KissMeData/357250/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	212900	152407580	2550	2550	2550	2550	600
3	20250226	212800	152407580	2550	2550	2550	2550	0
4	20250226	212700	152407580	2550	2550	2550	2550	0
5	20250226	212600	152407580	2550	2550	2550	2550	0
6	20250226	212500	152407580	2550	2550	2550	2550	0
7	20250226	212400	152407580	2550	2550	2550	2550	0
8	20250226	212300	152407580	2550	2550	2550	2550	0
9	20250226	212200	152407580	2550	2550	2550	2550	0
10	20250226	212100	152407580	2550	2550	2550	2550	0
11	20250226	212000	152407580	2550	2550	2550	2550	0
12	20250226	211900	152407580	2550	2550	2550	2550	0
13	20250226	211800	152407580	2550	2550	2550	2550	0
14	20250226	211700	152407580	2550	2550	2550	2550	0
15	20250226	211600	152407580	2550	2550	2550	2550	0
16	20250226	211500	152407580	2550	2550	2550	2550	0
17	20250226	211400	152407580	2550	2550	2550	2550	0
18	20250226	211300	152407580	2550	2550	2550	2550	0
19	20250226	211200	152407580	2550	2550	2550	2550	0
20	20250226	211100	152407580	2550	2550	2550	2550	0
21	20250226	211000	152407580	2550	2550	2550	2550	0
22	20250226	210900	152407580	2550	2550	2550	2550	0
23	20250226	210800	152407580	2550	2550	2550	2550	0
24	20250226	210700	152407580	2550	2550	2550	2550	0
25	20250226	210600	152407580	2550	2550	2550	2550	0
26	20250226	210500	152407580	2550	2550	2550	2550	0
27	20250226	210400	152407580	2550	2550	2550	2550	0
28	20250226	210300	152407580	2550	2550	2550	2550	0
29	20250226	210200	152407580	2550	2550	2550	2550	0
30	20250226	210100	152407580	2550	2550	2550	2550	0
31	20250226	210000	152407580	2550	2550	2550	2550	0
32	20250226	205900	152407580	2550	2550	2550	2550	600
33	20250226	205800	152407580	2550	2550	2550	2550	0
34	20250226	205700	152407580	2550	2550	2550	2550	0
35	20250226	205600	152407580	2550	2550	2550	2550	0
36	20250226	205500	152407580	2550	2550	2550	2550	0
37	20250226	205400	152407580	2550	2550	2550	2550	0
38	20250226	205300	152407580	2550	2550	2550	2550	0
39	20250226	205200	152407580	2550	2550	2550	2550	0
40	20250226	205100	152407580	2550	2550	2550	2550	0
41	20250226	205000	152407580	2550	2550	2550	2550	0
42	20250226	204900	152407580	2550	2550	2550	2550	0
43	20250226	204800	152407580	2550	2550	2550	2550	0
44	20250226	204700	152407580	2550	2550	2550	2550	0
45	20250226	204600	152407580	2550	2550	2550	2550	0
46	20250226	204500	152407580	2550	2550	2550	2550	0
47	20250226	204400	152407580	2550	2550	2550	2550	0
48	20250226	204300	152407580	2550	2550	2550	2550	0
49	20250226	204200	152407580	2550	2550	2550	2550	0
50	20250226	204100	152407580	2550	2550	2550	2550	0
51	20250226	204000	152407580	2550	2550	2550	2550	0
52	20250226	203900	152407580	2550	2550	2550	2550	0
53	20250226	203800	152407580	2550	2550	2550	2550	0
54	20250226	203700	152407580	2550	2550	2550	2550	0
55	20250226	203600	152407580	2550	2550	2550	2550	0
56	20250226	203500	152407580	2550	2550	2550	2550	0
57	20250226	203400	152407580	2550	2550	2550	2550	0
58	20250226	203300	152407580	2550	2550	2550	2550	0
59	20250226	203200	152407580	2550	2550	2550	2550	0
60	20250226	203100	152407580	2550	2550	2550	2550	0
61	20250226	203000	152407580	2550	2550	2550	2550	0
62	20250226	202900	152407580	2550	2550	2550	2550	600
63	20250226	202800	152407580	2550	2550	2550	2550	0
64	20250226	202700	152407580	2550	2550	2550	2550	0
65	20250226	202600	152407580	2550	2550	2550	2550	0
66	20250226	202500	152407580	2550	2550	2550	2550	0
67	20250226	202400	152407580	2550	2550	2550	2550	0
68	20250226	202300	152407580	2550	2550	2550	2550	0
69	20250226	202200	152407580	2550	2550	2550	2550	0
70	20250226	202100	152407580	2550	2550	2550	2550	0
71	20250226	202000	152407580	2550	2550	2550	2550	0
72	20250226	201900	152407580	2550	2550	2550	2550	0
73	20250226	201800	152407580	2550	2550	2550	2550	0
74	20250226	201700	152407580	2550	2550	2550	2550	0
75	20250226	201600	152407580	2550	2550	2550	2550	0
76	20250226	201500	152407580	2550	2550	2550	2550	0
77	20250226	201400	152407580	2550	2550	2550	2550	0
78	20250226	201300	152407580	2550	2550	2550	2550	0
79	20250226	201200	152407580	2550	2550	2550	2550	0
80	20250226	201100	152407580	2550	2550	2550	2550	0
81	20250226	201000	152407580	2550	2550	2550	2550	0
82	20250226	200900	152407580	2550	2550	2550	2550	0
83	20250226	200800	152407580	2550	2550	2550	2550	0
84	20250226	200700	152407580	2550	2550	2550	2550	0
85	20250226	200600	152407580	2550	2550	2550	2550	0
86	20250226	200500	152407580	2550	2550	2550	2550	0
87	20250226	200400	152407580	2550	2550	2550	2550	0
88	20250226	200300	152407580	2550	2550	2550	2550	0
89	20250226	200200	152407580	2550	2550	2550	2550	0
90	20250226	200100	152407580	2550	2550	2550	2550	0
91	20250226	200000	152407580	2550	2550	2550	2550	0
92	20250226	195900	152407580	2550	2550	2550	2550	600
93	20250226	195800	152407580	2550	2550	2550	2550	0
94	20250226	195700	152407580	2550	2550	2550	2550	0
95	20250226	195600	152407580	2550	2550	2550	2550	0
