KissMeData/192410/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	203900	164923372	913	913	913	913	3477
3	20250226	203800	164923372	913	913	913	913	0
4	20250226	203700	164923372	913	913	913	913	0
5	20250226	203600	164923372	913	913	913	913	0
6	20250226	203500	164923372	913	913	913	913	0
7	20250226	203400	164923372	913	913	913	913	0
8	20250226	203300	164923372	913	913	913	913	0
9	20250226	203200	164923372	913	913	913	913	0
10	20250226	203100	164923372	913	913	913	913	0
11	20250226	203000	164923372	913	913	913	913	0
12	20250226	202900	164923372	913	913	913	913	0
13	20250226	202800	164923372	913	913	913	913	0
14	20250226	202700	164923372	913	913	913	913	0
15	20250226	202600	164923372	913	913	913	913	0
16	20250226	202500	164923372	913	913	913	913	0
17	20250226	202400	164923372	913	913	913	913	0
18	20250226	202300	164923372	913	913	913	913	0
19	20250226	202200	164923372	913	913	913	913	0
20	20250226	202100	164923372	913	913	913	913	0
21	20250226	202000	164923372	913	913	913	913	0
22	20250226	201900	164923372	913	913	913	913	0
23	20250226	201800	164923372	913	913	913	913	0
24	20250226	201700	164923372	913	913	913	913	0
25	20250226	201600	164923372	913	913	913	913	0
26	20250226	201500	164923372	913	913	913	913	0
27	20250226	201400	164923372	913	913	913	913	0
28	20250226	201300	164923372	913	913	913	913	0
29	20250226	201200	164923372	913	913	913	913	0
30	20250226	201100	164923372	913	913	913	913	0
31	20250226	201000	164923372	913	913	913	913	0
32	20250226	200900	164923372	913	913	913	913	3477
33	20250226	200800	164923372	913	913	913	913	0
34	20250226	200700	164923372	913	913	913	913	0
35	20250226	200600	164923372	913	913	913	913	0
36	20250226	200500	164923372	913	913	913	913	0
37	20250226	200400	164923372	913	913	913	913	0
38	20250226	200300	164923372	913	913	913	913	0
39	20250226	200200	164923372	913	913	913	913	0
40	20250226	200100	164923372	913	913	913	913	0
41	20250226	200000	164923372	913	913	913	913	0
42	20250226	195900	164923372	913	913	913	913	0
43	20250226	195800	164923372	913	913	913	913	0
44	20250226	195700	164923372	913	913	913	913	0
45	20250226	195600	164923372	913	913	913	913	0
46	20250226	195500	164923372	913	913	913	913	0
47	20250226	195400	164923372	913	913	913	913	0
48	20250226	195300	164923372	913	913	913	913	0
49	20250226	195200	164923372	913	913	913	913	0
50	20250226	195100	164923372	913	913	913	913	0
51	20250226	195000	164923372	913	913	913	913	0
52	20250226	194900	164923372	913	913	913	913	0
53	20250226	194800	164923372	913	913	913	913	0
54	20250226	194700	164923372	913	913	913	913	0
55	20250226	194600	164923372	913	913	913	913	0
56	20250226	194500	164923372	913	913	913	913	0
57	20250226	194400	164923372	913	913	913	913	0
58	20250226	194300	164923372	913	913	913	913	0
59	20250226	194200	164923372	913	913	913	913	0
60	20250226	194100	164923372	913	913	913	913	0
61	20250226	194000	164923372	913	913	913	913	0
62	20250226	193900	164923372	913	913	913	913	3477
63	20250226	193800	164923372	913	913	913	913	0
64	20250226	193700	164923372	913	913	913	913	0
65	20250226	193600	164923372	913	913	913	913	0
66	20250226	193500	164923372	913	913	913	913	0
67	20250226	193400	164923372	913	913	913	913	0
68	20250226	193300	164923372	913	913	913	913	0
69	20250226	193200	164923372	913	913	913	913	0
70	20250226	193100	164923372	913	913	913	913	0
71	20250226	193000	164923372	913	913	913	913	0
72	20250226	192900	164923372	913	913	913	913	0
73	20250226	192800	164923372	913	913	913	913	0
