KissMeData/139130/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	202800	7950452420	9650	9650	9650	9650	52948
3	20250226	202700	7950452420	9650	9650	9650	9650	0
4	20250226	202600	7950452420	9650	9650	9650	9650	0
5	20250226	202500	7950452420	9650	9650	9650	9650	0
6	20250226	202400	7950452420	9650	9650	9650	9650	0
7	20250226	202300	7950452420	9650	9650	9650	9650	0
8	20250226	202200	7950452420	9650	9650	9650	9650	0
9	20250226	202100	7950452420	9650	9650	9650	9650	0
10	20250226	202000	7950452420	9650	9650	9650	9650	0
11	20250226	201900	7950452420	9650	9650	9650	9650	0
12	20250226	201800	7950452420	9650	9650	9650	9650	0
13	20250226	201700	7950452420	9650	9650	9650	9650	0
14	20250226	201600	7950452420	9650	9650	9650	9650	0
15	20250226	201500	7950452420	9650	9650	9650	9650	0
16	20250226	201400	7950452420	9650	9650	9650	9650	0
17	20250226	201300	7950452420	9650	9650	9650	9650	0
18	20250226	201200	7950452420	9650	9650	9650	9650	0
19	20250226	201100	7950452420	9650	9650	9650	9650	0
20	20250226	201000	7950452420	9650	9650	9650	9650	0
21	20250226	200900	7950452420	9650	9650	9650	9650	0
22	20250226	200800	7950452420	9650	9650	9650	9650	0
23	20250226	200700	7950452420	9650	9650	9650	9650	0
24	20250226	200600	7950452420	9650	9650	9650	9650	0
25	20250226	200500	7950452420	9650	9650	9650	9650	0
26	20250226	200400	7950452420	9650	9650	9650	9650	0
27	20250226	200300	7950452420	9650	9650	9650	9650	0
28	20250226	200200	7950452420	9650	9650	9650	9650	0
29	20250226	200100	7950452420	9650	9650	9650	9650	0
30	20250226	200000	7950452420	9650	9650	9650	9650	0
31	20250226	195900	7950452420	9650	9650	9650	9650	0
32	20250226	195800	7950452420	9650	9650	9650	9650	52948
33	20250226	195700	7950452420	9650	9650	9650	9650	0
34	20250226	195600	7950452420	9650	9650	9650	9650	0
35	20250226	195500	7950452420	9650	9650	9650	9650	0
36	20250226	195400	7950452420	9650	9650	9650	9650	0
37	20250226	195300	7950452420	9650	9650	9650	9650	0
38	20250226	195200	7950452420	9650	9650	9650	9650	0
39	20250226	195100	7950452420	9650	9650	9650	9650	0
40	20250226	195000	7950452420	9650	9650	9650	9650	0
41	20250226	194900	7950452420	9650	9650	9650	9650	0
42	20250226	194800	7950452420	9650	9650	9650	9650	0
43	20250226	194700	7950452420	9650	9650	9650	9650	0
44	20250226	194600	7950452420	9650	9650	9650	9650	0
45	20250226	194500	7950452420	9650	9650	9650	9650	0
46	20250226	194400	7950452420	9650	9650	9650	9650	0
47	20250226	194300	7950452420	9650	9650	9650	9650	0
48	20250226	194200	7950452420	9650	9650	9650	9650	0
49	20250226	194100	7950452420	9650	9650	9650	9650	0
50	20250226	194000	7950452420	9650	9650	9650	9650	0
51	20250226	193900	7950452420	9650	9650	9650	9650	0
52	20250226	193800	7950452420	9650	9650	9650	9650	0
53	20250226	193700	7950452420	9650	9650	9650	9650	0
54	20250226	193600	7950452420	9650	9650	9650	9650	0
55	20250226	193500	7950452420	9650	9650	9650	9650	0
56	20250226	193400	7950452420	9650	9650	9650	9650	0
57	20250226	193300	7950452420	9650	9650	9650	9650	0
58	20250226	193200	7950452420	9650	9650	9650	9650	0
59	20250226	193100	7950452420	9650	9650	9650	9650	0
60	20250226	193000	7950452420	9650	9650	9650	9650	0
61	20250226	192900	7950452420	9650	9650	9650	9650	0
62	20250226	192800	7950452420	9650	9650	9650	9650	52948
63	20250226	192700	7950452420	9650	9650	9650	9650	0
64	20250226	192600	7950452420	9650	9650	9650	9650	0
65	20250226	192500	7950452420	9650	9650	9650	9650	0
66	20250226	192400	7950452420	9650	9650	9650	9650	0
67	20250226	192300	7950452420	9650	9650	9650	9650	0
68	20250226	192200	7950452420	9650	9650	9650	9650	0
69	20250226	192100	7950452420	9650	9650	9650	9650	0
70	20250226	192000	7950452420	9650	9650	9650	9650	0
71	20250226	191900	7950452420	9650	9650	9650	9650	0
72	20250226	191800	7950452420	9650	9650	9650	9650	0
73	20250226	191700	7950452420	9650	9650	9650	9650	0
74	20250226	191600	7950452420	9650	9650	9650	9650	0
75	20250226	191500	7950452420	9650	9650	9650	9650	0
76	20250226	191400	7950452420	9650	9650	9650	9650	0
77	20250226	191300	7950452420	9650	9650	9650	9650	0
78	20250226	191200	7950452420	9650	9650	9650	9650	0
79	20250226	191100	7950452420	9650	9650	9650	9650	0
80	20250226	191000	7950452420	9650	9650	9650	9650	0
81	20250226	190900	7950452420	9650	9650	9650	9650	0
82	20250226	190800	7950452420	9650	9650	9650	9650	0
83	20250226	190700	7950452420	9650	9650	9650	9650	0
84	20250226	190600	7950452420	9650	9650	9650	9650	0
85	20250226	190500	7950452420	9650	9650	9650	9650	0
86	20250226	190400	7950452420	9650	9650	9650	9650	0
87	20250226	190300	7950452420	9650	9650	9650	9650	0
88	20250226	190200	7950452420	9650	9650	9650	9650	0
89	20250226	190100	7950452420	9650	9650	9650	9650	0
90	20250226	190000	7950452420	9650	9650	9650	9650	0
