	1694	1694	1694	0
234	20250226	151200	25492274	1694	1694	1694	1694	0
235	20250226	151100	25492274	1694	1694	1694	1694	19
236	20250226	151000	25460088	1694	1694	1694	1694	0
237	20250226	150900	25460088	1694	1694	1694	1694	100
238	20250226	150800	25290688	1694	1694	1694	1694	0
239	20250226	150700	25290688	1694	1694	1694	1694	1
240	20250226	150600	25288994	1692	1692	1692	1692	320
241	20250226	150500	24747554	1692	1692	1692	1692	2
242	20250226	150400	24744170	1694	1694	1694	1694	1
243	20250226	150300	24742476	1692	1692	1692	1692	20
244	20250226	150200	24708636	1694	1694	1694	1694	1
245	20250226	150100	24706942	1692	1692	1692	1692	0
246	20250226	150000	24706942	1692	1692	1692	1692	0
247	20250226	145900	24706942	1692	1692	1692	1692	0
248	20250226	145800	24706942	1692	1692	1692	1692	0
249	20250226	145700	24706942	1692	1692	1692	1692	0
250	20250226	145600	24706942	1692	1692	1692	1692	0
251	20250226	145500	24706942	1692	1692	1692	1692	0
252	20250226	145400	24706942	1692	1692	1692	1692	2
253	20250226	145300	24703558	1694	1692	1694	1692	3
254	20250226	145200	24698478	1692	1692	1692	1692	45
255	20250226	145100	24622338	1693	1693	1693	1693	4
256	20250226	145000	24615566	1693	1693	1693	1693	0
257	20250226	144900	24615566	1693	1694	1694	1693	6
258	20250226	144800	24605403	1694	1694	1694	1694	0
259	20250226	144700	24605403	1694	1694	1694	1694	62
260	20250226	144600	24500375	1693	1693	1693	1693	0
261	20250226	144500	24500375	1693	1693	1693	1693	1
262	20250226	144400	24498682	1693	1693	1693	1693	1
263	20250226	144300	24496989	1694	1694	1694	1694	0
264	20250226	144200	24496989	1694	1694	1694	1694	0
265	20250226	144100	24496989	1694	1694	1694	1694	0
266	20250226	144000	24496989	1694	1694	1694	1694	58
267	20250226	143900	24398737	1693	1693	1693	1693	0
268	20250226	143800	24398737	1693	1693	1693	1693	0
269	20250226	143700	24398737	1693	1693	1693	1693	121
270	20250226	143600	24193884	1691	1691	1691	1691	0
271	20250226	143500	24193884	1691	1691	1691	1691	0
272	20250226	143400	24193884	1691	1691	1691	1691	0
273	20250226	143300	24193884	1691	1691	1691	1691	0
274	20250226	143200	24193884	1691	1691	1691	1691	0
275	20250226	143100	24193884	1691	1691	1691	1691	0
276	20250226	143000	24193884	1691	1691	1691	1691	0
277	20250226	142900	24193884	1691	1691	1691	1691	25
278	20250226	142800	24151609	1691	1691	1691	1691	0
279	20250226	142700	24151609	1691	1691	1691	1691	75
280	20250226	142600	24024784	1691	1691	1691	1691	0
281	20250226	142500	24024784	1691	1691	1691	1691	0
282	20250226	142400	24024784	1691	1691	1691	1691	0
283	20250226	142300	24024784	1691	1691	1691	1691	1
284	20250226	142200	24023093	1691	1691	1691	1691	99
285	20250226	142100	23855684	1691	1691	1691	1691	0
286	20250226	142000	23855684	1691	1691	1691	1691	0
287	20250226	141900	23855684	1691	1691	1691	1691	0
288	20250226	141800	23855684	1691	1691	1691	1691	0
289	20250226	141700	23855684	1691	1691	1691	1691	9
290	20250226	141600	23840465	1691	1691	1691	1691	45
291	20250226	141500	23764370	1691	1691	1691	1691	195
292	20250226	141400	23434625	1692	1692	1692	1692	0
293	20250226	141300	23434625	1692	1693	1693	1692	10
294	20250226	141200	23417700	1693	1693	1693	1693	0
