KissMeData/344860/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	212600	146398092	1677	1677	1677	1677	108
3	20250226	212500	146398092	1677	1677	1677	1677	0
4	20250226	212400	146398092	1677	1677	1677	1677	0
5	20250226	212300	146398092	1677	1677	1677	1677	0
6	20250226	212200	146398092	1677	1677	1677	1677	0
7	20250226	212100	146398092	1677	1677	1677	1677	0
8	20250226	212000	146398092	1677	1677	1677	1677	0
9	20250226	211900	146398092	1677	1677	1677	1677	0
10	20250226	211800	146398092	1677	1677	1677	1677	0
11	20250226	211700	146398092	1677	1677	1677	1677	0
12	20250226	211600	146398092	1677	1677	1677	1677	0
13	20250226	211500	146398092	1677	1677	1677	1677	0
14	20250226	211400	146398092	1677	1677	1677	1677	0
15	20250226	211300	146398092	1677	1677	1677	1677	0
16	20250226	211200	146398092	1677	1677	1677	1677	0
17	20250226	211100	146398092	1677	1677	1677	1677	0
18	20250226	211000	146398092	1677	1677	1677	1677	0
19	20250226	210900	146398092	1677	1677	1677	1677	0
20	20250226	210800	146398092	1677	1677	1677	1677	0
21	20250226	210700	146398092	1677	1677	1677	1677	0
22	20250226	210600	146398092	1677	1677	1677	1677	0
23	20250226	210500	146398092	1677	1677	1677	1677	0
24	20250226	210400	146398092	1677	1677	1677	1677	0
25	20250226	210300	146398092	1677	1677	1677	1677	0
26	20250226	210200	146398092	1677	1677	1677	1677	0
27	20250226	210100	146398092	1677	1677	1677	1677	0
28	20250226	210000	146398092	1677	1677	1677	1677	0
29	20250226	205900	146398092	1677	1677	1677	1677	0
30	20250226	205800	146398092	1677	1677	1677	1677	0
31	20250226	205700	146398092	1677	1677	1677	1677	0
32	20250226	205600	146398092	1677	1677	1677	1677	108
33	20250226	205500	146398092	1677	1677	1677	1677	0
34	20250226	205400	146398092	1677	1677	1677	1677	0
35	20250226	205300	146398092	1677	1677	1677	1677	0
36	20250226	205200	146398092	1677	1677	1677	1677	0
37	20250226	205100	146398092	1677	1677	1677	1677	0
38	20250226	205000	146398092	1677	1677	1677	1677	0
39	20250226	204900	146398092	1677	1677	1677	1677	0
40	20250226	204800	146398092	1677	1677	1677	1677	0
41	20250226	204700	146398092	1677	1677	1677	1677	0
42	20250226	204600	146398092	1677	1677	1677	1677	0
43	20250226	204500	146398092	1677	1677	1677	1677	0
44	20250226	204400	146398092	1677	1677	1677	1677	0
45	20250226	204300	146398092	1677	1677	1677	1677	0
46	20250226	204200	146398092	1677	1677	1677	1677	0
47	20250226	204100	146398092	1677	1677	1677	1677	0
48	20250226	204000	146398092	1677	1677	1677	1677	0
49	20250226	203900	146398092	1677	1677	1677	1677	0
50	20250226	203800	146398092	1677	1677	1677	1677	0
51	20250226	203700	146398092	1677	1677	1677	1677	0
52	20250226	203600	146398092	1677	1677	1677	1677	0
53	20250226	203500	146398092	1677	1677	1677	1677	0
54	20250226	203400	146398092	1677	1677	1677	1677	0
55	20250226	203300	146398092	1677	1677	1677	1677	0
56	20250226	203200	146398092	1677	1677	1677	1677	0
57	20250226	203100	146398092	1677	1677	1677	1677	0
58	20250226	203000	146398092	1677	1677	1677	1677	0
59	20250226	202900	146398092	1677	1677	1677	1677	0
60	20250226	202800	146398092	1677	1677	1677	1677	0
61	20250226	202700	146398092	1677	1677	1677	1677	0
62	20250226	202600	146398092	1677	1677	1677	1677	108
63	20250226	202500	146398092	1677	1677	1677	1677	0
64	20250226	202400	146398092	1677	1677	1677	1677	0
65	20250226	202300	146398092	1677	1677	1677	1677	0
66	20250226	202200	146398092	1677	1677	1677	1677	0
67	20250226	202100	146398092	1677	1677	1677	1677	0
68	20250226	202000	146398092	1677	1677	1677	1677	0
69	20250226	201900	146398092	1677	1677	1677	1677	0
70	20250226	201800	146398092	1677	1677	1677	1677	0
71	20250226	201700	146398092	1677	1677	1677	1677	0
72	20250226	201600	146398092	1677	1677	1677	1677	0
73	20250226	201500	146398092	1677	1677	1677	1677	0
74	20250226	201400	146398092	1677	1677	1677	1677	0
75	20250226	201300	146398092	1677	1677	1677	1677	0
76	20250226	201200	146398092	1677	1677	1677	1677	0
77	20250226	201100	146398092	1677	1677	1677	1677	0
78	20250226	201000	146398092	1677	1677	1677	1677	0
79	20250226	200900	146398092	1677	1677	1677	1677	0
80	20250226	200800	146398092	1677	1677	1677	1677	0
81	20250226	200700	146398092	1677	1677	1677	1677	0
82	20250226	200600	146398092	1677	1677	1677	1677	0
83	20250226	200500	146398092	1677	1677	1677	1677	0
84	20250226	200400	146398092	1677	1677	1677	1677	0
85	20250226	200300	146398092	1677	1677	1677	1677	0
86	20250226	200200	146398092	1677	1677	1677	1677	0
87	20250226	200100	146398092	1677	1677	1677	1677	0
88	20250226	200000	146398092	1677	1677	1677	1677	0
89	20250226	195900	146398092	1677	1677	1677	1677	0
90	20250226	195800	146398092	1677	1677	1677	1677	0
91	20250226	195700	146398092	1677	1677	1677	1677	0
92	20250226	195600	146398092	1677	1677	1677	1677	108
93	20250226	195500	146398092	1677	1677	1677	1677	0
94	20250226	195400	146398092	1677	1677	1677	1677	0
95	20250226	195300	146398092	1677	1677	1677	1677	0