74	20250226	192700	164923372	913	913	913	913	0
75	20250226	192600	164923372	913	913	913	913	0
76	20250226	192500	164923372	913	913	913	913	0
77	20250226	192400	164923372	913	913	913	913	0
78	20250226	192300	164923372	913	913	913	913	0
79	20250226	192200	164923372	913	913	913	913	0
80	20250226	192100	164923372	913	913	913	913	0
81	20250226	192000	164923372	913	913	913	913	0
82	20250226	191900	164923372	913	913	913	913	0
83	20250226	191800	164923372	913	913	913	913	0
84	20250226	191700	164923372	913	913	913	913	0
85	20250226	191600	164923372	913	913	913	913	0
86	20250226	191500	164923372	913	913	913	913	0
87	20250226	191400	164923372	913	913	913	913	0
88	20250226	191300	164923372	913	913	913	913	0
89	20250226	191200	164923372	913	913	913	913	0
90	20250226	191100	164923372	913	913	913	913	0
91	20250226	191000	164923372	913	913	913	913	0
92	20250226	190900	164923372	913	913	913	913	3477
93	20250226	190800	164923372	913	913	913	913	0
94	20250226	190700	164923372	913	913	913	913	0
95	20250226	190600	164923372	913	913	913	913	0
96	20250226	190500	164923372	913	913	913	913	0
97	20250226	190400	164923372	913	913	913	913	0
98	20250226	190300	164923372	913	913	913	913	0
99	20250226	190200	164923372	913	913	913	913	0
100	20250226	190100	164923372	913	913	913	913	0
101	20250226	190000	164923372	913	913	913	913	0
102	20250226	185900	164923372	913	913	913	913	0
103	20250226	185800	164923372	913	913	913	913	0
104	20250226	185700	164923372	913	913	913	913	0
105	20250226	185600	164923372	913	913	913	913	0
106	20250226	185500	164923372	913	913	913	913	0
107	20250226	185400	164923372	913	913	913	913	0
108	20250226	185300	164923372	913	913	913	913	0
109	20250226	185200	164923372	913	913	913	913	0
110	20250226	185100	164923372	913	913	913	913	0
111	20250226	185000	164923372	913	913	913	913	0
112	20250226	184900	164923372	913	913	913	913	0
113	20250226	184800	164923372	913	913	913	913	0
114	20250226	184700	164923372	913	913	913	913	0
115	20250226	184600	164923372	913	913	913	913	0
116	20250226	184500	164923372	913	913	913	913	0
117	20250226	184400	164923372	913	913	913	913	0
118	20250226	184300	164923372	913	913	913	913	0
119	20250226	184200	164923372	913	913	913	913	0
120	20250226	184100	164923372	913	913	913	913	0
121	20250226	184000	164923372	913	913	913	913	0
122	20250226	183900	164923372	913	913	913	913	3477
123	20250226	183800	164923372	913	913	913	913	0
124	20250226	183700	164923372	913	913	913	913	0
125	20250226	183600	164923372	913	913	913	913	0
126	20250226	183500	164923372	913	913	913	913	0
127	20250226	183400	164923372	913	913	913	913	0
128	20250226	183300	164923372	913	913	913	913	0
129	20250226	183200	164923372	913	913	913	913	0
130	20250226	183100	164923372	913	913	913	913	0
131	20250226	183000	164923372	913	913	913	913	0
132	20250226	182900	164923372	913	913	913	913	0
133	20250226	182800	164923372	913	913	913	913	0
134	20250226	182700	164923372	913	913	913	913	0
135	20250226	182600	164923372	913	913	913	913	0
136	20250226	182500	164923372	913	913	913	913	0
137	20250226	182400	164923372	913	913	913	913	0
138	20250226	182300	164923372	913	913	913	913	0
139	20250226	182200	164923372	913	913	913	913	0
140	20250226	182100	164923372	913	913	913	913	0
141	20250226	182000	164923372	913	913	913	913	0
142	20250226	181900	164923372	913	913	913	913	0
143	20250226	181800	164923372	913	913	913	913	0
144	20250226	181700	164923372	913	913	913	913	0
145	20250226	181600	164923372	913	913	913	913	0