295	20250226	141100	23417700	1693	1693	1693	1693	0
296	20250226	141000	23417700	1693	1693	1693	1693	0
297	20250226	140900	23417700	1693	1693	1693	1693	24
298	20250226	140800	23377068	1693	1693	1693	1693	4
299	20250226	140700	23370296	1693	1693	1693	1693	1
300	20250226	140600	23368603	1693	1693	1693	1693	0
301	20250226	140500	23368603	1693	1693	1693	1693	0
302	20250226	140400	23368603	1693	1693	1693	1693	0
303	20250226	140300	23368603	1693	1693	1693	1693	0
304	20250226	140200	23368603	1693	1693	1693	1693	100
305	20250226	140100	23199303	1691	1691	1691	1691	0
306	20250226	140000	23199303	1691	1691	1691	1691	0
307	20250226	135900	23199303	1691	1691	1691	1691	0
308	20250226	135800	23199303	1691	1691	1691	1691	0
309	20250226	135700	23199303	1691	1691	1691	1691	0
310	20250226	135600	23199303	1691	1691	1691	1691	0
311	20250226	135500	23199303	1691	1691	1691	1691	91
312	20250226	135400	23045422	1692	1692	1692	1692	0
313	20250226	135300	23045422	1692	1692	1692	1692	0
314	20250226	135200	23045422	1692	1692	1692	1692	0
315	20250226	135100	23045422	1692	1692	1692	1692	0
316	20250226	135000	23045422	1692	1692	1692	1692	0
317	20250226	134900	23045422	1692	1692	1692	1692	0
318	20250226	134800	23045422	1692	1692	1692	1692	0
319	20250226	134700	23045422	1692	1692	1692	1692	20
320	20250226	134600	23011582	1692	1692	1692	1692	0
321	20250226	134500	23011582	1692	1692	1692	1692	0
322	20250226	134400	23011582	1692	1692	1692	1692	0
323	20250226	134300	23011582	1692	1692	1692	1692	0
324	20250226	134200	23011582	1692	1692	1692	1692	0
325	20250226	134100	23011582	1692	1692	1692	1692	2
326	20250226	134000	23008198	1692	1692	1692	1692	0
327	20250226	133900	23008198	1692	1692	1692	1692	0
328	20250226	133800	23008198	1692	1692	1692	1692	0
329	20250226	133700	23008198	1692	1692	1692	1692	100
330	20250226	133600	22838998	1691	1691	1691	1691	0
331	20250226	133500	22838998	1691	1691	1691	1691	2
332	20250226	133400	22835616	1692	1692	1692	1692	0
333	20250226	133300	22835616	1692	1692	1692	1692	0
334	20250226	133200	22835616	1692	1692	1692	1692	0
335	20250226	133100	22835616	1692	1692	1692	1692	0
336	20250226	133000	22835616	1692	1692	1692	1692	0
337	20250226	132900	22835616	1692	1692	1692	1692	0
338	20250226	132800	22835616	1692	1692	1692	1692	0
339	20250226	132700	22835616	1692	1692	1692	1692	0
340	20250226	132600	22835616	1692	1692	1692	1692	0
341	20250226	132500	22835616	1692	1692	1692	1692	60
342	20250226	132400	22734096	1692	1692	1692	1692	0
343	20250226	132300	22734096	1692	1692	1692	1692	14
344	20250226	132200	22710408	1692	1692	1692	1692	10
345	20250226	132100	22693488	1692	1692	1692	1692	20
346	20250226	132000	22659648	1693	1693	1693	1693	0
347	20250226	131900	22659648	1693	1693	1693	1693	0
348	20250226	131800	22659648	1693	1693	1693	1693	0
349	20250226	131700	22659648	1693	1693	1693	1693	0
350	20250226	131600	22659648	1693	1693	1693	1693	0
351	20250226	131500	22659648	1693	1693	1693	1693	244
352	20250226	131400	22246556	1693	1693	1693	1693	0
353	20250226	131300	22246556	1693	1693	1693	1693	0
354	20250226	131200	22246556	1693	1693	1693	1693	0
355	20250226	131100	22246556	1693	1693	1693	1693	0
356	20250226	131000	22246556	1693	1693	1693	1693	0