91	20250226	185900	7950452420	9650	9650	9650	9650	0
92	20250226	185800	7950452420	9650	9650	9650	9650	52948
93	20250226	185700	7950452420	9650	9650	9650	9650	0
94	20250226	185600	7950452420	9650	9650	9650	9650	0
95	20250226	185500	7950452420	9650	9650	9650	9650	0
96	20250226	185400	7950452420	9650	9650	9650	9650	0
97	20250226	185300	7950452420	9650	9650	9650	9650	0
98	20250226	185200	7950452420	9650	9650	9650	9650	0
99	20250226	185100	7950452420	9650	9650	9650	9650	0
100	20250226	185000	7950452420	9650	9650	9650	9650	0
101	20250226	184900	7950452420	9650	9650	9650	9650	0
102	20250226	184800	7950452420	9650	9650	9650	9650	0
103	20250226	184700	7950452420	9650	9650	9650	9650	0
104	20250226	184600	7950452420	9650	9650	9650	9650	0
105	20250226	184500	7950452420	9650	9650	9650	9650	0
106	20250226	184400	7950452420	9650	9650	9650	9650	0
107	20250226	184300	7950452420	9650	9650	9650	9650	0
108	20250226	184200	7950452420	9650	9650	9650	9650	0
109	20250226	184100	7950452420	9650	9650	9650	9650	0
110	20250226	184000	7950452420	9650	9650	9650	9650	0
111	20250226	183900	7950452420	9650	9650	9650	9650	0
112	20250226	183800	7950452420	9650	9650	9650	9650	0
113	20250226	183700	7950452420	9650	9650	9650	9650	0
114	20250226	183600	7950452420	9650	9650	9650	9650	0
115	20250226	183500	7950452420	9650	9650	9650	9650	0
116	20250226	183400	7950452420	9650	9650	9650	9650	0
117	20250226	183300	7950452420	9650	9650	9650	9650	0
118	20250226	183200	7950452420	9650	9650	9650	9650	0
119	20250226	183100	7950452420	9650	9650	9650	9650	0
120	20250226	183000	7950452420	9650	9650	9650	9650	0
121	20250226	182900	7950452420	9650	9650	9650	9650	0
122	20250226	182800	7950452420	9650	9650	9650	9650	52948
123	20250226	182700	7950452420	9650	9650	9650	9650	0
124	20250226	182600	7950452420	9650	9650	9650	9650	0
125	20250226	182500	7950452420	9650	9650	9650	9650	0
126	20250226	182400	7950452420	9650	9650	9650	9650	0
127	20250226	182300	7950452420	9650	9650	9650	9650	0
128	20250226	182200	7950452420	9650	9650	9650	9650	0
129	20250226	182100	7950452420	9650	9650	9650	9650	0
130	20250226	182000	7950452420	9650	9650	9650	9650	0
131	20250226	181900	7950452420	9650	9650	9650	9650	0
132	20250226	181800	7950452420	9650	9650	9650	9650	0
133	20250226	181700	7950452420	9650	9650	9650	9650	0
134	20250226	181600	7950452420	9650	9650	9650	9650	0
135	20250226	181500	7950452420	9650	9650	9650	9650	0
136	20250226	181400	7950452420	9650	9650	9650	9650	0
137	20250226	181300	7950452420	9650	9650	9650	9650	0
138	20250226	181200	7950452420	9650	9650	9650	9650	0
139	20250226	181100	7950452420	9650	9650	9650	9650	0
140	20250226	181000	7950452420	9650	9650	9650	9650	0
141	20250226	180900	7950452420	9650	9650	9650	9650	0
142	20250226	180800	7950452420	9650	9650	9650	9650	0
143	20250226	180700	7950452420	9650	9650	9650	9650	0
144	20250226	180600	7950452420	9650	9650	9650	9650	0
145	20250226	180500	7950452420	9650	9650	9650	9650	0
146	20250226	180400	7950452420	9650	9650	9650	9650	0
147	20250226	180300	7950452420	9650	9650	9650	9650	0
148	20250226	180200	7950452420	9650	9650	9650	9650	0
149	20250226	180100	7950452420	9650	9650	9650	9650	0
150	20250226	180000	7950452420	9650	9650	9650	9650	0
151	20250226	175900	7950452420	9650	9650	9650	9650	0
152	20250226	175800	7950452420	9650	9650	9650	9650	52948
153	20250226	175700	7950452420	9650	9650	9650	9650	0
154	20250226	175600	7950452420	9650	9650	9650	9650	0
155	20250226	175500	7950452420	9650	9650	9650	9650	0
156	20250226	175400	7950452420	9650	9650	9650	9650	0
157	20250226	175300	7950452420	9650	9650	9650	9650	0
158	20250226	175200	7950452420	9650	9650	9650	9650	0
159	20250226	175100	7950452420	9650	9650	9650	9650	0
160	20250226	175000	7950452420	9650	9650	9650	9650	0
161	20250226	174900	7950452420	9650	9650	9650	9650	0
162	20250226	174800	7950452420	9650	9650	9650	9650	0
163	20250226	174700	7950452420	9650	9650	9650	9650	0
164	20250226	174600	7950452420	9650	9650	9650	9650	0
165	20250226	174500	7950452420	9650	9650	9650	9650	0
166	20250226	174400	7950452420	9650	9650	9650	9650	0
167	20250226	174300	7950452420	9650	9650	9650	9650	0
168	20250226	174200	7950452420	9650	9650	9650	9650	0
169	20250226	174100	7950452420	9650	9650	9650	9650	0
170	20250226	174000	7950452420	9650	9650	9650	9650	0
171	20250226	173900	7950452420	9650	9650	9650	9650	0
172	20250226	173800	7950452420	9650	9650	9650	9650	0
173	20250226	173700	7950452420	9650	9650	9650	9650	0
174	20250226	173600	7950452420	9650	9650	9650	9650	0
175	20250226	173500	7950452420	9650	9650	9650	9650	0
176	20250226	173400	7950452420	9650	9650	9650	9650	0
177	20250226	173300	7950452420	9650	9650	9650	9650	0
178	20250226	173200	7950452420	9650	9650	9650	9650	0