96	20250226	195200	146398092	1677	1677	1677	1677	0
97	20250226	195100	146398092	1677	1677	1677	1677	0
98	20250226	195000	146398092	1677	1677	1677	1677	0
99	20250226	194900	146398092	1677	1677	1677	1677	0
100	20250226	194800	146398092	1677	1677	1677	1677	0
101	20250226	194700	146398092	1677	1677	1677	1677	0
102	20250226	194600	146398092	1677	1677	1677	1677	0
103	20250226	194500	146398092	1677	1677	1677	1677	0
104	20250226	194400	146398092	1677	1677	1677	1677	0
105	20250226	194300	146398092	1677	1677	1677	1677	0
106	20250226	194200	146398092	1677	1677	1677	1677	0
107	20250226	194100	146398092	1677	1677	1677	1677	0
108	20250226	194000	146398092	1677	1677	1677	1677	0
109	20250226	193900	146398092	1677	1677	1677	1677	0
110	20250226	193800	146398092	1677	1677	1677	1677	0
111	20250226	193700	146398092	1677	1677	1677	1677	0
112	20250226	193600	146398092	1677	1677	1677	1677	0
113	20250226	193500	146398092	1677	1677	1677	1677	0
114	20250226	193400	146398092	1677	1677	1677	1677	0
115	20250226	193300	146398092	1677	1677	1677	1677	0
116	20250226	193200	146398092	1677	1677	1677	1677	0
117	20250226	193100	146398092	1677	1677	1677	1677	0
118	20250226	193000	146398092	1677	1677	1677	1677	0
119	20250226	192900	146398092	1677	1677	1677	1677	0
120	20250226	192800	146398092	1677	1677	1677	1677	0
121	20250226	192700	146398092	1677	1677	1677	1677	0
122	20250226	192600	146398092	1677	1677	1677	1677	108
123	20250226	192500	146398092	1677	1677	1677	1677	0
124	20250226	192400	146398092	1677	1677	1677	1677	0
125	20250226	192300	146398092	1677	1677	1677	1677	0
126	20250226	192200	146398092	1677	1677	1677	1677	0
127	20250226	192100	146398092	1677	1677	1677	1677	0
128	20250226	192000	146398092	1677	1677	1677	1677	0
129	20250226	191900	146398092	1677	1677	1677	1677	0
130	20250226	191800	146398092	1677	1677	1677	1677	0
131	20250226	191700	146398092	1677	1677	1677	1677	0
132	20250226	191600	146398092	1677	1677	1677	1677	0
133	20250226	191500	146398092	1677	1677	1677	1677	0
134	20250226	191400	146398092	1677	1677	1677	1677	0
135	20250226	191300	146398092	1677	1677	1677	1677	0
136	20250226	191200	146398092	1677	1677	1677	1677	0
137	20250226	191100	146398092	1677	1677	1677	1677	0
138	20250226	191000	146398092	1677	1677	1677	1677	0
139	20250226	190900	146398092	1677	1677	1677	1677	0
140	20250226	190800	146398092	1677	1677	1677	1677	0
141	20250226	190700	146398092	1677	1677	1677	1677	0
142	20250226	190600	146398092	1677	1677	1677	1677	0
143	20250226	190500	146398092	1677	1677	1677	1677	0
144	20250226	190400	146398092	1677	1677	1677	1677	0
145	20250226	190300	146398092	1677	1677	1677	1677	0
146	20250226	190200	146398092	1677	1677	1677	1677	0
147	20250226	190100	146398092	1677	1677	1677	1677	0
148	20250226	190000	146398092	1677	1677	1677	1677	0
149	20250226	185900	146398092	1677	1677	1677	1677	0
150	20250226	185800	146398092	1677	1677	1677	1677	0
151	20250226	185700	146398092	1677	1677	1677	1677	0
152	20250226	185600	146398092	1677	1677	1677	1677	108
153	20250226	185500	146398092	1677	1677	1677	1677	0
154	20250226	185400	146398092	1677	1677	1677	1677	0
155	20250226	185300	146398092	1677	1677	1677	1677	0
156	20250226	185200	146398092	1677	1677	1677	1677	0
157	20250226	185100	146398092	1677	1677	1677	1677	0
158	20250226	185000	146398092	1677	1677	1677	1677	0
159	20250226	184900	146398092	1677	1677	1677	1677	0
160	20250226	184800	146398092	1677	1677	1677	1677	0
161	20250226	184700	146398092	1677	1677	1677	1677	0
162	20250226	184600	146398092	1677	1677	1677	1677	0
163	20250226	184500	146398092	1677	1677	1677	1677	0
164	20250226	184400	146398092	1677	1677	1677	1677	0
165	20250226	184300	146398092	1677	1677	1677	1677	0
166	20250226	184200	146398092	1677	1677	1677	1677	0
167	20250226	184100	146398092	1677	1677	1677	1677	0
168	20250226	184000	146398092	1677	1677	1677	1677	0
169	20250226	183900	146398092	1677	1677	1677	1677	0
170	20250226	183800	146398092	1677	1677	1677	1677	0
171	20250226	183700	146398092	1677	1677	1677	1677	0
172	20250226	183600	146398092	1677	1677	1677	1677	0
173	20250226	183500	146398092	1677	1677	1677	1677	0
174	20250226	183400	146398092	1677	1677	1677	1677	0
175	20250226	183300	146398092	1677	1677	1677	1677	0
176	20250226	183200	146398092	1677	1677	1677	1677	0
177	20250226	183100	146398092	1677	1677	1677	1677	0
178	20250226	183000	146398092	1677	1677	1677	1677	0
179	20250226	182900	146398092	1677	1677	1677	1677	0
180	20250226	182800	146398092	1677	1677	1677	1677	0
181	20250226	182700	146398092	1677	1677	1677	1677	0
182	20250226	182600	146398092	1677	1677	1677	1677	108
183	20250226	182500	146398092	1677	1677	1677	1677	0
184	20250226	182400	146398092	1677	1677	1677	1677	0
185	20250226	182300	146398092	1677	1677	1677	1677	0
186	20250226	182200	146398092	1677	1677	1677	1677	0
187	20250226	182100	146398092	1677	1677	1677	1677	0
188	20250226	182000	146398092	1677	1677	1677	1677	0