146	20250226	181500	164923372	913	913	913	913	0
147	20250226	181400	164923372	913	913	913	913	0
148	20250226	181300	164923372	913	913	913	913	0
149	20250226	181200	164923372	913	913	913	913	0
150	20250226	181100	164923372	913	913	913	913	0
151	20250226	181000	164923372	913	913	913	913	0
152	20250226	180900	164923372	913	913	913	913	3477
153	20250226	180800	164923372	913	913	913	913	0
154	20250226	180700	164923372	913	913	913	913	0
155	20250226	180600	164923372	913	913	913	913	0
156	20250226	180500	164923372	913	913	913	913	0
157	20250226	180400	164923372	913	913	913	913	0
158	20250226	180300	164923372	913	913	913	913	0
159	20250226	180200	164923372	913	913	913	913	0
160	20250226	180100	164923372	913	913	913	913	0
161	20250226	180000	164923372	913	913	913	913	0
162	20250226	175900	164923372	913	913	913	913	0
163	20250226	175800	164923372	913	913	913	913	0
164	20250226	175700	164923372	913	913	913	913	0
165	20250226	175600	164923372	913	913	913	913	0
166	20250226	175500	164923372	913	913	913	913	0
167	20250226	175400	164923372	913	913	913	913	0
168	20250226	175300	164923372	913	913	913	913	0
169	20250226	175200	164923372	913	913	913	913	0
170	20250226	175100	164923372	913	913	913	913	0
171	20250226	175000	164923372	913	913	913	913	0
172	20250226	174900	164923372	913	913	913	913	0
173	20250226	174800	164923372	913	913	913	913	0
174	20250226	174700	164923372	913	913	913	913	0
175	20250226	174600	164923372	913	913	913	913	0
176	20250226	174500	164923372	913	913	913	913	0
177	20250226	174400	164923372	913	913	913	913	0
178	20250226	174300	164923372	913	913	913	913	0
179	20250226	174200	164923372	913	913	913	913	0
180	20250226	174100	164923372	913	913	913	913	0
181	20250226	174000	164923372	913	913	913	913	0
182	20250226	173900	164923372	913	913	913	913	3477
183	20250226	173800	164923372	913	913	913	913	0
184	20250226	173700	164923372	913	913	913	913	0
185	20250226	173600	164923372	913	913	913	913	0
186	20250226	173500	164923372	913	913	913	913	0
187	20250226	173400	164923372	913	913	913	913	0
188	20250226	173300	164923372	913	913	913	913	0
189	20250226	173200	164923372	913	913	913	913	0
190	20250226	173100	164923372	913	913	913	913	0
191	20250226	173000	164923372	913	913	913	913	0
192	20250226	172900	164923372	913	913	913	913	0
193	20250226	172800	164923372	913	913	913	913	0
194	20250226	172700	164923372	913	913	913	913	0
195	20250226	172600	164923372	913	913	913	913	0
196	20250226	172500	164923372	913	913	913	913	0
197	20250226	172400	164923372	913	913	913	913	0
198	20250226	172300	164923372	913	913	913	913	0
199	20250226	172200	164923372	913	913	913	913	0
200	20250226	172100	164923372	913	913	913	913	0
201	20250226	172000	164923372	913	913	913	913	0
202	20250226	171900	164923372	913	913	913	913	0
203	20250226	171800	164923372	913	913	913	913	0
204	20250226	171700	164923372	913	913	913	913	0
205	20250226	171600	164923372	913	913	913	913	0
206	20250226	171500	164923372	913	913	913	913	0
207	20250226	171400	164923372	913	913	913	913	0
208	20250226	171300	164923372	913	913	913	913	0
209	20250226	171200	164923372	913	913	913	913	0
210	20250226	171100	164923372	913	913	913	913	0
211	20250226	171000	164923372	913	913	913	913	0
212	20250226	170900	164923372	913	913	913	913	3477
213	20250226	170800	164923372	913	913	913	913	0
214	20250226	170700	164923372	913	913	913	913	0
215	20250226	170600	164923372	913	913	913	913	0
216	20250226	170500	164923372	913	913	913	913	0