357	20250226	130900	22246556	1693	1693	1693	1693	0
358	20250226	130800	22246556	1693	1693	1693	1693	0
359	20250226	130700	22246556	1693	1693	1693	1693	0
360	20250226	130600	22246556	1693	1693	1693	1693	0
361	20250226	130500	22246556	1693	1693	1693	1693	0
362	20250226	130400	22246556	1693	1693	1693	1693	40
363	20250226	130300	22178836	1693	1693	1693	1693	0
364	20250226	130200	22178836	1693	1693	1693	1693	0
365	20250226	130100	22178836	1693	1693	1693	1693	0
366	20250226	130000	22178836	1693	1693	1693	1693	1
367	20250226	125900	22177143	1692	1692	1692	1692	177
368	20250226	125800	21877659	1690	1690	1690	1690	0
369	20250226	125700	21877659	1690	1690	1690	1690	0
370	20250226	125600	21877659	1690	1690	1690	1690	0
371	20250226	125500	21877659	1690	1690	1690	1690	0
372	20250226	125400	21877659	1690	1690	1690	1690	0
373	20250226	125300	21877659	1690	1690	1690	1690	15
374	20250226	125200	21852309	1690	1690	1690	1690	0
375	20250226	125100	21852309	1690	1690	1690	1690	5
376	20250226	125000	21843859	1690	1690	1690	1690	0
377	20250226	124900	21843859	1690	1690	1690	1690	0
378	20250226	124800	21843859	1690	1690	1690	1690	0
379	20250226	124700	21843859	1690	1690	1690	1690	0
380	20250226	124600	21843859	1690	1690	1690	1690	0
381	20250226	124500	21843859	1690	1690	1690	1690	0
382	20250226	124400	21843859	1690	1690	1690	1690	0
383	20250226	124300	21843859	1690	1690	1690	1690	0
384	20250226	124200	21843859	1690	1690	1690	1690	0
385	20250226	124100	21843859	1690	1690	1690	1690	0
386	20250226	124000	21843859	1690	1690	1690	1690	2
387	20250226	123900	21840479	1691	1691	1691	1691	0
388	20250226	123800	21840479	1691	1691	1692	1691	70
389	20250226	123700	21722108	1690	1690	1690	1690	0
390	20250226	123600	21722108	1690	1690	1690	1690	0
391	20250226	123500	21722108	1690	1690	1690	1690	0
392	20250226	123400	21722108	1690	1690	1690	1690	0
393	20250226	123300	21722108	1690	1690	1690	1690	0
394	20250226	123200	21722108	1690	1690	1690	1690	0
395	20250226	123100	21722108	1690	1690	1690	1690	0
396	20250226	123000	21722108	1690	1690	1690	1690	150
397	20250226	122900	21468608	1690	1690	1690	1690	0
398	20250226	122800	21468608	1690	1690	1690	1690	0
399	20250226	122700	21468608	1690	1690	1690	1690	0
400	20250226	122600	21468608	1690	1690	1690	1690	0
401	20250226	122500	21468608	1690	1690	1690	1690	150
402	20250226	122400	21215108	1690	1690	1690	1690	0
403	20250226	122300	21215108	1690	1690	1690	1690	0
404	20250226	122200	21215108	1690	1690	1690	1690	0
405	20250226	122100	21215108	1690	1690	1690	1690	0
406	20250226	122000	21215108	1690	1690	1690	1690	0
407	20250226	121900	21215108	1690	1690	1690	1690	100
408	20250226	121800	21046108	1690	1690	1690	1690	0
409	20250226	121700	21046108	1690	1690	1690	1690	50
410	20250226	121600	20961608	1690	1690	1690	1690	0
411	20250226	121500	20961608	1690	1690	1690	1690	0
412	20250226	121400	20961608	1690	1690	1690	1690	600
413	20250226	121300	19947608	1690	1690	1690	1690	400
414	20250226	121200	19271608	1690	1690	1690	1690	0
415	20250226	121100	19271608	1690	1690	1690	1690	0
416	20250226	121000	19271608	1690	1690	1690	1690	10
417	20250226	120900	19254708	1690	1690	1690	1690	0
418	20250226	120800	19254708	1690	1690	1690	1690	0