179	20250226	173100	7950452420	9650	9650	9650	9650	0
180	20250226	173000	7950452420	9650	9650	9650	9650	0
181	20250226	172900	7950452420	9650	9650	9650	9650	0
182	20250226	172800	7950452420	9650	9650	9650	9650	52948
183	20250226	172700	7950452420	9650	9650	9650	9650	0
184	20250226	172600	7950452420	9650	9650	9650	9650	0
185	20250226	172500	7950452420	9650	9650	9650	9650	0
186	20250226	172400	7950452420	9650	9650	9650	9650	0
187	20250226	172300	7950452420	9650	9650	9650	9650	0
188	20250226	172200	7950452420	9650	9650	9650	9650	0
189	20250226	172100	7950452420	9650	9650	9650	9650	0
190	20250226	172000	7950452420	9650	9650	9650	9650	0
191	20250226	171900	7950452420	9650	9650	9650	9650	0
192	20250226	171800	7950452420	9650	9650	9650	9650	0
193	20250226	171700	7950452420	9650	9650	9650	9650	0
194	20250226	171600	7950452420	9650	9650	9650	9650	0
195	20250226	171500	7950452420	9650	9650	9650	9650	0
196	20250226	171400	7950452420	9650	9650	9650	9650	0
197	20250226	171300	7950452420	9650	9650	9650	9650	0
198	20250226	171200	7950452420	9650	9650	9650	9650	0
199	20250226	171100	7950452420	9650	9650	9650	9650	0
200	20250226	171000	7950452420	9650	9650	9650	9650	0
201	20250226	170900	7950452420	9650	9650	9650	9650	0
202	20250226	170800	7950452420	9650	9650	9650	9650	0
203	20250226	170700	7950452420	9650	9650	9650	9650	0
204	20250226	170600	7950452420	9650	9650	9650	9650	0
205	20250226	170500	7950452420	9650	9650	9650	9650	0
206	20250226	170400	7950452420	9650	9650	9650	9650	0
207	20250226	170300	7950452420	9650	9650	9650	9650	0
208	20250226	170200	7950452420	9650	9650	9650	9650	0
209	20250226	170100	7950452420	9650	9650	9650	9650	0
210	20250226	170000	7950452420	9650	9650	9650	9650	0
211	20250226	165900	7950452420	9650	9650	9650	9650	0
212	20250226	165800	7950452420	9650	9650	9650	9650	52948
213	20250226	165700	7950452420	9650	9650	9650	9650	0
214	20250226	165600	7950452420	9650	9650	9650	9650	0
215	20250226	165500	7950452420	9650	9650	9650	9650	0
216	20250226	165400	7950452420	9650	9650	9650	9650	0
217	20250226	165300	7950452420	9650	9650	9650	9650	0
218	20250226	165200	7950452420	9650	9650	9650	9650	0
219	20250226	165100	7950452420	9650	9650	9650	9650	0
220	20250226	165000	7950452420	9650	9650	9650	9650	0
221	20250226	164900	7950452420	9650	9650	9650	9650	0
222	20250226	164800	7950452420	9650	9650	9650	9650	0
223	20250226	164700	7950452420	9650	9650	9650	9650	0
224	20250226	164600	7950452420	9650	9650	9650	9650	0
225	20250226	164500	7950452420	9650	9650	9650	9650	0
226	20250226	164400	7950452420	9650	9650	9650	9650	0
227	20250226	164300	7950452420	9650	9650	9650	9650	0
228	20250226	164200	7950452420	9650	9650	9650	9650	0
229	20250226	164100	7950452420	9650	9650	9650	9650	0
230	20250226	164000	7950452420	9650	9650	9650	9650	0
231	20250226	163900	7950452420	9650	9650	9650	9650	0
232	20250226	163800	7950452420	9650	9650	9650	9650	0
233	20250226	163700	7950452420	9650	9650	9650	9650	0
234	20250226	163600	7950452420	9650	9650	9650	9650	0
235	20250226	163500	7950452420	9650	9650	9650	9650	0
236	20250226	163400	7950452420	9650	9650	9650	9650	0
237	20250226	163300	7950452420	9650	9650	9650	9650	0
238	20250226	163200	7950452420	9650	9650	9650	9650	0
239	20250226	163100	7950452420	9650	9650	9650	9650	0
240	20250226	163000	7950452420	9650	9650	9650	9650	0
241	20250226	162900	7950452420	9650	9650	9650	9650	0
242	20250226	162800	7950452420	9650	9650	9650	9650	52948
243	20250226	162700	7950452420	9650	9650	9650	9650	0
244	20250226	162600	7950452420	9650	9650	9650	9650	0
245	20250226	162500	7950452420	9650	9650	9650	9650	0
246	20250226	162400	7950452420	9650	9650	9650	9650	0
247	20250226	162300	7950452420	9650	9650	9650	9650	0
248	20250226	162200	7950452420	9650	9650	9650	9650	0
249	20250226	162100	7950452420	9650	9650	9650	9650	0
250	20250226	162000	7950452420	9650	9650	9650	9650	0
251	20250226	161900	7950452420	9650	9650	9650	9650	0
252	20250226	161800	7950452420	9650	9650	9650	9650	0
253	20250226	161700	7950452420	9650	9650	9650	9650	0
254	20250226	161600	7950452420	9650	9650	9650	9650	0
255	20250226	161500	7950452420	9650	9650	9650	9650	0
256	20250226	161400	7950452420	9650	9650	9650	9650	0
257	20250226	161300	7950452420	9650	9650	9650	9650	0
258	20250226	161200	7950452420	9650	9650	9650	9650	0
259	20250226	161100	7950452420	9650	9650	9650	9650	0
260	20250226	161000	7950452420	9650	9650	9650	9650	0
261	20250226	160900	7950452420	9650	9650	9650	9650	0
262	20250226	160800	7950452420	9650	9650	9650	9650	0
263	20250226	160700	7950452420	9650	9650	9650	9650	0
264	20250226	160600	7950452420	9650	9650	9650	9650	0
265	20250226	160500	7950452420	9650	9650	9650	9650	0
266	20250226	160400	7950452420	9650	9650	9650	9650	0