217	20250226	170400	164923372	913	913	913	913	0
218	20250226	170300	164923372	913	913	913	913	0
219	20250226	170200	164923372	913	913	913	913	0
220	20250226	170100	164923372	913	913	913	913	0
221	20250226	170000	164923372	913	913	913	913	0
222	20250226	165900	164923372	913	913	913	913	0
223	20250226	165800	164923372	913	913	913	913	0
224	20250226	165700	164923372	913	913	913	913	0
225	20250226	165600	164923372	913	913	913	913	0
226	20250226	165500	164923372	913	913	913	913	0
227	20250226	165400	164923372	913	913	913	913	0
228	20250226	165300	164923372	913	913	913	913	0
229	20250226	165200	164923372	913	913	913	913	0
230	20250226	165100	164923372	913	913	913	913	0
231	20250226	165000	164923372	913	913	913	913	0
232	20250226	164900	164923372	913	913	913	913	0
233	20250226	164800	164923372	913	913	913	913	0
234	20250226	164700	164923372	913	913	913	913	0
235	20250226	164600	164923372	913	913	913	913	0
236	20250226	164500	164923372	913	913	913	913	0
237	20250226	164400	164923372	913	913	913	913	0
238	20250226	164300	164923372	913	913	913	913	0
239	20250226	164200	164923372	913	913	913	913	0
240	20250226	164100	164923372	913	913	913	913	0
241	20250226	164000	164923372	913	913	913	913	0
242	20250226	163900	164923372	913	913	913	913	3477
243	20250226	163800	164923372	913	913	913	913	0
244	20250226	163700	164923372	913	913	913	913	0
245	20250226	163600	164923372	913	913	913	913	0
246	20250226	163500	164923372	913	913	913	913	0
247	20250226	163400	164923372	913	913	913	913	0
248	20250226	163300	164923372	913	913	913	913	0
249	20250226	163200	164923372	913	913	913	913	0
250	20250226	163100	164923372	913	913	913	913	0
251	20250226	163000	164923372	913	913	913	913	0
252	20250226	162900	164923372	913	913	913	913	0
253	20250226	162800	164923372	913	913	913	913	0
254	20250226	162700	164923372	913	913	913	913	0
255	20250226	162600	164923372	913	913	913	913	0
256	20250226	162500	164923372	913	913	913	913	0
257	20250226	162400	164923372	913	913	913	913	0
258	20250226	162300	164923372	913	913	913	913	0
259	20250226	162200	164923372	913	913	913	913	0
260	20250226	162100	164923372	913	913	913	913	0
261	20250226	162000	164923372	913	913	913	913	0
262	20250226	161900	164923372	913	913	913	913	0
263	20250226	161800	164923372	913	913	913	913	0
264	20250226	161700	164923372	913	913	913	913	0
265	20250226	161600	164923372	913	913	913	913	0
266	20250226	161500	164923372	913	913	913	913	0
267	20250226	161400	164923372	913	913	913	913	0
268	20250226	161300	164923372	913	913	913	913	0
269	20250226	161200	164923372	913	913	913	913	0
270	20250226	161100	164923372	913	913	913	913	0
271	20250226	161000	164923372	913	913	913	913	0
272	20250226	160900	164923372	913	913	913	913	3477
273	20250226	160800	164923372	913	913	913	913	0
274	20250226	160700	164923372	913	913	913	913	0
275	20250226	160600	164923372	913	913	913	913	0
276	20250226	160500	164923372	913	913	913	913	0
277	20250226	160400	164923372	913	913	913	913	0
278	20250226	160300	164923372	913	913	913	913	0
279	20250226	160200	164923372	913	913	913	913	0
280	20250226	160100	164923372	913	913	913	913	0
281	20250226	160000	164923372	913	913	913	913	0
282	20250226	155900	164923372	913	913	913	913	0
283	20250226	155800	164923372	913	913	913	913	0
284	20250226	155700	164923372	913	913	913	913	0
285	20250226	155600	164923372	913	913	913	913	0
286	20250226	155500	164923372	913	913	913	913	0
287	20250226	155400	164923372	913	913	913	913	0