419	20250226	120700	19254708	1690	1690	1690	1690	0
420	20250226	120600	19254708	1690	1690	1690	1690	0
421	20250226	120500	19254708	1690	1690	1690	1690	0
422	20250226	120400	19254708	1690	1690	1690	1690	0
423	20250226	120300	19254708	1690	1690	1690	1690	0
424	20250226	120200	19254708	1690	1690	1690	1690	0
425	20250226	120100	19254708	1690	1690	1690	1690	0
426	20250226	120000	19254708	1690	1690	1690	1690	0
427	20250226	115900	19254708	1690	1690	1690	1690	300
428	20250226	115800	18747708	1690	1690	1690	1690	0
429	20250226	115700	18747708	1690	1690	1690	1690	0
430	20250226	115600	18747708	1690	1690	1690	1690	0
431	20250226	115500	18747708	1690	1690	1690	1690	0
432	20250226	115400	18747708	1690	1690	1690	1690	0
433	20250226	115300	18747708	1690	1690	1690	1690	0
434	20250226	115200	18747708	1690	1690	1690	1690	0
435	20250226	115100	18747708	1690	1690	1690	1690	0
436	20250226	115000	18747708	1690	1690	1690	1690	0
437	20250226	114900	18747708	1690	1690	1690	1690	600
438	20250226	114800	17733708	1690	1690	1690	1690	500
439	20250226	114700	16888708	1690	1690	1690	1690	0
440	20250226	114600	16888708	1690	1690	1690	1690	0
441	20250226	114500	16888708	1690	1690	1690	1690	0
442	20250226	114400	16888708	1690	1690	1690	1690	0
443	20250226	114300	16888708	1690	1690	1690	1690	0
444	20250226	114200	16888708	1690	1690	1690	1690	0
445	20250226	114100	16888708	1690	1690	1690	1690	0
446	20250226	114000	16888708	1690	1690	1690	1690	0
447	20250226	113900	16888708	1690	1690	1690	1690	0
448	20250226	113800	16888708	1690	1690	1690	1690	0
449	20250226	113700	16888708	1690	1690	1690	1690	0
450	20250226	113600	16888708	1690	1690	1690	1690	0
451	20250226	113500	16888708	1690	1690	1690	1690	0
452	20250226	113400	16888708	1690	1690	1690	1690	0
453	20250226	113300	16888708	1690	1690	1690	1690	0
454	20250226	113200	16888708	1690	1690	1690	1690	0
455	20250226	113100	16888708	1690	1690	1690	1690	0
456	20250226	113000	16888708	1690	1690	1690	1690	0
457	20250226	112900	16888708	1690	1690	1690	1690	0
458	20250226	112800	16888708	1690	1690	1690	1690	11
459	20250226	112700	16870118	1691	1691	1691	1691	0
460	20250226	112600	16870118	1691	1691	1691	1691	163
461	20250226	112500	16594485	1690	1690	1690	1690	0
462	20250226	112400	16594485	1690	1690	1690	1690	0
463	20250226	112300	16594485	1690	1690	1690	1690	0
464	20250226	112200	16594485	1690	1691	1691	1690	400
465	20250226	112100	15918185	1690	1690	1690	1690	0
466	20250226	112000	15918185	1690	1690	1690	1690	0
467	20250226	111900	15918185	1690	1690	1690	1690	0
468	20250226	111800	15918185	1690	1690	1690	1690	0
469	20250226	111700	15918185	1690	1690	1690	1690	39
470	20250226	111600	15852275	1690	1690	1690	1690	161
471	20250226	111500	15580185	1690	1690	1690	1690	6
472	20250226	111400	15570045	1690	1690	1690	1690	0
473	20250226	111300	15570045	1690	1690	1690	1690	100
474	20250226	111200	15401045	1691	1691	1691	1691	0
475	20250226	111100	15401045	1691	1691	1691	1691	0
476	20250226	111000	15401045	1691	1691	1691	1691	200
477	20250226	110900	15062845	1691	1691	1691	1691	0
478	20250226	110800	15062845	1691	1691	1691	1691	0
479	20250226	110700	15062845	1691	1691	1691	1691	0
480	20250226	110600	15062845	1691	1691	1691	1691	0