96	20250226	195500	152407580	2550	2550	2550	2550	0
97	20250226	195400	152407580	2550	2550	2550	2550	0
98	20250226	195300	152407580	2550	2550	2550	2550	0
99	20250226	195200	152407580	2550	2550	2550	2550	0
100	20250226	195100	152407580	2550	2550	2550	2550	0
101	20250226	195000	152407580	2550	2550	2550	2550	0
102	20250226	194900	152407580	2550	2550	2550	2550	0
103	20250226	194800	152407580	2550	2550	2550	2550	0
104	20250226	194700	152407580	2550	2550	2550	2550	0
105	20250226	194600	152407580	2550	2550	2550	2550	0
106	20250226	194500	152407580	2550	2550	2550	2550	0
107	20250226	194400	152407580	2550	2550	2550	2550	0
108	20250226	194300	152407580	2550	2550	2550	2550	0
109	20250226	194200	152407580	2550	2550	2550	2550	0
110	20250226	194100	152407580	2550	2550	2550	2550	0
111	20250226	194000	152407580	2550	2550	2550	2550	0
112	20250226	193900	152407580	2550	2550	2550	2550	0
113	20250226	193800	152407580	2550	2550	2550	2550	0
114	20250226	193700	152407580	2550	2550	2550	2550	0
115	20250226	193600	152407580	2550	2550	2550	2550	0
116	20250226	193500	152407580	2550	2550	2550	2550	0
117	20250226	193400	152407580	2550	2550	2550	2550	0
118	20250226	193300	152407580	2550	2550	2550	2550	0
119	20250226	193200	152407580	2550	2550	2550	2550	0
120	20250226	193100	152407580	2550	2550	2550	2550	0
121	20250226	193000	152407580	2550	2550	2550	2550	0
122	20250226	192900	152407580	2550	2550	2550	2550	600
123	20250226	192800	152407580	2550	2550	2550	2550	0
124	20250226	192700	152407580	2550	2550	2550	2550	0
125	20250226	192600	152407580	2550	2550	2550	2550	0
126	20250226	192500	152407580	2550	2550	2550	2550	0
127	20250226	192400	152407580	2550	2550	2550	2550	0
128	20250226	192300	152407580	2550	2550	2550	2550	0
129	20250226	192200	152407580	2550	2550	2550	2550	0
130	20250226	192100	152407580	2550	2550	2550	2550	0
131	20250226	192000	152407580	2550	2550	2550	2550	0
132	20250226	191900	152407580	2550	2550	2550	2550	0
133	20250226	191800	152407580	2550	2550	2550	2550	0
134	20250226	191700	152407580	2550	2550	2550	2550	0
135	20250226	191600	152407580	2550	2550	2550	2550	0
136	20250226	191500	152407580	2550	2550	2550	2550	0
137	20250226	191400	152407580	2550	2550	2550	2550	0
138	20250226	191300	152407580	2550	2550	2550	2550	0
139	20250226	191200	152407580	2550	2550	2550	2550	0
140	20250226	191100	152407580	2550	2550	2550	2550	0
141	20250226	191000	152407580	2550	2550	2550	2550	0
142	20250226	190900	152407580	2550	2550	2550	2550	0
143	20250226	190800	152407580	2550	2550	2550	2550	0
144	20250226	190700	152407580	2550	2550	2550	2550	0
145	20250226	190600	152407580	2550	2550	2550	2550	0
146	20250226	190500	152407580	2550	2550	2550	2550	0
147	20250226	190400	152407580	2550	2550	2550	2550	0
148	20250226	190300	152407580	2550	2550	2550	2550	0
149	20250226	190200	152407580	2550	2550	2550	2550	0
150	20250226	190100	152407580	2550	2550	2550	2550	0
151	20250226	190000	152407580	2550	2550	2550	2550	0
152	20250226	185900	152407580	2550	2550	2550	2550	600
153	20250226	185800	152407580	2550	2550	2550	2550	0
154	20250226	185700	152407580	2550	2550	2550	2550	0
155	20250226	185600	152407580	2550	2550	2550	2550	0
156	20250226	185500	152407580	2550	2550	2550	2550	0
157	20250226	185400	152407580	2550	2550	2550	2550	0
158	20250226	185300	152407580	2550	2550	2550	2550	0
159	20250226	185200	152407580	2550	2550	2550	2550	0
160	20250226	185100	152407580	2550	2550	2550	2550	0
161	20250226	185000	152407580	2550	2550	2550	2550	0
162	20250226	184900	152407580	2550	2550	2550	2550	0
163	20250226	184800	152407580	2550	2550	2550	2550	0
164	20250226	184700	152407580	2550	2550	2550	2550	0
165	20250226	184600	152407580	2550	2550	2550	2550	0
166	20250226	184500	152407580	2550	2550	2550	2550	0
167	20250226	184400	152407580	2550	2550	2550	2550	0
168	20250226	184300	152407580	2550	2550	2550	2550	0
169	20250226	184200	152407580	2550	2550	2550	2550	0
170	20250226	184100	152407580	2550	2550	2550	2550	0
171	20250226	184000	152407580	2550	2550	2550	2550	0
172	20250226	183900	152407580	2550	2550	2550	2550	0
173	20250226	183800	152407580	2550	2550	2550	2550	0
174	20250226	183700	152407580	2550	2550	2550	2550	0
175	20250226	183600	152407580	2550	2550	2550	2550	0
176	20250226	183500	152407580	2550	2550	2550	2550	0
177	20250226	183400	152407580	2550	2550	2550	2550	0
178	20250226	183300	152407580	2550	2550	2550	2550	0
179	20250226	183200	152407580	2550	2550	2550	2550	0
180	20250226	183100	152407580	2550	2550	2550	2550	0
181	20250226	183000	152407580	2550	2550	2550	2550	0
182	20250226	182900	152407580	2550	2550	2550	2550	600
183	20250226	182800	152407580	2550	2550	2550	2550	0
184	20250226	182700	152407580	2550	2550	2550	2550	0
185	20250226	182600	152407580	2550	2550	2550	2550	0
186	20250226	182500	152407580	2550	2550	2550	2550	0
187	20250226	182400	152407580	2550	2550	2550	2550	0
188	20250226	182300	152407580	2550	2550	2550	2550	0
189	20250226	182200	152407580	2550	2550	2550	2550	0