267	20250226	160300	7950452420	9650	9650	9650	9650	0
268	20250226	160200	7950452420	9650	9650	9650	9650	0
269	20250226	160100	7950452420	9650	9650	9650	9650	0
270	20250226	160000	7950452420	9650	9650	9650	9650	0
271	20250226	155900	7950452420	9650	9650	9650	9650	0
272	20250226	155800	7950452420	9650	9650	9650	9650	52948
273	20250226	155700	7950452420	9650	9650	9650	9650	0
274	20250226	155600	7950452420	9650	9650	9650	9650	0
275	20250226	155500	7950452420	9650	9650	9650	9650	0
276	20250226	155400	7950452420	9650	9650	9650	9650	0
277	20250226	155300	7950452420	9650	9650	9650	9650	0
278	20250226	155200	7950452420	9650	9650	9650	9650	0
279	20250226	155100	7950452420	9650	9650	9650	9650	0
280	20250226	155000	7950452420	9650	9650	9650	9650	0
281	20250226	154900	7950452420	9650	9650	9650	9650	0
282	20250226	154800	7950452420	9650	9650	9650	9650	0
283	20250226	154700	7950452420	9650	9650	9650	9650	0
284	20250226	154600	7950452420	9650	9650	9650	9650	0
285	20250226	154500	7950452420	9650	9650	9650	9650	0
286	20250226	154400	7950452420	9650	9650	9650	9650	0
287	20250226	154300	7950452420	9650	9650	9650	9650	0
288	20250226	154200	7950452420	9650	9650	9650	9650	0
289	20250226	154100	7950452420	9650	9650	9650	9650	0
290	20250226	154000	7950452420	9650	9650	9650	9650	0
291	20250226	153900	7950452420	9650	9650	9650	9650	0
292	20250226	153800	7950452420	9650	9650	9650	9650	0
293	20250226	153700	7950452420	9650	9650	9650	9650	0
294	20250226	153600	7950452420	9650	9650	9650	9650	0
295	20250226	153500	7950452420	9650	9650	9650	9650	0
296	20250226	153400	7950452420	9650	9650	9650	9650	0
297	20250226	153300	7950452420	9650	9650	9650	9650	0
298	20250226	153200	7950452420	9650	9650	9650	9650	0
299	20250226	153100	7950452420	9650	9650	9650	9650	0
300	20250226	153000	7950452420	9650	9650	9650	9650	52948
301	20250226	152900	7439504220	9640	9640	9640	9640	0
302	20250226	152800	7439504220	9640	9640	9640	9640	0
303	20250226	152700	7439504220	9640	9640	9640	9640	0
304	20250226	152600	7439504220	9640	9640	9640	9640	0
305	20250226	152500	7439504220	9640	9640	9640	9640	0
306	20250226	152400	7439504220	9640	9640	9640	9640	0
307	20250226	152300	7439504220	9640	9640	9640	9640	0
308	20250226	152200	7439504220	9640	9640	9640	9640	0
309	20250226	152100	7439504220	9640	9640	9640	9640	0
310	20250226	152000	7439504220	9640	9640	9640	9640	0
311	20250226	151900	7439504220	9640	9630	9640	9630	2560
312	20250226	151800	7414827200	9640	9630	9650	9630	15836
313	20250226	151700	7262170440	9630	9620	9630	9620	996
314	20250226	151600	7252580270	9620	9630	9640	9620	6321
315	20250226	151500	7191755140	9630	9630	9640	9620	7398
316	20250226	151400	7120445660	9630	9620	9630	9620	606
317	20250226	151300	7114611960	9620	9620	9630	9620	5294
318	20250226	151200	7063633580	9620	9630	9630	9610	9918
319	20250226	151100	6968202450	9630	9630	9640	9620	6664
320	20250226	151000	6904028440	9630	9620	9630	9620	4814
321	20250226	150900	6857683120	9620	9620	9630	9620	6752
322	20250226	150800	6792667170	9620	9600	9630	9600	6931
323	20250226	150700	6725960860	9600	9600	9620	9600	870
324	20250226	150600	6717600950	9600	9600	9620	9600	1395
325	20250226	150500	6704201300	9600	9600	9600	9590	1722
326	20250226	150400	6687681620	9600	9600	9630	9590	8972
327	20250226	150300	6601630830	9600	9610	9610	9600	7239
328	20250226	150200	6532132720	9610	9600	9630	9600	974
329	20250226	150100	6522763070	9600	9620	9630	9600	12557
330	20250226	150000	6402134480	9620	9640	9640	9620	2077
331	20250226	145900	6382148580	9630	9640	9640	9630	1210
332	20250226	145800	6370496050	9630	9630	9640	9620	303
333	20250226	145700	6367575360	9620	9640	9640	9620	1194
334	20250226	145600	6356070450	9620	9640	9640	9620	1610
335	20250226	145500	6340564990	9640	9640	9640	9630	858
336	20250226	145400	6332293930	9640	9640	9640	9630	5390
337	20250226	145300	6280380350	9640	9630	9640	9630	17524
338	20250226	145200	6111611670	9630	9620	9630	9620	806
339	20250226	145100	6103849910	9630	9620	9630	9620	1262
340	20250226	145000	6091697880	9630	9620	9630	9620	887
341	20250226	144900	6083156400	9620	9620	9630	9620	9180
342	20250226	144800	5994770020	9630	9620	9630	9620	1198
343	20250226	144700	5983233300	9630	9620	9630	9620	11516
344	20250226	144600	5872446520	9620	9620	9620	9620	802
345	20250226	144500	5864731280	9620	9620	9620	9610	1886
346	20250226	144400	5846596980	9620	9620	9620	9610	1136
347	20250226	144300	5835670680	9620	9620	9620	9610	1916
348	20250226	144200	5817245260	9620	9620	9620	9610	1712
349	20250226	144100	5800785250	9620	9620	9620	9620	956
350	20250226	144000	5791588530	9620	9620	9620	9610	1123
351	20250226	143900	5780787040	9610	9620	9620	9610	1971