481	20250226	110500	15062845	1691	1691	1691	1691	1
482	20250226	110400	15061154	1691	1691	1691	1691	10
483	20250226	110300	15044244	1690	1690	1690	1690	0
484	20250226	110200	15044244	1690	1690	1690	1690	0
485	20250226	110100	15044244	1690	1690	1690	1690	100
486	20250226	110000	14875244	1690	1690	1690	1690	0
487	20250226	105900	14875244	1690	1690	1690	1690	18
488	20250226	105800	14844824	1690	1690	1690	1690	3314
489	20250226	105700	9244164	1689	1689	1689	1689	0
490	20250226	105600	9244164	1689	1682	1689	1682	11
491	20250226	105500	9225655	1690	1689	1690	1689	3
492	20250226	105400	9220586	1690	1690	1690	1690	0
493	20250226	105300	9220586	1690	1690	1690	1690	0
494	20250226	105200	9220586	1690	1690	1690	1690	0
495	20250226	105100	9220586	1690	1690	1690	1690	10
496	20250226	105000	9203686	1690	1690	1690	1690	0
497	20250226	104900	9203686	1690	1690	1690	1690	0
498	20250226	104800	9203686	1690	1690	1690	1690	0
499	20250226	104700	9203686	1690	1690	1690	1690	0
500	20250226	104600	9203686	1690	1690	1690	1690	0
501	20250226	104500	9203686	1690	1690	1690	1690	0
502	20250226	104400	9203686	1690	1690	1690	1690	0
503	20250226	104300	9203686	1690	1690	1690	1690	0
504	20250226	104200	9203686	1690	1690	1690	1690	0
505	20250226	104100	9203686	1690	1690	1690	1690	0
506	20250226	104000	9203686	1690	1690	1690	1690	0
507	20250226	103900	9203686	1690	1690	1690	1690	0
508	20250226	103800	9203686	1690	1690	1690	1690	0
509	20250226	103700	9203686	1690	1688	1690	1688	51
510	20250226	103600	9117596	1690	1690	1690	1690	0
511	20250226	103500	9117596	1690	1690	1690	1690	10
512	20250226	103400	9100696	1690	1690	1690	1690	0
513	20250226	103300	9100696	1690	1690	1690	1690	0
514	20250226	103200	9100696	1690	1690	1690	1690	0
515	20250226	103100	9100696	1690	1690	1690	1690	0
516	20250226	103000	9100696	1690	1690	1690	1690	0
517	20250226	102900	9100696	1690	1690	1690	1690	0
518	20250226	102800	9100696	1690	1690	1690	1690	0
519	20250226	102700	9100696	1690	1690	1690	1690	0
520	20250226	102600	9100696	1690	1690	1690	1690	0
521	20250226	102500	9100696	1690	1690	1690	1690	0
522	20250226	102400	9100696	1690	1690	1690	1690	0
523	20250226	102300	9100696	1690	1690	1690	1690	0
524	20250226	102200	9100696	1690	1690	1690	1690	0
525	20250226	102100	9100696	1690	1690	1690	1690	0
526	20250226	102000	9100696	1690	1690	1690	1690	0
527	20250226	101900	9100696	1690	1690	1690	1690	0
528	20250226	101800	9100696	1690	1690	1690	1690	0
529	20250226	101700	9100696	1690	1690	1690	1690	0
530	20250226	101600	9100696	1690	1690	1690	1690	0
531	20250226	101500	9100696	1690	1690	1690	1690	0
532	20250226	101400	9100696	1690	1690	1690	1690	0
533	20250226	101300	9100696	1690	1690	1690	1690	0
534	20250226	101200	9100696	1690	1690	1690	1690	0
535	20250226	101100	9100696	1690	1690	1690	1690	0
536	20250226	101000	9100696	1690	1690	1690	1690	0
537	20250226	100900	9100696	1690	1690	1690	1690	0
538	20250226	100800	9100696	1690	1690	1690	1690	0
539	20250226	100700	9100696	1690	1690	1690	1690	0
540	20250226	100600	9100696	1690	1690	1690	1690	2
541	20250226	100500	9097316	1690	1690	1690	1690	0
542	20250226	100400	9097316	1690	1690	1690	1690	0
543	20250226	100300	9097316	1690	1690	1690	1690	0