189	20250226	181900	146398092	1677	1677	1677	1677	0
190	20250226	181800	146398092	1677	1677	1677	1677	0
191	20250226	181700	146398092	1677	1677	1677	1677	0
192	20250226	181600	146398092	1677	1677	1677	1677	0
193	20250226	181500	146398092	1677	1677	1677	1677	0
194	20250226	181400	146398092	1677	1677	1677	1677	0
195	20250226	181300	146398092	1677	1677	1677	1677	0
196	20250226	181200	146398092	1677	1677	1677	1677	0
197	20250226	181100	146398092	1677	1677	1677	1677	0
198	20250226	181000	146398092	1677	1677	1677	1677	0
199	20250226	180900	146398092	1677	1677	1677	1677	0
200	20250226	180800	146398092	1677	1677	1677	1677	0
201	20250226	180700	146398092	1677	1677	1677	1677	0
202	20250226	180600	146398092	1677	1677	1677	1677	0
203	20250226	180500	146398092	1677	1677	1677	1677	0
204	20250226	180400	146398092	1677	1677	1677	1677	0
205	20250226	180300	146398092	1677	1677	1677	1677	0
206	20250226	180200	146398092	1677	1677	1677	1677	0
207	20250226	180100	146398092	1677	1677	1677	1677	0
208	20250226	180000	146398092	1677	1677	1677	1677	0
209	20250226	175900	146398092	1677	1677	1677	1677	0
210	20250226	175800	146398092	1677	1677	1677	1677	0
211	20250226	175700	146398092	1677	1677	1677	1677	0
212	20250226	175600	146398092	1677	1677	1677	1677	108
213	20250226	175500	146398092	1677	1677	1677	1677	0
214	20250226	175400	146398092	1677	1677	1677	1677	0
215	20250226	175300	146398092	1677	1677	1677	1677	0
216	20250226	175200	146398092	1677	1677	1677	1677	0
217	20250226	175100	146398092	1677	1677	1677	1677	0
218	20250226	175000	146398092	1677	1677	1677	1677	0
219	20250226	174900	146398092	1677	1677	1677	1677	0
220	20250226	174800	146398092	1677	1677	1677	1677	0
221	20250226	174700	146398092	1677	1677	1677	1677	0
222	20250226	174600	146398092	1677	1677	1677	1677	0
223	20250226	174500	146398092	1677	1677	1677	1677	0
224	20250226	174400	146398092	1677	1677	1677	1677	0
225	20250226	174300	146398092	1677	1677	1677	1677	0
226	20250226	174200	146398092	1677	1677	1677	1677	0
227	20250226	174100	146398092	1677	1677	1677	1677	0
228	20250226	174000	146398092	1677	1677	1677	1677	0
229	20250226	173900	146398092	1677	1677	1677	1677	0
230	20250226	173800	146398092	1677	1677	1677	1677	0
231	20250226	173700	146398092	1677	1677	1677	1677	0
232	20250226	173600	146398092	1677	1677	1677	1677	0
233	20250226	173500	146398092	1677	1677	1677	1677	0
234	20250226	173400	146398092	1677	1677	1677	1677	0
235	20250226	173300	146398092	1677	1677	1677	1677	0
236	20250226	173200	146398092	1677	1677	1677	1677	0
237	20250226	173100	146398092	1677	1677	1677	1677	0
238	20250226	173000	146398092	1677	1677	1677	1677	0
239	20250226	172900	146398092	1677	1677	1677	1677	0
240	20250226	172800	146398092	1677	1677	1677	1677	0
241	20250226	172700	146398092	1677	1677	1677	1677	0
242	20250226	172600	146398092	1677	1677	1677	1677	108
243	20250226	172500	146398092	1677	1677	1677	1677	0
244	20250226	172400	146398092	1677	1677	1677	1677	0
245	20250226	172300	146398092	1677	1677	1677	1677	0
246	20250226	172200	146398092	1677	1677	1677	1677	0
247	20250226	172100	146398092	1677	1677	1677	1677	0
248	20250226	172000	146398092	1677	1677	1677	1677	0
249	20250226	171900	146398092	1677	1677	1677	1677	0
250	20250226	171800	146398092	1677	1677	1677	1677	0
251	20250226	171700	146398092	1677	1677	1677	1677	0
252	20250226	171600	146398092	1677	1677	1677	1677	0
253	20250226	171500	146398092	1677	1677	1677	1677	0
254	20250226	171400	146398092	1677	1677	1677	1677	0
255	20250226	171300	146398092	1677	1677	1677	1677	0
256	20250226	171200	146398092	1677	1677	1677	1677	0
257	20250226	171100	146398092	1677	1677	1677	1677	0
258	20250226	171000	146398092	1677	1677	1677	1677	0
259	20250226	170900	146398092	1677	1677	1677	1677	0
260	20250226	170800	146398092	1677	1677	1677	1677	0
261	20250226	170700	146398092	1677	1677	1677	1677	0
262	20250226	170600	146398092	1677	1677	1677	1677	0
263	20250226	170500	146398092	1677	1677	1677	1677	0
264	20250226	170400	146398092	1677	1677	1677	1677	0
265	20250226	170300	146398092	1677	1677	1677	1677	0
266	20250226	170200	146398092	1677	1677	1677	1677	0
267	20250226	170100	146398092	1677	1677	1677	1677	0
268	20250226	170000	146398092	1677	1677	1677	1677	0
269	20250226	165900	146398092	1677	1677	1677	1677	0
270	20250226	165800	146398092	1677	1677	1677	1677	0
271	20250226	165700	146398092	1677	1677	1677	1677	0
272	20250226	165600	146398092	1677	1677	1677	1677	108
273	20250226	165500	146398092	1677	1677	1677	1677	0
274	20250226	165400	146398092	1677	1677	1677	1677	0
275	20250226	165300	146398092	1677	1677	1677	1677	0
276	20250226	165200	146398092	1677	1677	1677	1677	0
277	20250226	165100	146398092	1677	1677	1677	1677	0
278	20250226	165000	146398092	1677	1677	1677	1677	0
279	20250226	164900	146398092	1677	1677	1677	1677	0
280	20250226	164800	146398092	1677	1677	1677	1677	0
281	20250226	164700	146398092	1677	1677	1677	1677	0