352	20250226	143800	5761838170	9620	9620	9620	9610	1793
353	20250226	143700	5744599540	9620	9620	9620	9610	871
354	20250226	143600	5736220570	9610	9620	9620	9600	17934
355	20250226	143500	5564035200	9620	9620	9620	9610	1841
356	20250226	143400	5546328430	9620	9620	9620	9610	1258
357	20250226	143300	5534226530	9620	9620	9620	9620	1003
358	20250226	143200	5524577670	9620	9620	9620	9610	1409
359	20250226	143100	5511026100	9610	9610	9620	9600	901
360	20250226	143000	5502359620	9610	9610	9620	9610	1100
361	20250226	142900	5491779320	9610	9610	9620	9610	1273
362	20250226	142800	5479536550	9610	9610	9620	9610	1851
363	20250226	142700	5461743830	9620	9620	9620	9610	1634
364	20250226	142600	5446025430	9620	9620	9620	9610	1373
365	20250226	142500	5432817660	9610	9620	9620	9610	19004
366	20250226	142400	5250186900	9620	9610	9620	9610	951
367	20250226	142300	5241044780	9610	9610	9620	9610	76
368	20250226	142200	5240314160	9620	9620	9620	9610	839
369	20250226	142100	5232247590	9610	9620	9620	9610	514
370	20250226	142000	5227303400	9620	9620	9620	9610	500
371	20250226	141900	5222494050	9620	9620	9620	9610	1407
372	20250226	141800	5208971150	9610	9620	9620	9610	128
373	20250226	141700	5207740330	9610	9620	9620	9610	1381
374	20250226	141600	5194456560	9620	9610	9620	9610	442
375	20250226	141500	5190208200	9620	9620	9620	9610	5409
376	20250226	141400	5138226750	9610	9620	9620	9610	189
377	20250226	141300	5136409040	9610	9620	9620	9610	99
378	20250226	141200	5135457150	9610	9620	9620	9610	152
379	20250226	141100	5133995410	9620	9620	9620	9610	5621
380	20250226	141000	5079928500	9610	9610	9610	9610	250
381	20250226	140900	5077526000	9620	9610	9620	9610	2436
382	20250226	140800	5054112160	9610	9610	9620	9610	114
383	20250226	140700	5053016120	9610	9630	9630	9610	824
384	20250226	140600	5045086180	9620	9620	9630	9620	409
385	20250226	140500	5041149100	9620	9620	9630	9620	363
386	20250226	140400	5037654540	9620	9620	9630	9620	3057
387	20250226	140300	5008241390	9630	9630	9630	9630	860
388	20250226	140200	4999959590	9620	9620	9630	9620	11
389	20250226	140100	4999853750	9630	9620	9630	9620	262
390	20250226	140000	4997331790	9630	9620	9630	9620	672
391	20250226	135900	4990860440	9620	9630	9630	9620	3209
392	20250226	135800	4959988980	9620	9620	9630	9620	111
393	20250226	135700	4958920660	9620	9630	9630	9620	2912
394	20250226	135600	4930906720	9620	9620	9630	9620	212
395	20250226	135500	4928866180	9620	9620	9630	9620	3699
396	20250226	135400	4893279300	9620	9630	9630	9620	442
397	20250226	135300	4889024460	9630	9630	9630	9630	532
398	20250226	135200	4883901300	9630	9620	9630	9620	952
399	20250226	135100	4874740560	9620	9620	9630	9620	397
400	20250226	135000	4870920390	9620	9630	9630	9620	1110
401	20250226	134900	4860241690	9620	9620	9620	9620	162
402	20250226	134800	4858683250	9630	9620	9630	9620	1257
403	20250226	134700	4846589540	9620	9630	9630	9620	110
404	20250226	134600	4845530840	9620	9620	9630	9620	318
405	20250226	134500	4842468540	9620	9620	9630	9620	1620
406	20250226	134400	4826883640	9620	9630	9630	9620	728
407	20250226	134300	4819873780	9630	9620	9630	9620	131
408	20250226	134200	4818612770	9620	9620	9630	9620	579
409	20250226	134100	4813038290	9620	9620	9620	9620	128
410	20250226	134000	4811806930	9610	9610	9630	9610	216
411	20250226	133900	4809730170	9610	9620	9630	9610	5667
412	20250226	133800	4755240200	9620	9620	9630	9620	841
413	20250226	133700	4747141840	9620	9620	9630	9620	159
414	20250226	133600	4745611750	9620	9630	9630	9620	4181
415	20250226	133500	4705390030	9630	9620	9630	9620	210
416	20250226	133400	4703368870	9620	9620	9630	9620	722
417	20250226	133300	4696422710	9620	9620	9630	9620	355
418	20250226	133200	4693004670	9620	9620	9630	9620	451
419	20250226	133100	4688663550	9630	9620	9630	9620	8338
420	20250226	133000	4608449490	9630	9630	9630	9620	1797
421	20250226	132900	4591161340	9630	9620	9630	9620	310
422	20250226	132800	4588176640	9620	9630	9630	9620	226
423	20250226	132700	4586001450	9630	9630	9630	9630	734
424	20250226	132600	4578933030	9630	9630	9640	9630	163
425	20250226	132500	4577362320	9630	9630	9640	9630	2836
426	20250226	132400	4550050500	9630	9630	9640	9630	631
427	20250226	132300	4543973470	9630	9630	9640	9630	974
428	20250226	132200	4534584130	9640	9620	9640	9620	1703
429	20250226	132100	4518184080	9630	9620	9630	9620	310
430	20250226	132000	4515199380	9620	9630	9630	9620	371
431	20250226	131900	4511627270	9630	9630	9630	9620	839
432	20250226	131800	4503547720	9630	9630	9640	9630	1130
433	20250226	131700	4492663320	9640	9640	9640	9630	1811
434	20250226	131600	4475216500	9640	9640	9640	9640	345
435	20250226	131500	4471890700	9640	9640	9640	9630	766
436	20250226	131400	4464506480	9630	9630	9630	9630	564