544	20250226	100200	9097316	1690	1690	1690	1690	0
545	20250226	100100	9097316	1690	1690	1690	1690	0
546	20250226	100000	9097316	1690	1690	1690	1690	0
547	20250226	095900	9097316	1690	1690	1690	1690	91
548	20250226	095800	8943526	1690	1690	1690	1690	0
549	20250226	095700	8943526	1690	1690	1690	1690	0
550	20250226	095600	8943526	1690	1690	1690	1690	0
551	20250226	095500	8943526	1690	1690	1690	1690	1
552	20250226	095400	8941836	1690	1690	1690	1690	0
553	20250226	095300	8941836	1690	1690	1690	1690	0
554	20250226	095200	8941836	1690	1690	1690	1690	100
555	20250226	095100	8772836	1690	1690	1690	1690	0
556	20250226	095000	8772836	1690	1690	1690	1690	0
557	20250226	094900	8772836	1690	1690	1690	1690	0
558	20250226	094800	8772836	1690	1690	1690	1690	0
559	20250226	094700	8772836	1690	1690	1690	1690	0
560	20250226	094600	8772836	1690	1689	1690	1689	3
561	20250226	094500	8767768	1690	1690	1690	1690	0
562	20250226	094400	8767768	1690	1690	1690	1690	0
563	20250226	094300	8767768	1690	1690	1690	1690	0
564	20250226	094200	8767768	1690	1690	1690	1690	0
565	20250226	094100	8767768	1690	1690	1690	1690	0
566	20250226	094000	8767768	1690	1681	1690	1681	323
567	20250226	093900	8224796	1681	1682	1682	1681	294
568	20250226	093800	7730581	1681	1681	1681	1681	0
569	20250226	093700	7730581	1681	1681	1681	1681	0
570	20250226	093600	7730581	1681	1681	1681	1681	200
571	20250226	093500	7394381	1681	1681	1681	1681	0
572	20250226	093400	7394381	1681	1690	1690	1681	250
573	20250226	093300	6972781	1690	1690	1690	1690	0
574	20250226	093200	6972781	1690	1690	1690	1690	0
575	20250226	093100	6972781	1690	1690	1690	1690	1
576	20250226	093000	6971091	1680	1680	1680	1680	0
577	20250226	092900	6971091	1680	1680	1680	1680	0
578	20250226	092800	6971091	1680	1685	1685	1680	2312
579	20250226	092700	3081247	1684	1684	1684	1684	0
580	20250226	092600	3081247	1684	1684	1684	1684	0
581	20250226	092500	3081247	1684	1684	1684	1684	0
582	20250226	092400	3081247	1684	1684	1684	1684	0
583	20250226	092300	3081247	1684	1684	1684	1684	1
584	20250226	092200	3079563	1691	1691	1691	1691	0
585	20250226	092100	3079563	1691	1691	1691	1691	0
586	20250226	092000	3079563	1691	1691	1691	1691	2
587	20250226	091900	3076181	1691	1691	1691	1691	1
588	20250226	091800	3074490	1692	1692	1692	1692	0
589	20250226	091700	3074490	1692	1692	1692	1692	0
590	20250226	091600	3074490	1692	1692	1692	1692	0
591	20250226	091500	3074490	1692	1692	1692	1692	0
592	20250226	091400	3074490	1692	1692	1692	1692	0
593	20250226	091300	3074490	1692	1692	1692	1692	0
594	20250226	091200	3074490	1692	1692	1692	1692	0
595	20250226	091100	3074490	1692	1692	1692	1692	1
596	20250226	091000	3072798	1692	1692	1692	1692	42
597	20250226	090900	3001734	1692	1692	1692	1692	0
598	20250226	090800	3001734	1692	1692	1692	1692	0
599	20250226	090700	3001734	1692	1692	1692	1692	1000
600	20250226	090600	1309734	1692	1692	1692	1692	6
601	20250226	090500	1299582	1680	1680	1680	1680	0
602	20250226	090400	1299582	1680	1680	1680	1680	0
603	20250226	090300	1299582	1680	1680	1680	1680	100
604	20250226	090200	1131582	1680	1689	1689	1680	320
605	20250226	090100	592550	1693	1693	1693	1693	0
606	20250226	090000	592550	1693	1693	1693	1693	350