190	20250226	182100	152407580	2550	2550	2550	2550	0
191	20250226	182000	152407580	2550	2550	2550	2550	0
192	20250226	181900	152407580	2550	2550	2550	2550	0
193	20250226	181800	152407580	2550	2550	2550	2550	0
194	20250226	181700	152407580	2550	2550	2550	2550	0
195	20250226	181600	152407580	2550	2550	2550	2550	0
196	20250226	181500	152407580	2550	2550	2550	2550	0
197	20250226	181400	152407580	2550	2550	2550	2550	0
198	20250226	181300	152407580	2550	2550	2550	2550	0
199	20250226	181200	152407580	2550	2550	2550	2550	0
200	20250226	181100	152407580	2550	2550	2550	2550	0
201	20250226	181000	152407580	2550	2550	2550	2550	0
202	20250226	180900	152407580	2550	2550	2550	2550	0
203	20250226	180800	152407580	2550	2550	2550	2550	0
204	20250226	180700	152407580	2550	2550	2550	2550	0
205	20250226	180600	152407580	2550	2550	2550	2550	0
206	20250226	180500	152407580	2550	2550	2550	2550	0
207	20250226	180400	152407580	2550	2550	2550	2550	0
208	20250226	180300	152407580	2550	2550	2550	2550	0
209	20250226	180200	152407580	2550	2550	2550	2550	0
210	20250226	180100	152407580	2550	2550	2550	2550	0
211	20250226	180000	152407580	2550	2550	2550	2550	0
212	20250226	175900	152407580	2550	2550	2550	2550	600
213	20250226	175800	152407580	2550	2550	2550	2550	0
214	20250226	175700	152407580	2550	2550	2550	2550	0
215	20250226	175600	152407580	2550	2550	2550	2550	0
216	20250226	175500	152407580	2550	2550	2550	2550	0
217	20250226	175400	152407580	2550	2550	2550	2550	0
218	20250226	175300	152407580	2550	2550	2550	2550	0
219	20250226	175200	152407580	2550	2550	2550	2550	0
220	20250226	175100	152407580	2550	2550	2550	2550	0
221	20250226	175000	152407580	2550	2550	2550	2550	0
222	20250226	174900	152407580	2550	2550	2550	2550	0
223	20250226	174800	152407580	2550	2550	2550	2550	0
224	20250226	174700	152407580	2550	2550	2550	2550	0
225	20250226	174600	152407580	2550	2550	2550	2550	0
226	20250226	174500	152407580	2550	2550	2550	2550	0
227	20250226	174400	152407580	2550	2550	2550	2550	0
228	20250226	174300	152407580	2550	2550	2550	2550	0
229	20250226	174200	152407580	2550	2550	2550	2550	0
230	20250226	174100	152407580	2550	2550	2550	2550	0
231	20250226	174000	152407580	2550	2550	2550	2550	0
232	20250226	173900	152407580	2550	2550	2550	2550	0
233	20250226	173800	152407580	2550	2550	2550	2550	0
234	20250226	173700	152407580	2550	2550	2550	2550	0
235	20250226	173600	152407580	2550	2550	2550	2550	0
236	20250226	173500	152407580	2550	2550	2550	2550	0
237	20250226	173400	152407580	2550	2550	2550	2550	0
238	20250226	173300	152407580	2550	2550	2550	2550	0
239	20250226	173200	152407580	2550	2550	2550	2550	0
240	20250226	173100	152407580	2550	2550	2550	2550	0
241	20250226	173000	152407580	2550	2550	2550	2550	0
242	20250226	172900	152407580	2550	2550	2550	2550	600
243	20250226	172800	152407580	2550	2550	2550	2550	0
244	20250226	172700	152407580	2550	2550	2550	2550	0
245	20250226	172600	152407580	2550	2550	2550	2550	0
246	20250226	172500	152407580	2550	2550	2550	2550	0
247	20250226	172400	152407580	2550	2550	2550	2550	0
248	20250226	172300	152407580	2550	2550	2550	2550	0
249	20250226	172200	152407580	2550	2550	2550	2550	0
250	20250226	172100	152407580	2550	2550	2550	2550	0
251	20250226	172000	152407580	2550	2550	2550	2550	0
252	20250226	171900	152407580	2550	2550	2550	2550	0
253	20250226	171800	152407580	2550	2550	2550	2550	0
254	20250226	171700	152407580	2550	2550	2550	2550	0
255	20250226	171600	152407580	2550	2550	2550	2550	0
256	20250226	171500	152407580	2550	2550	2550	2550	0
257	20250226	171400	152407580	2550	2550	2550	2550	0
258	20250226	171300	152407580	2550	2550	2550	2550	0
259	20250226	171200	152407580	2550	2550	2550	2550	0
260	20250226	171100	152407580	2550	2550	2550	2550	0
261	20250226	171000	152407580	2550	2550	2550	2550	0
262	20250226	170900	152407580	2550	2550	2550	2550	0
263	20250226	170800	152407580	2550	2550	2550	2550	0
264	20250226	170700	152407580	2550	2550	2550	2550	0
265	20250226	170600	152407580	2550	2550	2550	2550	0
266	20250226	170500	152407580	2550	2550	2550	2550	0
267	20250226	170400	152407580	2550	2550	2550	2550	0
268	20250226	170300	152407580	2550	2550	2550	2550	0
269	20250226	170200	152407580	2550	2550	2550	2550	0
270	20250226	170100	152407580	2550	2550	2550	2550	0
271	20250226	170000	152407580	2550	2550	2550	2550	0
272	20250226	165900	152407580	2550	2550	2550	2550	600
273	20250226	165800	152407580	2550	2550	2550	2550	0
274	20250226	165700	152407580	2550	2550	2550	2550	0
275	20250226	165600	152407580	2550	2550	2550	2550	0
276	20250226	165500	152407580	2550	2550	2550	2550	0
277	20250226	165400	152407580	2550	2550	2550	2550	0
278	20250226	165300	152407580	2550	2550	2550	2550	0
279	20250226	165200	152407580	2550	2550	2550	2550	0
280	20250226	165100	152407580	2550	2550	2550	2550	0
281	20250226	165000	152407580	2550	2550	2550	2550	0
282	20250226	164900	152407580	2550	2550	2550	2550	0