437	20250226	131300	4459075160	9630	9630	9630	9620	11222
438	20250226	131200	4351007900	9630	9620	9630	9620	78
439	20250226	131100	4350256770	9630	9620	9630	9620	7528
440	20250226	131000	4277832400	9620	9620	9620	9620	250
441	20250226	130900	4275427400	9620	9630	9630	9610	429
442	20250226	130800	4271300390	9620	9630	9630	9620	992
443	20250226	130700	4261751050	9630	9630	9630	9620	300
444	20250226	130600	4258864260	9630	9620	9630	9620	111
445	20250226	130500	4257795940	9620	9630	9630	9620	310
446	20250226	130400	4254811240	9630	9630	9630	9620	1728
447	20250226	130300	4238182920	9630	9620	9630	9620	5132
448	20250226	130200	4188802580	9630	9630	9630	9620	633
449	20250226	130100	4182707390	9620	9620	9630	9620	3301
450	20250226	130000	4150949000	9630	9630	9630	9630	471
451	20250226	125900	4146413270	9620	9630	9630	9620	643
452	20250226	125800	4140222470	9630	9610	9630	9610	961
453	20250226	125700	4130978220	9620	9620	9620	9620	526
454	20250226	125600	4125918100	9610	9620	9620	9610	661
455	20250226	125500	4119559890	9620	9610	9620	9610	118
456	20250226	125400	4118425410	9610	9620	9620	9610	623
457	20250226	125300	4112432750	9610	9610	9610	9610	142
458	20250226	125200	4111068130	9610	9620	9620	9610	452
459	20250226	125100	4106719910	9620	9620	9620	9610	208
460	20250226	125000	4104720250	9620	9620	9620	9610	445
461	20250226	124900	4100439440	9610	9630	9630	9610	405
462	20250226	124800	4096540490	9620	9620	9620	9620	424
463	20250226	124700	4092461610	9630	9620	9630	9610	652
464	20250226	124600	4086186890	9620	9610	9620	9610	552
465	20250226	124500	4080877250	9610	9630	9630	9610	3430
466	20250226	124400	4047880040	9620	9620	9620	9620	749
467	20250226	124300	4040674660	9610	9620	9620	9610	670
468	20250226	124200	4034229960	9620	9610	9620	9610	115
469	20250226	124100	4033124280	9610	9610	9610	9600	578
470	20250226	124000	4027569790	9600	9610	9610	9600	261
471	20250226	123900	4025062190	9610	9610	9610	9610	450
472	20250226	123800	4020737690	9610	9600	9610	9600	165
473	20250226	123700	4019152740	9610	9600	9610	9600	947
474	20250226	123600	4010057020	9600	9610	9610	9600	326
475	20250226	123500	4006925970	9600	9600	9600	9600	328
476	20250226	123400	4003777170	9600	9630	9630	9600	51
477	20250226	123300	4003286070	9590	9620	9630	9590	2958
478	20250226	123200	3974888400	9620	9630	9630	9620	385
479	20250226	123100	3971184400	9620	9620	9630	9620	400
480	20250226	123000	3967335900	9610	9620	9630	9610	1210
481	20250226	122900	3955691610	9630	9620	9630	9620	1546
482	20250226	122800	3940818590	9620	9630	9630	9620	411
483	20250226	122700	3936861260	9620	9620	9620	9620	61
484	20250226	122600	3936274440	9630	9610	9630	9610	5780
485	20250226	122500	3880652550	9610	9620	9620	9610	950
486	20250226	122400	3871514150	9620	9610	9620	9610	67
487	20250226	122300	3870869780	9620	9610	9620	9610	1183
488	20250226	122200	3859489920	9610	9610	9610	9610	61
489	20250226	122100	3858903710	9610	9590	9610	9590	28797
490	20250226	122000	3582293860	9590	9590	9600	9590	494
491	20250226	121900	3577555090	9590	9580	9590	9580	1417
492	20250226	121800	3563966750	9590	9580	9590	9580	1072
493	20250226	121700	3553687470	9580	9590	9590	9580	926
494	20250226	121600	3544807140	9600	9590	9600	9590	1752
495	20250226	121500	3528002960	9600	9590	9600	9590	849
496	20250226	121400	3519853780	9590	9590	9590	9590	70
497	20250226	121300	3519182480	9600	9590	9600	9590	956
498	20250226	121200	3510005940	9600	9600	9600	9590	170
499	20250226	121100	3508374030	9590	9590	9590	9590	60
500	20250226	121000	3507798630	9600	9590	9600	9590	1048
501	20250226	120900	3497738930	9590	9590	9590	9590	129
502	20250226	120800	3496501820	9590	9590	9600	9590	245
503	20250226	120700	3494151470	9590	9600	9600	9590	331
504	20250226	120600	3490975560	9590	9590	9590	9590	6665
505	20250226	120500	3427058210	9600	9590	9600	9590	377
506	20250226	120400	3423439100	9600	9610	9610	9600	760
507	20250226	120300	3416140460	9610	9600	9610	9600	111
508	20250226	120200	3415074360	9600	9600	9610	9600	470
509	20250226	120100	3410558790	9610	9610	9610	9600	350
510	20250226	120000	3407196440	9600	9610	9610	9600	5233
511	20250226	115900	3356958310	9600	9620	9620	9600	5211
512	20250226	115800	3306905480	9620	9610	9620	9610	1069
513	20250226	115700	3296622310	9610	9610	9620	9610	316
514	20250226	115600	3293584080	9610	9610	9610	9610	60
515	20250226	115500	3293007480	9620	9610	9620	9610	165
516	20250226	115400	3291421330	9610	9610	9620	9610	615
517	20250226	115300	3285505650	9610	9610	9610	9610	172
518	20250226	115200	3283852730	9610	9620	9620	9610	584
519	20250226	115100	3278234910	9610	9620	9620	9610	719
520	20250226	115000	3271318820	9610	9610	9610	9610	70