282	20250226	164600	146398092	1677	1677	1677	1677	0
283	20250226	164500	146398092	1677	1677	1677	1677	0
284	20250226	164400	146398092	1677	1677	1677	1677	0
285	20250226	164300	146398092	1677	1677	1677	1677	0
286	20250226	164200	146398092	1677	1677	1677	1677	0
287	20250226	164100	146398092	1677	1677	1677	1677	0
288	20250226	164000	146398092	1677	1677	1677	1677	0
289	20250226	163900	146398092	1677	1677	1677	1677	0
290	20250226	163800	146398092	1677	1677	1677	1677	0
291	20250226	163700	146398092	1677	1677	1677	1677	0
292	20250226	163600	146398092	1677	1677	1677	1677	0
293	20250226	163500	146398092	1677	1677	1677	1677	0
294	20250226	163400	146398092	1677	1677	1677	1677	0
295	20250226	163300	146398092	1677	1677	1677	1677	0
296	20250226	163200	146398092	1677	1677	1677	1677	0
297	20250226	163100	146398092	1677	1677	1677	1677	0
298	20250226	163000	146398092	1677	1677	1677	1677	0
299	20250226	162900	146398092	1677	1677	1677	1677	0
300	20250226	162800	146398092	1677	1677	1677	1677	0
301	20250226	162700	146398092	1677	1677	1677	1677	0
302	20250226	162600	146398092	1677	1677	1677	1677	108
303	20250226	162500	146398092	1677	1677	1677	1677	0
304	20250226	162400	146398092	1677	1677	1677	1677	0
305	20250226	162300	146398092	1677	1677	1677	1677	0
306	20250226	162200	146398092	1677	1677	1677	1677	0
307	20250226	162100	146398092	1677	1677	1677	1677	0
308	20250226	162000	146398092	1677	1677	1677	1677	0
309	20250226	161900	146398092	1677	1677	1677	1677	0
310	20250226	161800	146398092	1677	1677	1677	1677	0
311	20250226	161700	146398092	1677	1677	1677	1677	0
312	20250226	161600	146398092	1677	1677	1677	1677	0
313	20250226	161500	146398092	1677	1677	1677	1677	0
314	20250226	161400	146398092	1677	1677	1677	1677	0
315	20250226	161300	146398092	1677	1677	1677	1677	0
316	20250226	161200	146398092	1677	1677	1677	1677	0
317	20250226	161100	146398092	1677	1677	1677	1677	0
318	20250226	161000	146398092	1677	1677	1677	1677	0
319	20250226	160900	146398092	1677	1677	1677	1677	0
320	20250226	160800	146398092	1677	1677	1677	1677	0
321	20250226	160700	146398092	1677	1677	1677	1677	0
322	20250226	160600	146398092	1677	1677	1677	1677	0
323	20250226	160500	146398092	1677	1677	1677	1677	0
324	20250226	160400	146398092	1677	1677	1677	1677	0
325	20250226	160300	146398092	1677	1677	1677	1677	0
326	20250226	160200	146398092	1677	1677	1677	1677	0
327	20250226	160100	146398092	1677	1677	1677	1677	0
328	20250226	160000	146398092	1677	1677	1677	1677	0
329	20250226	155900	146398092	1677	1677	1677	1677	0
330	20250226	155800	146398092	1677	1677	1677	1677	0
331	20250226	155700	146398092	1677	1677	1677	1677	0
332	20250226	155600	146398092	1677	1677	1677	1677	108
333	20250226	155500	146398092	1677	1677	1677	1677	0
334	20250226	155400	146398092	1677	1677	1677	1677	0
335	20250226	155300	146398092	1677	1677	1677	1677	0
336	20250226	155200	146398092	1677	1677	1677	1677	0
337	20250226	155100	146398092	1677	1677	1677	1677	0
338	20250226	155000	146398092	1677	1677	1677	1677	0
339	20250226	154900	146398092	1677	1677	1677	1677	0
340	20250226	154800	146398092	1677	1677	1677	1677	0
341	20250226	154700	146398092	1677	1677	1677	1677	0
342	20250226	154600	146398092	1677	1677	1677	1677	0
343	20250226	154500	146398092	1677	1677	1677	1677	0
344	20250226	154400	146398092	1677	1677	1677	1677	0
345	20250226	154300	146398092	1677	1677	1677	1677	0
346	20250226	154200	146398092	1677	1677	1677	1677	0
347	20250226	154100	146398092	1677	1677	1677	1677	0
348	20250226	154000	146398092	1677	1677	1677	1677	0
349	20250226	153900	146398092	1677	1677	1677	1677	0
350	20250226	153800	146398092	1677	1677	1677	1677	0
351	20250226	153700	146398092	1677	1677	1677	1677	0
352	20250226	153600	146398092	1677	1677	1677	1677	0
353	20250226	153500	146398092	1677	1677	1677	1677	0
354	20250226	153400	146398092	1677	1677	1677	1677	0
355	20250226	153300	146398092	1677	1677	1677	1677	0
356	20250226	153200	146398092	1677	1677	1677	1677	0
357	20250226	153100	146398092	1677	1677	1677	1677	0
358	20250226	153000	146398092	1677	1677	1677	1677	108
359	20250226	152900	146216976	1677	1677	1677	1677	0
360	20250226	152800	146216976	1677	1677	1677	1677	0
361	20250226	152700	146216976	1677	1677	1677	1677	0
362	20250226	152600	146216976	1677	1677	1677	1677	0
363	20250226	152500	146216976	1677	1677	1677	1677	0
364	20250226	152400	146216976	1677	1677	1677	1677	0
365	20250226	152300	146216976	1677	1677	1677	1677	0
366	20250226	152200	146216976	1677	1677	1677	1677	0
367	20250226	152100	146216976	1677	1677	1677	1677	0
368	20250226	152000	146216976	1677	1677	1677	1677	0
369	20250226	151900	146216976	1677	1677	1677	1677	900
370	20250226	151800	144707676	1677	1677	1677	1677	2133
371	20250226	151700	141130635	1677	1677	1677	1677	40
372	20250226	151600	141063555	1670	1670	1670	1670	0
373	20250226	151500	141063555	1670	1669	1677	1668	917