283	20250226	164800	152407580	2550	2550	2550	2550	0
284	20250226	164700	152407580	2550	2550	2550	2550	0
285	20250226	164600	152407580	2550	2550	2550	2550	0
286	20250226	164500	152407580	2550	2550	2550	2550	0
287	20250226	164400	152407580	2550	2550	2550	2550	0
288	20250226	164300	152407580	2550	2550	2550	2550	0
289	20250226	164200	152407580	2550	2550	2550	2550	0
290	20250226	164100	152407580	2550	2550	2550	2550	0
291	20250226	164000	152407580	2550	2550	2550	2550	0
292	20250226	163900	152407580	2550	2550	2550	2550	0
293	20250226	163800	152407580	2550	2550	2550	2550	0
294	20250226	163700	152407580	2550	2550	2550	2550	0
295	20250226	163600	152407580	2550	2550	2550	2550	0
296	20250226	163500	152407580	2550	2550	2550	2550	0
297	20250226	163400	152407580	2550	2550	2550	2550	0
298	20250226	163300	152407580	2550	2550	2550	2550	0
299	20250226	163200	152407580	2550	2550	2550	2550	0
300	20250226	163100	152407580	2550	2550	2550	2550	0
301	20250226	163000	152407580	2550	2550	2550	2550	0
302	20250226	162900	152407580	2550	2550	2550	2550	600
303	20250226	162800	152407580	2550	2550	2550	2550	0
304	20250226	162700	152407580	2550	2550	2550	2550	0
305	20250226	162600	152407580	2550	2550	2550	2550	0
306	20250226	162500	152407580	2550	2550	2550	2550	0
307	20250226	162400	152407580	2550	2550	2550	2550	0
308	20250226	162300	152407580	2550	2550	2550	2550	0
309	20250226	162200	152407580	2550	2550	2550	2550	0
310	20250226	162100	152407580	2550	2550	2550	2550	0
311	20250226	162000	152407580	2550	2550	2550	2550	0
312	20250226	161900	152407580	2550	2550	2550	2550	0
313	20250226	161800	152407580	2550	2550	2550	2550	0
314	20250226	161700	152407580	2550	2550	2550	2550	0
315	20250226	161600	152407580	2550	2550	2550	2550	0
316	20250226	161500	152407580	2550	2550	2550	2550	0
317	20250226	161400	152407580	2550	2550	2550	2550	0
318	20250226	161300	152407580	2550	2550	2550	2550	0
319	20250226	161200	152407580	2550	2550	2550	2550	0
320	20250226	161100	152407580	2550	2550	2550	2550	0
321	20250226	161000	152407580	2550	2550	2550	2550	0
322	20250226	160900	152407580	2550	2550	2550	2550	0
323	20250226	160800	152407580	2550	2550	2550	2550	0
324	20250226	160700	152407580	2550	2550	2550	2550	0
325	20250226	160600	152407580	2550	2550	2550	2550	0
326	20250226	160500	152407580	2550	2550	2550	2550	0
327	20250226	160400	152407580	2550	2550	2550	2550	0
328	20250226	160300	152407580	2550	2550	2550	2550	0
329	20250226	160200	152407580	2550	2550	2550	2550	0
330	20250226	160100	152407580	2550	2550	2550	2550	0
331	20250226	160000	152407580	2550	2550	2550	2550	0
332	20250226	155900	152407580	2550	2550	2550	2550	600
333	20250226	155800	152407580	2550	2550	2550	2550	0
334	20250226	155700	152407580	2550	2550	2550	2550	0
335	20250226	155600	152407580	2550	2550	2550	2550	0
336	20250226	155500	152407580	2550	2550	2550	2550	0
337	20250226	155400	152407580	2550	2550	2550	2550	0
338	20250226	155300	152407580	2550	2550	2550	2550	0
339	20250226	155200	152407580	2550	2550	2550	2550	0
340	20250226	155100	152407580	2550	2550	2550	2550	0
341	20250226	155000	152407580	2550	2550	2550	2550	0
342	20250226	154900	152407580	2550	2550	2550	2550	0
343	20250226	154800	152407580	2550	2550	2550	2550	0
344	20250226	154700	152407580	2550	2550	2550	2550	0
345	20250226	154600	152407580	2550	2550	2550	2550	0
346	20250226	154500	152407580	2550	2550	2550	2550	0
347	20250226	154400	152407580	2550	2550	2550	2550	0
348	20250226	154300	152407580	2550	2550	2550	2550	0
349	20250226	154200	152407580	2550	2550	2550	2550	0
350	20250226	154100	152407580	2550	2550	2550	2550	0
351	20250226	154000	152407580	2550	2550	2550	2550	0
352	20250226	153900	152407580	2550	2550	2550	2550	0
353	20250226	153800	152407580	2550	2550	2550	2550	0
354	20250226	153700	152407580	2550	2550	2550	2550	0
355	20250226	153600	152407580	2550	2550	2550	2550	0
356	20250226	153500	152407580	2550	2550	2550	2550	0
357	20250226	153400	152407580	2550	2550	2550	2550	0
358	20250226	153300	152407580	2550	2550	2550	2550	0
359	20250226	153200	152407580	2550	2550	2550	2550	0
360	20250226	153100	152407580	2550	2550	2550	2550	0
361	20250226	153000	152407580	2550	2550	2550	2550	600
362	20250226	152900	150877580	2565	2565	2565	2565	0
363	20250226	152800	150877580	2565	2565	2565	2565	0
364	20250226	152700	150877580	2565	2565	2565	2565	0
365	20250226	152600	150877580	2565	2565	2565	2565	0
366	20250226	152500	150877580	2565	2565	2565	2565	0
367	20250226	152400	150877580	2565	2565	2565	2565	0
368	20250226	152300	150877580	2565	2565	2565	2565	0
369	20250226	152200	150877580	2565	2565	2565	2565	0
370	20250226	152100	150877580	2565	2565	2565	2565	0
371	20250226	152000	150877580	2565	2565	2565	2565	0
372	20250226	151900	150877580	2565	2565	2565	2565	611
373	20250226	151800	149310365	2560	2550	2560	2550	1547
374	20250226	151700	145360275	2550	2550	2550	2550	0
375	20250226	151600	145360275	2550	2550	2550	2550	0