521	20250226	114900	3270646120	9620	9610	9620	9610	460
522	20250226	114800	3266221120	9610	9610	9610	9610	71
523	20250226	114700	3265538810	9620	9610	9620	9610	161
524	20250226	114600	3263991100	9610	9610	9620	9600	754
525	20250226	114500	3256745260	9600	9600	9610	9600	253
526	20250226	114400	3254314110	9600	9620	9620	9600	27056
527	20250226	114300	2994546810	9600	9620	9620	9600	471
528	20250226	114200	2990017190	9620	9620	9620	9610	317
529	20250226	114100	2986968310	9620	9600	9620	9600	384
530	20250226	114000	2983277040	9600	9620	9620	9600	888
531	20250226	113900	2974739960	9620	9620	9620	9610	2114
532	20250226	113800	2954403900	9610	9610	9620	9610	2167
533	20250226	113700	2933568530	9610	9610	9610	9610	121
534	20250226	113600	2932405720	9620	9610	9620	9610	197
535	20250226	113500	2930511090	9620	9620	9620	9620	600
536	20250226	113400	2924739090	9620	9620	9620	9610	252
537	20250226	113300	2922315910	9610	9620	9620	9610	703
538	20250226	113200	2915554570	9610	9610	9610	9610	335
539	20250226	113100	2912335220	9610	9610	9620	9610	190
540	20250226	113000	2910507610	9610	9620	9620	9610	312
541	20250226	112900	2907506770	9610	9610	9610	9610	70
542	20250226	112800	2906834070	9620	9620	9620	9610	945
543	20250226	112700	2897743180	9610	9620	9620	9610	948
544	20250226	112600	2888624250	9620	9620	9620	9610	1082
545	20250226	112500	2878224700	9610	9620	9620	9610	171
546	20250226	112400	2876580890	9610	9610	9610	9610	69
547	20250226	112300	2875917800	9610	9620	9620	9610	939
548	20250226	112200	2866884630	9610	9610	9610	9610	61
549	20250226	112100	2866298420	9620	9620	9620	9610	253
550	20250226	112000	2863865350	9610	9610	9610	9610	834
551	20250226	111900	2855850610	9610	9610	9610	9600	1077
552	20250226	111800	2845502170	9610	9600	9610	9600	1072
553	20250226	111700	2835200700	9610	9600	9610	9600	557
554	20250226	111600	2829848020	9600	9610	9610	9600	1728
555	20250226	111500	2813254260	9610	9600	9610	9600	276
556	20250226	111400	2810603120	9610	9610	9610	9600	723
557	20250226	111300	2803655180	9600	9600	9610	9600	603
558	20250226	111200	2797860960	9600	9610	9610	9600	214
559	20250226	111100	2795805750	9610	9610	9610	9610	13142
560	20250226	111000	2669511130	9620	9600	9620	9600	417
561	20250226	110900	2665500800	9600	9600	9620	9600	731
562	20250226	110800	2658474460	9600	9600	9620	9600	2091
563	20250226	110700	2638385500	9620	9600	9630	9600	539
564	20250226	110600	2633205000	9600	9600	9630	9600	543
565	20250226	110500	2627986650	9630	9610	9630	9600	1633
566	20250226	110400	2612291340	9620	9620	9620	9620	457
567	20250226	110300	2607895000	9620	9620	9620	9620	744
568	20250226	110200	2600737720	9620	9600	9620	9600	519
569	20250226	110100	2595750550	9600	9610	9610	9600	479
570	20250226	110000	2591147820	9610	9600	9610	9600	835
571	20250226	105900	2583124180	9610	9600	9610	9600	310
572	20250226	105800	2580145680	9600	9600	9600	9600	600
573	20250226	105700	2574385680	9600	9600	9610	9600	1690
574	20250226	105600	2558161180	9600	9600	9610	9600	821
575	20250226	105500	2550272080	9600	9620	9620	9600	14080
576	20250226	105400	2414845680	9620	9630	9630	9610	253
577	20250226	105300	2412409340	9630	9630	9630	9610	2635
578	20250226	105200	2387061700	9630	9630	9640	9620	398
579	20250226	105100	2383229060	9630	9640	9640	9630	557
580	20250226	105000	2377861580	9640	9640	9640	9630	926
581	20250226	104900	2368943290	9630	9630	9630	9630	450
582	20250226	104800	2364609790	9630	9630	9630	9620	1374
583	20250226	104700	2351379390	9620	9620	9620	9620	589
584	20250226	104600	2345713210	9630	9620	9630	9620	12114
585	20250226	104500	2229176000	9620	9630	9630	9620	2041
586	20250226	104400	2209522580	9620	9620	9630	9620	177
587	20250226	104300	2207819330	9620	9630	9630	9620	171
588	20250226	104200	2206173810	9620	9620	9620	9620	72
589	20250226	104100	2205481170	9620	9620	9630	9620	218
590	20250226	104000	2203383510	9620	9630	9630	9620	235
591	20250226	103900	2201121170	9640	9620	9640	9620	313
592	20250226	103800	2198105090	9620	9630	9640	9620	536
593	20250226	103700	2192943780	9620	9620	9620	9610	937
594	20250226	103600	2183929850	9620	9630	9630	9600	29362
595	20250226	103500	1901572710	9630	9630	9640	9630	226
596	20250226	103400	1899395830	9630	9630	9630	9630	120
597	20250226	103300	1898240230	9630	9640	9640	9630	70
598	20250226	103200	1897565520	9630	9640	9640	9630	461
599	20250226	103100	1893122090	9640	9630	9640	9630	180
600	20250226	103000	1891388190	9630	9640	9640	9630	1894
601	20250226	102900	1873130690	9640	9640	9640	9640	280
602	20250226	102800	1870431490	9630	9640	9640	9630	3317
603	20250226	102700	1838486320	9630	9640	9640	9630	3191
604	20250226	102600	1807726620	9630	9640	9640	9630	817
605	20250226	102500	1799852500	9640	9640	9640	9630	185