374	20250226	151400	139533227	1669	1669	1669	1669	126
375	20250226	151300	139322933	1668	1668	1668	1668	0
376	20250226	151200	139322933	1668	1668	1668	1668	0
377	20250226	151100	139322933	1668	1668	1668	1668	0
378	20250226	151000	139322933	1668	1668	1668	1668	0
379	20250226	150900	139322933	1668	1668	1668	1668	0
380	20250226	150800	139322933	1668	1668	1668	1668	0
381	20250226	150700	139322933	1668	1668	1668	1668	0
382	20250226	150600	139322933	1668	1668	1668	1668	0
383	20250226	150500	139322933	1668	1678	1678	1668	4031
384	20250226	150400	132595333	1678	1672	1678	1671	330
385	20250226	150300	132043774	1678	1678	1678	1678	12
386	20250226	150200	132023638	1672	1672	1672	1672	3
387	20250226	150100	132018622	1678	1678	1678	1672	389
388	20250226	150000	131366960	1678	1678	1678	1678	0
389	20250226	145900	131366960	1678	1678	1678	1678	0
390	20250226	145800	131366960	1678	1678	1678	1678	46
391	20250226	145700	131289772	1678	1678	1678	1678	145
392	20250226	145600	131046462	1678	1678	1678	1678	0
393	20250226	145500	131046462	1678	1678	1678	1678	3
394	20250226	145400	131041428	1678	1678	1678	1678	0
395	20250226	145300	131041428	1678	1678	1678	1678	53
396	20250226	145200	130952494	1678	1678	1678	1678	0
397	20250226	145100	130952494	1678	1672	1678	1672	1053
398	20250226	145000	129191560	1678	1678	1678	1678	664
399	20250226	144900	128077368	1680	1674	1682	1671	10399
400	20250226	144800	110633592	1674	1672	1674	1672	3024
401	20250226	144700	105573987	1672	1671	1672	1671	307
402	20250226	144600	105060936	1670	1670	1670	1670	1291
403	20250226	144500	102904966	1670	1670	1670	1670	0
404	20250226	144400	102904966	1670	1668	1670	1668	5050
405	20250226	144300	94476369	1668	1668	1668	1668	6
406	20250226	144200	94466361	1667	1667	1667	1667	18
407	20250226	144100	94436355	1667	1667	1667	1667	200
408	20250226	144000	94102955	1667	1667	1667	1667	0
409	20250226	143900	94102955	1667	1667	1667	1667	500
410	20250226	143800	93269455	1667	1667	1667	1667	0
411	20250226	143700	93269455	1667	1667	1667	1667	93
412	20250226	143600	93114424	1667	1667	1667	1667	0
413	20250226	143500	93114424	1667	1667	1667	1667	25
414	20250226	143400	93072749	1667	1666	1667	1666	1806
415	20250226	143300	90062562	1666	1666	1666	1666	0
416	20250226	143200	90062562	1666	1666	1666	1666	0
417	20250226	143100	90062562	1666	1666	1666	1666	0
418	20250226	143000	90062562	1666	1666	1666	1666	0
419	20250226	142900	90062562	1666	1666	1666	1666	0
420	20250226	142800	90062562	1666	1666	1666	1666	1
421	20250226	142700	90060896	1666	1666	1666	1666	0
422	20250226	142600	90060896	1666	1666	1666	1666	1
423	20250226	142500	90059230	1660	1660	1660	1660	0
424	20250226	142400	90059230	1660	1660	1660	1660	0
425	20250226	142300	90059230	1660	1660	1660	1660	11
426	20250226	142200	90040970	1660	1661	1661	1660	1008
427	20250226	142100	88367377	1664	1664	1664	1664	0
428	20250226	142000	88367377	1664	1664	1664	1664	0
429	20250226	141900	88367377	1664	1664	1664	1664	0
430	20250226	141800	88367377	1664	1664	1664	1664	0
431	20250226	141700	88367377	1664	1664	1664	1664	0
432	20250226	141600	88367377	1664	1664	1664	1664	221
433	20250226	141500	87999633	1664	1664	1664	1664	0
434	20250226	141400	87999633	1664	1664	1664	1664	10
435	20250226	141300	87982993	1664	1665	1665	1664	554
436	20250226	141200	87060689	1664	1664	1664	1664	0
437	20250226	141100	87060689	1664	1664	1664	1664	0
438	20250226	141000	87060689	1664	1664	1664	1664	0
439	20250226	140900	87060689	1664	1664	1664	1664	0
440	20250226	140800	87060689	1664	1664	1664	1664	0
441	20250226	140700	87060689	1664	1664	1664	1664	0
442	20250226	140600	87060689	1664	1664	1664	1664	0
443	20250226	140500	87060689	1664	1664	1664	1664	3
444	20250226	140400	87055697	1664	1664	1664	1664	0
445	20250226	140300	87055697	1664	1664	1664	1664	0
446	20250226	140200	87055697	1664	1664	1664	1664	10
447	20250226	140100	87039057	1663	1663	1663	1663	0
448	20250226	140000	87039057	1663	1663	1663	1663	2
449	20250226	135900	87035731	1664	1664	1664	1664	0
450	20250226	135800	87035731	1664	1664	1664	1664	0
451	20250226	135700	87035731	1664	1664	1664	1664	0
452	20250226	135600	87035731	1664	1664	1664	1664	0
453	20250226	135500	87035731	1664	1664	1664	1664	0
454	20250226	135400	87035731	1664	1664	1664	1664	635
455	20250226	135300	85979091	1664	1664	1664	1664	0
456	20250226	135200	85979091	1664	1664	1664	1664	0
457	20250226	135100	85979091	1664	1664	1664	1664	0
458	20250226	135000	85979091	1664	1664	1664	1664	0
459	20250226	134900	85979091	1664	1664	1664	1664	0
460	20250226	134800	85979091	1664	1664	1664	1664	0
461	20250226	134700	85979091	1664	1664	1664	1664	10
462	20250226	134600	85962451	1664	1664	1664	1664	0
463	20250226	134500	85962451	1664	1664	1664	1664	0
464	20250226	134400	85962451	1664	1664	1664	1664	6
465	20250226	134300	85952467	1659	1659	1659	1659	0
466	20250226	134200	85952467	1659	1659	1659	1659	0