376	20250226	151500	145360275	2550	2550	2550	2550	0
377	20250226	151400	145360275	2550	2550	2550	2550	63
378	20250226	151300	145199625	2550	2550	2550	2550	38
379	20250226	151200	145102725	2550	2550	2550	2550	50
380	20250226	151100	144975225	2550	2550	2550	2550	0
381	20250226	151000	144975225	2550	2550	2550	2550	0
382	20250226	150900	144975225	2550	2550	2550	2550	0
383	20250226	150800	144975225	2550	2550	2550	2550	0
384	20250226	150700	144975225	2550	2550	2550	2550	0
385	20250226	150600	144975225	2550	2550	2550	2550	0
386	20250226	150500	144975225	2550	2550	2550	2550	0
387	20250226	150400	144975225	2550	2550	2550	2550	0
388	20250226	150300	144975225	2550	2550	2550	2550	40
389	20250226	150200	144873225	2545	2545	2545	2545	0
390	20250226	150100	144873225	2545	2545	2545	2545	0
391	20250226	150000	144873225	2545	2545	2545	2545	33
392	20250226	145900	144789240	2550	2545	2550	2545	158
393	20250226	145800	144386615	2545	2550	2550	2545	70
394	20250226	145700	144208350	2545	2550	2550	2545	969
395	20250226	145600	141738005	2545	2550	2550	2545	166
396	20250226	145500	141315530	2545	2550	2550	2545	2926
397	20250226	145400	133854505	2550	2550	2550	2550	120
398	20250226	145300	133548505	2550	2550	2550	2550	55
399	20250226	145200	133408255	2560	2550	2560	2550	65
400	20250226	145100	133242425	2550	2555	2555	2550	98
401	20250226	145000	132992270	2555	2555	2555	2555	56
402	20250226	144900	132849190	2555	2555	2555	2555	111
403	20250226	144800	132565585	2555	2555	2555	2555	109
404	20250226	144700	132287090	2555	2555	2555	2555	111
405	20250226	144600	132003485	2555	2555	2555	2555	110
406	20250226	144500	131722435	2555	2555	2555	2555	55
407	20250226	144400	131581910	2555	2555	2560	2555	106
408	20250226	144300	131311075	2555	2555	2560	2555	112
409	20250226	144200	131024910	2555	2555	2555	2555	110
410	20250226	144100	130743860	2555	2550	2555	2550	53
411	20250226	144000	130608680	2550	2550	2550	2550	116
412	20250226	143900	130312880	2545	2545	2550	2545	225
413	20250226	143800	129739980	2550	2550	2550	2550	706
414	20250226	143700	127939680	2550	2550	2550	2550	112
415	20250226	143600	127654080	2550	2550	2550	2550	55
416	20250226	143500	127513830	2550	2550	2550	2550	110
417	20250226	143400	127233330	2550	2550	2550	2550	403
418	20250226	143300	126205680	2550	2550	2550	2550	112
419	20250226	143200	125920080	2550	2550	2550	2550	55
420	20250226	143100	125779830	2550	2550	2550	2550	109
421	20250226	143000	125501880	2550	2550	2550	2550	118
422	20250226	142900	125200980	2550	2550	2550	2550	55
423	20250226	142800	125060730	2550	2550	2550	2550	110
424	20250226	142700	124780230	2550	2550	2550	2550	107
425	20250226	142600	124507380	2550	2550	2550	2550	114
426	20250226	142500	124216680	2550	2550	2550	2550	110
427	20250226	142400	123936180	2550	2550	2550	2550	51
428	20250226	142300	123806130	2550	2550	2550	2550	113
429	20250226	142200	123517980	2550	2550	2550	2550	116
430	20250226	142100	123222180	2550	2550	2550	2550	55
431	20250226	142000	123081930	2550	2550	2550	2550	104
432	20250226	141900	122816730	2550	2550	2550	2550	118
433	20250226	141800	122515830	2550	2550	2550	2550	110
434	20250226	141700	122235330	2550	2550	2550	2550	106
435	20250226	141600	121965030	2550	2550	2550	2550	117
436	20250226	141500	121666680	2550	2550	2550	2550	55
437	20250226	141400	121526430	2550	2550	2550	2550	55
438	20250226	141300	121386180	2550	2550	2550	2550	167
439	20250226	141200	120960330	2550	2550	2550	2550	55
440	20250226	141100	120820080	2550	2550	2550	2550	110
441	20250226	141000	120539580	2550	2550	2550	2550	102
442	20250226	140900	120279480	2550	2550	2550	2550	118
443	20250226	140800	119978580	2550	2550	2550	2550	110
444	20250226	140700	119698080	2550	2550	2550	2550	55
445	20250226	140600	119557830	2550	2550	2550	2550	304
446	20250226	140500	118782630	2550	2550	2550	2550	255
447	20250226	140400	118132380	2550	2550	2550	2550	110
448	20250226	140300	117851880	2550	2550	2550	2550	199
449	20250226	140200	117344430	2550	2550	2550	2550	120
450	20250226	140100	117038430	2550	2550	2550	2550	110
451	20250226	140000	116757930	2550	2550	2550	2550	107
452	20250226	135900	116485080	2550	2550	2550	2550	123
453	20250226	135800	116171430	2550	2550	2550	2550	0
454	20250226	135700	116171430	2550	2550	2550	2550	110
455	20250226	135600	115890930	2550	2550	2550	2550	109
456	20250226	135500	115612980	2550	2550	2550	2550	117
457	20250226	135400	115314630	2550	2550	2550	2550	165
458	20250226	135300	114893880	2550	2550	2550	2550	108
459	20250226	135200	114618480	2550	2550	2550	2550	166
460	20250226	135100	114195180	2550	2550	2550	2550	55
461	20250226	135000	114054930	2555	2555	2555	2555	55
462	20250226	134900	113914405	2550	2550	2550	2550	45
463	20250226	134800	113799655	2550	2555	2555	2550	118
464	20250226	134700	113498490	2555	2555	2555	2555	111
465	20250226	134600	113214885	2555	2560	2560	2555	109
466	20250226	134500	112936385	2555	2555	2555	2555	111