606	20250226	102400	1798070390	9630	9640	9640	9630	508
607	20250226	102300	1793176960	9640	9640	9640	9630	8311
608	20250226	102200	1713059520	9630	9640	9640	9630	3121
609	20250226	102100	1682976040	9630	9640	9640	9630	336
610	20250226	102000	1679740050	9630	9630	9640	9630	694
611	20250226	101900	1673052160	9630	9630	9640	9630	341
612	20250226	101800	1669767970	9640	9630	9640	9630	170
613	20250226	101700	1668130370	9630	9630	9640	9630	842
614	20250226	101600	1660017410	9630	9630	9640	9630	239
615	20250226	101500	1657715490	9630	9640	9640	9630	3433
616	20250226	101400	1624623030	9630	9640	9640	9630	320
617	20250226	101300	1621540540	9630	9630	9630	9630	312
618	20250226	101200	1618535980	9640	9630	9640	9630	442
619	20250226	101100	1614277010	9640	9630	9640	9630	249
620	20250226	101000	1611878790	9640	9630	9640	9630	996
621	20250226	100900	1602283810	9630	9640	9640	9630	799
622	20250226	100800	1594586730	9640	9650	9650	9640	308
623	20250226	100700	1591615130	9650	9640	9650	9640	462
624	20250226	100600	1587156920	9650	9640	9650	9640	537
625	20250226	100500	1581977970	9630	9640	9640	9630	676
626	20250226	100400	1575462710	9630	9640	9650	9630	486
627	20250226	100300	1570775510	9650	9650	9650	9650	476
628	20250226	100200	1566182110	9650	9640	9650	9640	402
629	20250226	100100	1562306330	9640	9640	9640	9640	450
630	20250226	100000	1557968330	9640	9630	9640	9630	361
631	20250226	095900	1554489550	9620	9640	9640	9620	2746
632	20250226	095800	1528026510	9640	9650	9650	9640	544
633	20250226	095700	1522780240	9650	9650	9650	9640	359
634	20250226	095600	1519316980	9650	9640	9650	9620	9409
635	20250226	095500	1428642260	9640	9630	9640	9630	1109
636	20250226	095400	1417952590	9640	9640	9640	9630	619
637	20250226	095300	1411985970	9640	9630	9640	9630	810
638	20250226	095200	1404178170	9630	9640	9640	9630	209
639	20250226	095100	1402163500	9640	9630	9640	9630	657
640	20250226	095000	1395831260	9630	9640	9640	9630	685
641	20250226	094900	1389229710	9640	9640	9640	9630	967
642	20250226	094800	1379914940	9640	9640	9650	9640	1565
643	20250226	094700	1364827840	9640	9650	9650	9640	1742
644	20250226	094600	1348028380	9650	9650	9650	9650	509
645	20250226	094500	1343116530	9650	9650	9650	9640	253
646	20250226	094400	1340676570	9640	9650	9660	9640	2993
647	20250226	094300	1311797170	9650	9650	9650	9650	2165
648	20250226	094200	1290904920	9640	9640	9640	9640	383
649	20250226	094100	1287212800	9640	9650	9650	9640	6582
650	20250226	094000	1223707100	9650	9660	9660	9650	3811
651	20250226	093900	1186930450	9660	9660	9660	9650	1184
652	20250226	093800	1175494360	9660	9670	9670	9650	2944
653	20250226	093700	1147075820	9670	9670	9670	9660	386
654	20250226	093600	1143347030	9660	9670	9670	9660	609
655	20250226	093500	1137459850	9660	9670	9670	9660	396
656	20250226	093400	1133632270	9670	9670	9670	9660	1563
657	20250226	093300	1118527430	9670	9660	9670	9660	8911
658	20250226	093200	1032427920	9660	9640	9660	9640	2151
659	20250226	093100	1011675730	9640	9630	9640	9630	292
660	20250226	093000	1008861570	9640	9630	9640	9630	5257
661	20250226	092900	958224090	9630	9630	9630	9620	314
662	20250226	092800	955200870	9630	9640	9640	9630	6823
663	20250226	092700	889438810	9640	9650	9650	9640	83
664	20250226	092600	888638460	9650	9650	9660	9650	1687
665	20250226	092500	872358730	9650	9660	9660	9650	1344
666	20250226	092400	859388770	9660	9650	9660	9650	2701
667	20250226	092300	833301950	9660	9660	9660	9660	77
668	20250226	092200	832558130	9660	9660	9670	9660	3402
669	20250226	092100	799694630	9660	9650	9660	9650	3627
670	20250226	092000	764657900	9660	9650	9660	9650	1117
671	20250226	091900	753874500	9650	9660	9660	9650	506
672	20250226	091800	748991320	9660	9650	9660	9650	1159
673	20250226	091700	737806800	9650	9640	9650	9640	689
674	20250226	091600	731160660	9650	9650	9650	9640	142
675	20250226	091500	729790460	9650	9640	9650	9640	1589
676	20250226	091400	714472330	9640	9650	9660	9630	1046
677	20250226	091300	704389560	9650	9650	9650	9640	830
678	20250226	091200	696382930	9660	9640	9660	9640	161
679	20250226	091100	694830530	9660	9650	9670	9650	4487
680	20250226	091000	651502520	9660	9660	9660	9660	25
681	20250226	090900	651261020	9650	9650	9660	9650	311
682	20250226	090800	648259350	9680	9690	9690	9660	876
683	20250226	090700	639784940	9670	9670	9700	9650	21911
684	20250226	090600	427749860	9660	9660	9670	9660	6482
685	20250226	090500	365083690	9660	9620	9670	9620	24174
686	20250226	090400	132124390	9620	9630	9630	9610	1112
687	20250226	090300	121427050	9630	9610	9630	9610	2708
688	20250226	090200	95376120	9610	9610	9610	9600	896
689	20250226	090100	86768150	9600	9610	9610	9600	1308
690	20250226	090000	74202040	9590	9620	9620	9590	7715