467	20250226	134100	85952467	1659	1659	1659	1659	37
468	20250226	134000	85891084	1659	1659	1659	1659	0
469	20250226	133900	85891084	1659	1659	1659	1659	0
470	20250226	133800	85891084	1659	1659	1659	1659	0
471	20250226	133700	85891084	1659	1659	1659	1659	0
472	20250226	133600	85891084	1659	1659	1659	1659	0
473	20250226	133500	85891084	1659	1659	1659	1659	13
474	20250226	133400	85869517	1666	1666	1666	1666	0
475	20250226	133300	85869517	1666	1666	1666	1666	160
476	20250226	133200	85602957	1665	1665	1665	1665	120
477	20250226	133100	85403157	1665	1665	1665	1665	0
478	20250226	133000	85403157	1665	1665	1665	1665	0
479	20250226	132900	85403157	1665	1665	1665	1665	0
480	20250226	132800	85403157	1665	1665	1665	1665	0
481	20250226	132700	85403157	1665	1665	1665	1665	0
482	20250226	132600	85403157	1665	1665	1665	1665	0
483	20250226	132500	85403157	1665	1665	1665	1665	0
484	20250226	132400	85403157	1665	1665	1665	1665	0
485	20250226	132300	85403157	1665	1665	1665	1665	0
486	20250226	132200	85403157	1665	1665	1665	1665	120
487	20250226	132100	85203357	1666	1666	1666	1666	0
488	20250226	132000	85203357	1666	1666	1666	1666	0
489	20250226	131900	85203357	1666	1666	1666	1666	0
490	20250226	131800	85203357	1666	1666	1666	1666	0
491	20250226	131700	85203357	1666	1666	1666	1666	929
492	20250226	131600	83655643	1666	1666	1666	1666	0
493	20250226	131500	83655643	1666	1665	1666	1665	31
494	20250226	131400	83604001	1665	1665	1665	1665	21
495	20250226	131300	83569036	1664	1664	1664	1664	0
496	20250226	131200	83569036	1664	1664	1664	1664	120
497	20250226	131100	83369356	1665	1665	1665	1665	0
498	20250226	131000	83369356	1665	1665	1665	1665	0
499	20250226	130900	83369356	1665	1665	1665	1665	0
500	20250226	130800	83369356	1665	1665	1665	1665	0
501	20250226	130700	83369356	1665	1665	1665	1665	0
502	20250226	130600	83369356	1665	1665	1665	1665	0
503	20250226	130500	83369356	1665	1665	1665	1665	1
504	20250226	130400	83367691	1659	1659	1659	1659	0
505	20250226	130300	83367691	1659	1659	1659	1659	0
506	20250226	130200	83367691	1659	1665	1665	1659	2120
507	20250226	130100	79849891	1666	1666	1666	1666	0
508	20250226	130000	79849891	1666	1666	1666	1666	0
509	20250226	125900	79849891	1666	1666	1666	1666	0
510	20250226	125800	79849891	1666	1666	1666	1666	0
511	20250226	125700	79849891	1666	1666	1666	1666	0
512	20250226	125600	79849891	1666	1666	1666	1666	1
513	20250226	125500	79848225	1659	1665	1665	1659	800
514	20250226	125400	78518023	1665	1665	1665	1665	0
515	20250226	125300	78518023	1665	1665	1665	1665	0
516	20250226	125200	78518023	1665	1665	1665	1665	109
517	20250226	125100	78336538	1663	1663	1663	1663	0
518	20250226	125000	78336538	1663	1663	1663	1663	0
519	20250226	124900	78336538	1663	1663	1663	1663	0
520	20250226	124800	78336538	1663	1663	1663	1663	0
521	20250226	124700	78336538	1663	1663	1663	1663	0
522	20250226	124600	78336538	1663	1663	1663	1663	0
523	20250226	124500	78336538	1663	1663	1663	1663	0
524	20250226	124400	78336538	1663	1663	1663	1663	0
525	20250226	124300	78336538	1663	1663	1663	1663	10
526	20250226	124200	78319908	1665	1663	1665	1663	148
527	20250226	124100	78073584	1663	1663	1663	1663	382
528	20250226	124000	77438318	1663	1663	1663	1663	513
529	20250226	123900	76585199	1662	1662	1662	1662	0
530	20250226	123800	76585199	1662	1662	1662	1662	0
531	20250226	123700	76585199	1662	1662	1662	1662	0
532	20250226	123600	76585199	1662	1662	1662	1662	0
533	20250226	123500	76585199	1662	1662	1662	1662	0
534	20250226	123400	76585199	1662	1662	1662	1662	1100
535	20250226	123300	74756999	1662	1662	1662	1662	0
536	20250226	123200	74756999	1662	1662	1662	1662	479
537	20250226	123100	73960901	1662	1662	1662	1662	0
538	20250226	123000	73960901	1662	1662	1662	1662	0
539	20250226	122900	73960901	1662	1662	1662	1662	0
540	20250226	122800	73960901	1662	1662	1662	1662	0
541	20250226	122700	73960901	1662	1662	1662	1662	132
542	20250226	122600	73741517	1662	1662	1662	1662	0
543	20250226	122500	73741517	1662	1662	1662	1662	0
544	20250226	122400	73741517	1662	1662	1662	1662	0
545	20250226	122300	73741517	1662	1662	1662	1662	15
546	20250226	122200	73716587	1663	1663	1663	1663	120
547	20250226	122100	73517027	1663	1664	1664	1663	112
548	20250226	122000	73330769	1663	1663	1663	1663	0
549	20250226	121900	73330769	1663	1663	1663	1663	15
550	20250226	121800	73305824	1663	1663	1663	1663	0
551	20250226	121700	73305824	1663	1663	1663	1663	0
552	20250226	121600	73305824	1663	1663	1663	1663	0
553	20250226	121500	73305824	1663	1663	1663	1663	0
554	20250226	121400	73305824	1663	1663	1663	1663	0
555	20250226	121300	73305824	1663	1663	1663	1663	0
556	20250226	121200	73305824	1663	1663	1663	1663	0
557	20250226	121100	73305824	1663	1663	1663	1663	0
558	20250226	121000	73305824	1663	1663	1663	1663	0
559	20250226	120900	73305824	1663	1663	1663	1663	0
560	20250226	120800	73305824	1663	1663	1663	1663	0