467	20250226	134400	112652780	2555	2555	2555	2555	55
468	20250226	134300	112512255	2555	2550	2555	2550	110
469	20250226	134200	112231480	2550	2555	2555	2550	99
470	20250226	134100	111978755	2550	2555	2555	2550	111
471	20250226	134000	111695430	2550	2550	2550	2550	55
472	20250226	133900	111555180	2550	2555	2555	2550	79
473	20250226	133800	111353605	2550	2550	2550	2550	173
474	20250226	133700	110912455	2555	2555	2555	2555	85
475	20250226	133600	110695280	2555	2555	2555	2555	55
476	20250226	133500	110554755	2555	2555	2555	2555	51
477	20250226	133400	110424450	2555	2555	2555	2555	166
478	20250226	133300	110000320	2555	2555	2555	2555	110
479	20250226	133200	109719270	2555	2555	2555	2555	107
480	20250226	133100	109445885	2555	2555	2555	2555	64
481	20250226	133000	109282365	2555	2555	2555	2555	55
482	20250226	132900	109141840	2555	2555	2555	2555	161
483	20250226	132800	108730485	2555	2555	2555	2555	118
484	20250226	132700	108428995	2555	2555	2555	2555	55
485	20250226	132600	108288470	2555	2555	2555	2555	55
486	20250226	132500	108147945	2550	2550	2550	2550	109
487	20250226	132400	107869995	2550	2550	2550	2550	168
488	20250226	132300	107441595	2550	2550	2550	2550	55
489	20250226	132200	107301345	2550	2555	2555	2550	158
490	20250226	132100	106898195	2550	2550	2550	2550	64
491	20250226	132000	106734995	2550	2550	2550	2550	0
492	20250226	131900	106734995	2550	2550	2550	2550	184
493	20250226	131800	106265795	2550	2555	2555	2550	148
494	20250226	131700	105888195	2555	2555	2555	2550	145
495	20250226	131600	105518015	2555	2555	2555	2555	75
496	20250226	131500	105326390	2555	2555	2555	2555	1226
497	20250226	131400	102193960	2555	2555	2555	2555	63
498	20250226	131300	102032995	2565	2565	2565	2565	1650
499	20250226	131200	97800745	2565	2565	2565	2565	55
500	20250226	131100	97659670	2565	2565	2565	2565	105
501	20250226	131000	97390345	2565	2565	2565	2565	113
502	20250226	130900	97100500	2565	2565	2565	2565	110
503	20250226	130800	96818350	2565	2565	2565	2565	281
504	20250226	130700	96097585	2565	2565	2565	2565	121
505	20250226	130600	95787220	2565	2570	2570	2565	65
506	20250226	130500	95620445	2570	2570	2570	2570	173
507	20250226	130400	95175835	2565	2565	2565	2565	1311
508	20250226	130300	91813120	2565	2565	2565	2565	0
509	20250226	130200	91813120	2565	2565	2565	2565	10
510	20250226	130100	91787470	2570	2570	2570	2570	0
511	20250226	130000	91787470	2570	2570	2570	2570	0
512	20250226	125900	91787470	2570	2570	2570	2570	0
513	20250226	125800	91787470	2570	2570	2570	2570	0
514	20250226	125700	91787470	2570	2570	2570	2570	0
515	20250226	125600	91787470	2570	2570	2570	2570	0
516	20250226	125500	91787470	2570	2570	2570	2570	0
517	20250226	125400	91787470	2570	2570	2570	2570	100
518	20250226	125300	91530470	2570	2565	2570	2565	200
519	20250226	125200	91016475	2570	2570	2570	2570	0
520	20250226	125100	91016475	2570	2570	2570	2570	1
521	20250226	125000	91013905	2560	2560	2560	2560	53
522	20250226	124900	90878225	2560	2560	2560	2560	40
523	20250226	124800	90775825	2560	2560	2560	2560	30
524	20250226	124700	90699025	2550	2550	2550	2550	0
525	20250226	124600	90699025	2550	2550	2550	2550	0
526	20250226	124500	90699025	2550	2550	2550	2550	0
527	20250226	124400	90699025	2550	2550	2550	2550	0
528	20250226	124300	90699025	2550	2550	2550	2550	0
529	20250226	124200	90699025	2550	2550	2550	2550	0
530	20250226	124100	90699025	2550	2550	2550	2550	0
531	20250226	124000	90699025	2550	2550	2550	2550	0
532	20250226	123900	90699025	2550	2550	2550	2550	0
533	20250226	123800	90699025	2550	2550	2550	2550	10
534	20250226	123700	90673525	2560	2560	2560	2560	0
535	20250226	123600	90673525	2560	2560	2560	2560	0
536	20250226	123500	90673525	2560	2560	2560	2560	15
537	20250226	123400	90635125	2560	2560	2560	2560	1
538	20250226	123300	90632565	2550	2550	2550	2550	0
539	20250226	123200	90632565	2550	2555	2555	2550	264
540	20250226	123100	89959205	2560	2560	2560	2560	311
541	20250226	123000	89163045	2560	2560	2560	2560	70
542	20250226	122900	88983845	2555	2555	2555	2555	0
543	20250226	122800	88983845	2555	2555	2555	2555	83
544	20250226	122700	88771780	2555	2555	2555	2555	860
545	20250226	122600	86574480	2555	2555	2555	2555	40
546	20250226	122500	86472280	2555	2555	2555	2555	30
547	20250226	122400	86395630	2555	2555	2555	2555	39
548	20250226	122300	86295985	2555	2555	2555	2555	20
549	20250226	122200	86244885	2555	2555	2555	2555	0
550	20250226	122100	86244885	2555	2555	2555	2555	0
551	20250226	122000	86244885	2555	2555	2555	2555	0
552	20250226	121900	86244885	2555	2555	2555	2555	0
553	20250226	121800	86244885	2555	2555	2555	2555	0
554	20250226	121700	86244885	2555	2555	2555	2555	0
555	20250226	121600	86244885	2555	2555	2555	2555	0
556	20250226	121500	86244885	2555	2555	2555	2555	0
557	20250226	121400	86244885	2555	2555	2555	2555	5
558	20250226	121300	86232110	2555	2555	2555	2555	5
559	20250226	121200	86219335	2550	2550	2550	2550	0
560	20250226	121100	86219335	2550	2550	2550	2550	0