561	20250226	120700	73305824	1663	1663	1663	1663	0
562	20250226	120600	73305824	1663	1663	1663	1663	0
563	20250226	120500	73305824	1663	1663	1663	1663	0
564	20250226	120400	73305824	1663	1663	1663	1663	4
565	20250226	120300	73299172	1662	1662	1662	1662	0
566	20250226	120200	73299172	1662	1662	1662	1662	0
567	20250226	120100	73299172	1662	1662	1662	1662	0
568	20250226	120000	73299172	1662	1662	1662	1662	0
569	20250226	115900	73299172	1662	1662	1662	1662	13
570	20250226	115800	73277566	1663	1663	1663	1663	90
571	20250226	115700	73127896	1663	1663	1663	1663	20
572	20250226	115600	73094636	1663	1663	1663	1663	10
573	20250226	115500	73078006	1662	1662	1662	1662	0
574	20250226	115400	73078006	1662	1662	1662	1662	0
575	20250226	115300	73078006	1662	1662	1662	1662	0
576	20250226	115200	73078006	1662	1662	1662	1662	0
577	20250226	115100	73078006	1662	1662	1662	1662	0
578	20250226	115000	73078006	1662	1662	1662	1662	0
579	20250226	114900	73078006	1662	1662	1662	1662	0
580	20250226	114800	73078006	1662	1662	1662	1662	0
581	20250226	114700	73078006	1662	1662	1662	1662	0
582	20250226	114600	73078006	1662	1662	1662	1662	0
583	20250226	114500	73078006	1662	1662	1662	1662	0
584	20250226	114400	73078006	1662	1662	1662	1662	0
585	20250226	114300	73078006	1662	1662	1662	1662	0
586	20250226	114200	73078006	1662	1662	1662	1662	80
587	20250226	114100	72945046	1660	1660	1660	1660	602
588	20250226	114000	71945726	1660	1660	1660	1660	158
589	20250226	113900	71683446	1658	1658	1658	1658	0
590	20250226	113800	71683446	1658	1658	1658	1658	0
591	20250226	113700	71683446	1658	1658	1658	1658	0
592	20250226	113600	71683446	1658	1659	1659	1658	709
593	20250226	113500	70507923	1658	1658	1658	1658	0
594	20250226	113400	70507923	1658	1658	1658	1658	0
595	20250226	113300	70507923	1658	1658	1658	1658	0
596	20250226	113200	70507923	1658	1665	1665	1658	219
597	20250226	113100	70143975	1666	1666	1666	1666	0
598	20250226	113000	70143975	1666	1666	1666	1666	0
599	20250226	112900	70143975	1666	1663	1666	1663	25
600	20250226	112800	70102397	1658	1658	1658	1658	0
601	20250226	112700	70102397	1658	1658	1658	1658	90
602	20250226	112600	69953177	1658	1660	1660	1658	441
603	20250226	112500	69221911	1663	1663	1663	1663	10
604	20250226	112400	69205281	1658	1658	1658	1658	0
605	20250226	112300	69205281	1658	1662	1662	1658	2500
606	20250226	112200	65059795	1663	1663	1663	1663	0
607	20250226	112100	65059795	1663	1663	1663	1663	0
608	20250226	112000	65059795	1663	1663	1663	1663	0
609	20250226	111900	65059795	1663	1663	1663	1663	0
610	20250226	111800	65059795	1663	1663	1663	1663	0
611	20250226	111700	65059795	1663	1663	1663	1663	0
612	20250226	111600	65059795	1663	1663	1663	1663	0
613	20250226	111500	65059795	1663	1663	1663	1663	0
614	20250226	111400	65059795	1663	1663	1663	1663	0
615	20250226	111300	65059795	1663	1663	1663	1663	0
616	20250226	111200	65059795	1663	1663	1663	1663	120
617	20250226	111100	64860235	1665	1665	1665	1665	0
618	20250226	111000	64860235	1665	1665	1665	1665	0
619	20250226	110900	64860235	1665	1665	1665	1665	0
620	20250226	110800	64860235	1665	1665	1665	1665	0
621	20250226	110700	64860235	1665	1665	1665	1665	0
622	20250226	110600	64860235	1665	1665	1665	1665	0
623	20250226	110500	64860235	1665	1665	1665	1665	0
624	20250226	110400	64860235	1665	1665	1665	1665	0
625	20250226	110300	64860235	1665	1665	1665	1665	0
626	20250226	110200	64860235	1665	1665	1665	1665	120
627	20250226	110100	64660435	1666	1666	1666	1666	0
628	20250226	110000	64660435	1666	1666	1666	1666	0
629	20250226	105900	64660435	1666	1666	1666	1666	0
630	20250226	105800	64660435	1666	1666	1666	1666	0
631	20250226	105700	64660435	1666	1666	1666	1666	0
632	20250226	105600	64660435	1666	1666	1666	1666	0
633	20250226	105500	64660435	1666	1666	1666	1666	0
634	20250226	105400	64660435	1666	1666	1666	1666	0
635	20250226	105300	64660435	1666	1666	1666	1666	0
636	20250226	105200	64660435	1666	1665	1666	1665	130
637	20250226	105100	64443975	1666	1666	1666	1666	0
638	20250226	105000	64443975	1666	1666	1666	1666	0
639	20250226	104900	64443975	1666	1666	1666	1666	0
640	20250226	104800	64443975	1666	1666	1666	1666	0
641	20250226	104700	64443975	1666	1666	1666	1666	0
642	20250226	104600	64443975	1666	1666	1666	1666	0
643	20250226	104500	64443975	1666	1666	1666	1666	0
644	20250226	104400	64443975	1666	1666	1666	1666	2
645	20250226	104300	64440643	1667	1667	1667	1667	0
646	20250226	104200	64440643	1667	1664	1667	1664	218
647	20250226	104100	64077399	1666	1666	1666	1666	0
648	20250226	104000	64077399	1666	1666	1666	1666	0
649	20250226	103900	64077399	1666	1666	1666	1666	0
650	20250226	103800	64077399	1666	1666	1666	1666	0
651	20250226	103700	64077399	1666	1666	1666	1666	0
652	20250226	103600	64077399	1666	1666	1666	1666	0
653	20250226	103500	64077399	1666	1666	1666	1666	0
654	20250226	103400	64077399	1666	1666	1666	1666	0
655	20250226	103300	64077399	1666	1660	1666	1660	131