561	20250226	121000	86219335	2550	2550	2550	2550	0
562	20250226	120900	86219335	2550	2550	2550	2550	23
563	20250226	120800	86160685	2545	2545	2545	2545	0
564	20250226	120700	86160685	2545	2545	2545	2545	0
565	20250226	120600	86160685	2545	2545	2545	2545	0
566	20250226	120500	86160685	2545	2545	2545	2545	0
567	20250226	120400	86160685	2545	2545	2545	2545	0
568	20250226	120300	86160685	2545	2545	2545	2545	0
569	20250226	120200	86160685	2545	2545	2545	2545	0
570	20250226	120100	86160685	2545	2545	2545	2545	0
571	20250226	120000	86160685	2545	2545	2545	2545	0
572	20250226	115900	86160685	2545	2550	2550	2545	23
573	20250226	115800	86102060	2550	2550	2550	2550	4
574	20250226	115700	86091860	2545	2545	2545	2545	0
575	20250226	115600	86091860	2545	2545	2545	2545	0
576	20250226	115500	86091860	2545	2545	2545	2545	0
577	20250226	115400	86091860	2545	2545	2545	2545	0
578	20250226	115300	86091860	2545	2545	2545	2545	0
579	20250226	115200	86091860	2545	2550	2550	2545	37
580	20250226	115100	85997520	2550	2550	2550	2550	0
581	20250226	115000	85997520	2550	2550	2550	2550	0
582	20250226	114900	85997520	2550	2550	2550	2550	0
583	20250226	114800	85997520	2550	2550	2550	2550	0
584	20250226	114700	85997520	2550	2550	2550	2550	0
585	20250226	114600	85997520	2550	2550	2550	2550	0
586	20250226	114500	85997520	2550	2550	2550	2550	0
587	20250226	114400	85997520	2550	2550	2550	2550	0
588	20250226	114300	85997520	2550	2550	2550	2550	5
589	20250226	114200	85984770	2555	2555	2555	2555	0
590	20250226	114100	85984770	2555	2555	2555	2555	1
591	20250226	114000	85982215	2545	2545	2545	2545	0
592	20250226	113900	85982215	2545	2545	2545	2545	0
593	20250226	113800	85982215	2545	2545	2545	2545	0
594	20250226	113700	85982215	2545	2545	2545	2545	0
595	20250226	113600	85982215	2545	2545	2545	2545	0
596	20250226	113500	85982215	2545	2545	2545	2545	1
597	20250226	113400	85979670	2550	2550	2550	2550	100
598	20250226	113300	85724670	2550	2545	2550	2545	13841
599	20250226	113200	50490175	2540	2540	2540	2540	0
600	20250226	113100	50490175	2540	2540	2540	2540	0
601	20250226	113000	50490175	2540	2540	2540	2540	0
602	20250226	112900	50490175	2540	2540	2540	2540	0
603	20250226	112800	50490175	2540	2540	2540	2540	0
604	20250226	112700	50490175	2540	2540	2540	2540	20
605	20250226	112600	50439375	2545	2545	2545	2545	0
606	20250226	112500	50439375	2545	2545	2545	2545	0
607	20250226	112400	50439375	2545	2545	2545	2545	0
608	20250226	112300	50439375	2545	2545	2545	2545	3
609	20250226	112200	50431740	2545	2545	2545	2545	0
610	20250226	112100	50431740	2545	2545	2545	2545	500
611	20250226	112000	49159240	2540	2540	2540	2540	0
612	20250226	111900	49159240	2540	2540	2540	2540	21
613	20250226	111800	49105900	2540	2540	2540	2540	0
614	20250226	111700	49105900	2540	2540	2540	2540	20
615	20250226	111600	49055100	2540	2540	2540	2540	0
616	20250226	111500	49055100	2540	2540	2540	2540	0
617	20250226	111400	49055100	2540	2540	2540	2540	20
618	20250226	111300	49004300	2540	2540	2540	2540	0
619	20250226	111200	49004300	2540	2540	2540	2540	0
620	20250226	111100	49004300	2540	2540	2540	2540	0
621	20250226	111000	49004300	2540	2540	2540	2540	0
622	20250226	110900	49004300	2540	2540	2540	2540	0
623	20250226	110800	49004300	2540	2540	2540	2540	0
624	20250226	110700	49004300	2540	2540	2540	2540	0
625	20250226	110600	49004300	2540	2540	2540	2540	0
626	20250226	110500	49004300	2540	2540	2540	2540	0
627	20250226	110400	49004300	2540	2540	2540	2540	0
628	20250226	110300	49004300	2540	2540	2540	2540	0
629	20250226	110200	49004300	2540	2540	2540	2540	0
630	20250226	110100	49004300	2540	2540	2540	2540	0
631	20250226	110000	49004300	2540	2540	2540	2540	189
632	20250226	105900	48524240	2545	2545	2545	2545	0
633	20250226	105800	48524240	2545	2545	2545	2545	0
634	20250226	105700	48524240	2545	2545	2545	2545	0
635	20250226	105600	48524240	2545	2545	2545	2545	0
636	20250226	105500	48524240	2545	2545	2545	2545	1
637	20250226	105400	48521695	2540	2540	2540	2540	4228
638	20250226	105300	37782575	2540	2540	2540	2540	772
639	20250226	105200	35821695	2540	2540	2540	2540	4603
640	20250226	105100	24130075	2540	2535	2540	2535	5407
641	20250226	105000	10402420	2535	2535	2535	2535	0
642	20250226	104900	10402420	2535	2535	2535	2535	0
643	20250226	104800	10402420	2535	2535	2535	2535	0
644	20250226	104700	10402420	2535	2535	2535	2535	0
645	20250226	104600	10402420	2535	2535	2535	2535	49
646	20250226	104500	10278205	2535	2535	2535	2535	2
647	20250226	104400	10273135	2535	2535	2535	2535	0
648	20250226	104300	10273135	2535	2535	2535	2535	0
649	20250226	104200	10273135	2535	2535	2535	2535	0
650	20250226	104100	10273135	2535	2535	2535	2535	3
651	20250226	104000	10265530	2535	2535	2535	2535	0
652	20250226	103900	10265530	2535	2535	2535	2535	0
653	20250226	103800	10265530	2535	2535	2535	2535	0
654	20250226	103700	10265530	2535	2535	2535	2535	0