656	20250226	103200	63859799	1661	1661	1661	1661	0
657	20250226	103100	63859799	1661	1654	1667	1650	2457
658	20250226	103000	59805101	1668	1668	1668	1668	0
659	20250226	102900	59805101	1668	1657	1668	1655	4004
660	20250226	102800	53176595	1657	1658	1658	1657	201
661	20250226	102700	52843533	1659	1660	1667	1659	389
662	20250226	102600	52198168	1660	1661	1662	1660	60
663	20250226	102500	52098550	1669	1669	1669	1669	0
664	20250226	102400	52098550	1669	1669	1669	1669	13
665	20250226	102300	52076853	1670	1670	1670	1670	0
666	20250226	102200	52076853	1670	1667	1670	1667	10
667	20250226	102100	52060170	1668	1668	1668	1668	0
668	20250226	102000	52060170	1668	1669	1669	1668	740
669	20250226	101900	50825724	1669	1669	1669	1669	46
670	20250226	101800	50748950	1670	1670	1670	1670	0
671	20250226	101700	50748950	1670	1670	1670	1670	0
672	20250226	101600	50748950	1670	1670	1670	1670	6
673	20250226	101500	50738930	1670	1670	1670	1670	0
674	20250226	101400	50738930	1670	1670	1670	1670	0
675	20250226	101300	50738930	1670	1670	1670	1670	3
676	20250226	101200	50733920	1670	1670	1670	1670	0
677	20250226	101100	50733920	1670	1670	1670	1670	0
678	20250226	101000	50733920	1670	1668	1670	1668	407
679	20250226	100900	50054374	1669	1669	1669	1669	0
680	20250226	100800	50054374	1669	1669	1669	1669	0
681	20250226	100700	50054374	1669	1669	1669	1669	1
682	20250226	100600	50052705	1659	1659	1659	1659	0
683	20250226	100500	50052705	1659	1659	1669	1659	675
684	20250226	100400	48932530	1669	1669	1669	1659	189
685	20250226	100300	48617169	1660	1660	1660	1660	186
686	20250226	100200	48308409	1670	1670	1670	1670	173
687	20250226	100100	48019499	1670	1670	1670	1670	0
688	20250226	100000	48019499	1670	1670	1670	1670	0
689	20250226	095900	48019499	1670	1670	1670	1670	0
690	20250226	095800	48019499	1670	1670	1670	1670	0
691	20250226	095700	48019499	1670	1670	1670	1670	0
692	20250226	095600	48019499	1670	1670	1670	1670	146
693	20250226	095500	47775679	1670	1670	1670	1670	0
694	20250226	095400	47775679	1670	1670	1670	1670	0
695	20250226	095300	47775679	1670	1670	1670	1670	50
696	20250226	095200	47692179	1670	1670	1670	1670	0
697	20250226	095100	47692179	1670	1670	1670	1670	0
698	20250226	095000	47692179	1670	1670	1670	1670	0
699	20250226	094900	47692179	1670	1669	1670	1669	7000
700	20250226	094800	36002255	1669	1669	1669	1669	100
701	20250226	094700	35835355	1669	1669	1669	1669	30
702	20250226	094600	35785285	1669	1666	1669	1660	329
703	20250226	094500	35237165	1670	1670	1670	1670	1
704	20250226	094400	35235495	1670	1670	1670	1670	313
705	20250226	094300	34712785	1671	1661	1671	1661	2505
706	20250226	094200	30536993	1660	1660	1660	1660	0
707	20250226	094100	30536993	1660	1659	1660	1659	102
708	20250226	094000	30367674	1659	1651	1659	1651	2631
709	20250226	093900	26013907	1650	1649	1650	1649	386
710	20250226	093800	25377008	1649	1649	1649	1649	1836
711	20250226	093700	22349444	1649	1649	1649	1649	0
712	20250226	093600	22349444	1649	1649	1649	1649	0
713	20250226	093500	22349444	1649	1649	1649	1649	0
714	20250226	093400	22349444	1649	1649	1649	1649	10
715	20250226	093300	22332954	1649	1649	1649	1649	0
716	20250226	093200	22332954	1649	1649	1649	1649	1
717	20250226	093100	22331305	1640	1645	1645	1640	2045
718	20250226	093000	18977480	1645	1646	1646	1645	2000
719	20250226	092900	15687475	1649	1649	1649	1649	0
720	20250226	092800	15687475	1649	1649	1649	1649	0
721	20250226	092700	15687475	1649	1649	1649	1649	645
722	20250226	092600	14623870	1649	1649	1649	1649	1
723	20250226	092500	14622221	1650	1650	1650	1650	1
724	20250226	092400	14620571	1650	1650	1650	1650	0
725	20250226	092300	14620571	1650	1650	1650	1650	0
726	20250226	092200	14620571	1650	1650	1650	1650	0
727	20250226	092100	14620571	1650	1650	1650	1650	0
728	20250226	092000	14620571	1650	1650	1650	1650	0
729	20250226	091900	14620571	1650	1650	1650	1650	0
730	20250226	091800	14620571	1650	1649	1650	1649	23
731	20250226	091700	14582622	1650	1650	1650	1650	0
732	20250226	091600	14582622	1650	1650	1650	1650	0
733	20250226	091500	14582622	1650	1650	1650	1650	0
734	20250226	091400	14582622	1650	1650	1650	1650	0
735	20250226	091300	14582622	1650	1650	1650	1650	0
736	20250226	091200	14582622	1650	1650	1650	1650	0
737	20250226	091100	14582622	1650	1650	1650	1650	0
738	20250226	091000	14582622	1650	1650	1650	1650	0
739	20250226	090900	14582622	1650	1650	1650	1650	0
740	20250226	090800	14582622	1650	1650	1650	1650	0
741	20250226	090700	14582622	1650	1650	1650	1650	15
742	20250226	090600	14557872	1650	1650	1650	1650	50
743	20250226	090500	14475372	1645	1645	1645	1645	0
744	20250226	090400	14475372	1645	1645	1645	1645	464
745	20250226	090300	13712092	1645	1648	1648	1645	2061
746	20250226	090200	10321744	1648	1648	1648	1648	190
747	20250226	090100	10008624	1651	1649	1651	1648	1361
748	20250226	090000	7763728	1648	1648	1648	1648	4711