655	20250226	103600	10265530	2535	2535	2535	2535	1
656	20250226	103500	10262995	2535	2535	2535	2535	0
657	20250226	103400	10262995	2535	2535	2535	2535	10
658	20250226	103300	10237645	2535	2535	2535	2535	0
659	20250226	103200	10237645	2535	2535	2535	2535	0
660	20250226	103100	10237645	2535	2535	2535	2535	0
661	20250226	103000	10237645	2535	2535	2535	2535	0
662	20250226	102900	10237645	2535	2535	2535	2535	10
663	20250226	102800	10212295	2530	2530	2530	2530	0
664	20250226	102700	10212295	2530	2530	2530	2530	0
665	20250226	102600	10212295	2530	2530	2530	2530	0
666	20250226	102500	10212295	2530	2530	2530	2530	1186
667	20250226	102400	7211715	2530	2530	2530	2530	0
668	20250226	102300	7211715	2530	2530	2530	2530	500
669	20250226	102200	5946715	2530	2530	2530	2530	1192
670	20250226	102100	2930955	2535	2535	2535	2535	0
671	20250226	102000	2930955	2535	2535	2535	2535	0
672	20250226	101900	2930955	2535	2535	2535	2535	0
673	20250226	101800	2930955	2535	2535	2535	2535	0
674	20250226	101700	2930955	2535	2535	2535	2535	0
675	20250226	101600	2930955	2535	2535	2535	2535	9
676	20250226	101500	2908140	2535	2535	2535	2535	182
677	20250226	101400	2446770	2535	2535	2535	2535	1
678	20250226	101300	2444235	2535	2535	2535	2535	0
679	20250226	101200	2444235	2535	2535	2535	2535	1
680	20250226	101100	2441700	2535	2535	2535	2535	1
681	20250226	101000	2439165	2535	2535	2535	2535	0
682	20250226	100900	2439165	2535	2535	2535	2535	0
683	20250226	100800	2439165	2535	2535	2535	2535	1
684	20250226	100700	2436630	2535	2535	2535	2535	0
685	20250226	100600	2436630	2535	2535	2535	2535	0
686	20250226	100500	2436630	2535	2535	2535	2535	1
687	20250226	100400	2434095	2535	2535	2535	2535	0
688	20250226	100300	2434095	2535	2535	2535	2535	0
689	20250226	100200	2434095	2535	2535	2535	2535	0
690	20250226	100100	2434095	2535	2535	2535	2535	0
691	20250226	100000	2434095	2535	2535	2535	2535	137
692	20250226	095900	2086800	2535	2535	2535	2535	0
693	20250226	095800	2086800	2535	2535	2535	2535	4
694	20250226	095700	2076660	2535	2535	2535	2535	0
695	20250226	095600	2076660	2535	2535	2535	2535	0
696	20250226	095500	2076660	2535	2535	2535	2535	0
697	20250226	095400	2076660	2535	2535	2535	2535	0
698	20250226	095300	2076660	2535	2535	2535	2535	0
699	20250226	095200	2076660	2535	2535	2535	2535	0
700	20250226	095100	2076660	2535	2535	2535	2535	0
701	20250226	095000	2076660	2535	2535	2535	2535	0
702	20250226	094900	2076660	2535	2535	2535	2535	0
703	20250226	094800	2076660	2535	2535	2535	2535	0
704	20250226	094700	2076660	2535	2535	2535	2535	2
705	20250226	094600	2071590	2535	2535	2535	2535	0
706	20250226	094500	2071590	2535	2535	2535	2535	0
707	20250226	094400	2071590	2535	2535	2535	2535	13
708	20250226	094300	2038635	2530	2530	2530	2530	3
709	20250226	094200	2031045	2535	2535	2535	2535	39
710	20250226	094100	1932180	2535	2535	2535	2535	0
711	20250226	094000	1932180	2535	2535	2535	2535	0
712	20250226	093900	1932180	2535	2535	2535	2535	0
713	20250226	093800	1932180	2535	2535	2535	2535	0
714	20250226	093700	1932180	2535	2535	2535	2535	0
715	20250226	093600	1932180	2535	2535	2535	2535	3
716	20250226	093500	1924575	2535	2535	2535	2535	5
717	20250226	093400	1911900	2535	2535	2535	2535	3
718	20250226	093300	1904295	2535	2535	2535	2535	0
719	20250226	093200	1904295	2535	2535	2535	2535	0
720	20250226	093100	1904295	2535	2535	2535	2535	56
721	20250226	093000	1762335	2535	2535	2535	2535	0
722	20250226	092900	1762335	2535	2535	2535	2535	0
723	20250226	092800	1762335	2535	2535	2535	2535	0
724	20250226	092700	1762335	2535	2535	2535	2535	3
725	20250226	092600	1754730	2530	2530	2530	2530	24
726	20250226	092500	1694010	2540	2540	2540	2540	0
727	20250226	092400	1694010	2540	2540	2540	2540	0
728	20250226	092300	1694010	2540	2530	2540	2530	6
729	20250226	092200	1678820	2535	2535	2535	2535	0
730	20250226	092100	1678820	2535	2540	2540	2535	5
731	20250226	092000	1666140	2540	2540	2540	2540	1
732	20250226	091900	1663600	2540	2540	2540	2540	7
733	20250226	091800	1645820	2535	2535	2535	2535	0
734	20250226	091700	1645820	2535	2535	2535	2535	6
735	20250226	091600	1630610	2530	2530	2530	2530	1
736	20250226	091500	1628080	2535	2535	2535	2535	0
737	20250226	091400	1628080	2535	2535	2535	2535	5
738	20250226	091300	1615405	2530	2530	2530	2530	0
739	20250226	091200	1615405	2530	2530	2530	2530	0
740	20250226	091100	1615405	2530	2530	2530	2530	40
741	20250226	091000	1514205	2540	2540	2540	2540	118
742	20250226	090900	1214485	2540	2540	2540	2540	0
743	20250226	090800	1214485	2540	2540	2540	2540	0
744	20250226	090700	1214485	2540	2540	2540	2540	0
745	20250226	090600	1214485	2540	2540	2540	2540	0
746	20250226	090500	1214485	2540	2540	2540	2540	93
747	20250226	090400	978265	2540	2535	2540	2535	274
748	20250226	090300	282480	2540	2540	2540	2540	0
749	20250226	090200	282480	2540	2540	2540	2540	0
750	20250226	090100	282480	2540	2540	2540	2540	0
751	20250226	090000	282480	2540	2545	2545	2540	111