288	20250226	155300	164923372	913	913	913	913	0
289	20250226	155200	164923372	913	913	913	913	0
290	20250226	155100	164923372	913	913	913	913	0
291	20250226	155000	164923372	913	913	913	913	0
292	20250226	154900	164923372	913	913	913	913	0
293	20250226	154800	164923372	913	913	913	913	0
294	20250226	154700	164923372	913	913	913	913	0
295	20250226	154600	164923372	913	913	913	913	0
296	20250226	154500	164923372	913	913	913	913	0
297	20250226	154400	164923372	913	913	913	913	0
298	20250226	154300	164923372	913	913	913	913	0
299	20250226	154200	164923372	913	913	913	913	0
300	20250226	154100	164923372	913	913	913	913	0
301	20250226	154000	164923372	913	913	913	913	0
302	20250226	153900	164923372	913	913	913	913	3477
303	20250226	153800	164923372	913	913	913	913	0
304	20250226	153700	164923372	913	913	913	913	0
305	20250226	153600	164923372	913	913	913	913	0
306	20250226	153500	164923372	913	913	913	913	0
307	20250226	153400	164923372	913	913	913	913	0
308	20250226	153300	164923372	913	913	913	913	0
309	20250226	153200	164923372	913	913	913	913	0
310	20250226	153100	164923372	913	913	913	913	0
311	20250226	153000	164923372	913	913	913	913	3477
312	20250226	152900	161748871	919	919	919	919	0
313	20250226	152800	161748871	919	919	919	919	0
314	20250226	152700	161748871	919	919	919	919	0
315	20250226	152600	161748871	919	919	919	919	0
316	20250226	152500	161748871	919	919	919	919	0
317	20250226	152400	161748871	919	919	919	919	0
318	20250226	152300	161748871	919	919	919	919	0
319	20250226	152200	161748871	919	919	919	919	0
320	20250226	152100	161748871	919	919	919	919	0
321	20250226	152000	161748871	919	919	919	919	0
322	20250226	151900	161748871	919	919	919	919	42
323	20250226	151800	161710273	920	920	920	920	0
324	20250226	151700	161710273	920	920	920	920	10
325	20250226	151600	161701073	920	920	920	920	0
326	20250226	151500	161701073	920	920	920	920	12
327	20250226	151400	161690033	920	920	920	920	7
328	20250226	151300	161683593	920	920	920	920	1
329	20250226	151200	161682673	919	919	919	919	0
330	20250226	151100	161682673	919	920	920	919	56
331	20250226	151000	161631207	921	920	921	919	900
332	20250226	150900	160803266	922	922	922	922	0
333	20250226	150800	160803266	922	922	922	922	0
334	20250226	150700	160803266	922	920	922	920	42
335	20250226	150600	160764623	922	921	922	921	2
336	20250226	150500	160762780	920	920	921	920	470
337	20250226	150400	160330379	919	919	919	919	32
338	20250226	150300	160300971	919	919	919	919	31
339	20250226	150200	160272482	922	922	922	922	0
340	20250226	150100	160272482	922	922	922	922	0
341	20250226	150000	160272482	922	922	922	922	0
342	20250226	145900	160272482	922	922	922	922	0
343	20250226	145800	160272482	922	922	922	922	0
344	20250226	145700	160272482	922	922	922	922	0
345	20250226	145600	160272482	922	922	922	922	0
346	20250226	145500	160272482	922	922	922	922	0
347	20250226	145400	160272482	922	922	922	922	0
348	20250226	145300	160272482	922	922	922	922	0
349	20250226	145200	160272482	922	922	922	922	743
350	20250226	145100	159587436	922	922	922	922	5
351	20250226	145000	159582826	922	922	922	922	14
352	20250226	144900	159569918	922	922	922	922	10
353	20250226	144800	159560698	922	922	922	920	28
354	20250226	144700	159534886	922	922	922	922	26
355	20250226	144600	159510914	922	922	922	922	1
356	20250226	144500	159509992	924	924	924	924	0
357	20250226	144400	159509992	924	924	924	924	0
358	20250226	144300	159509992	924	924	924	924	12
359	20250226	144200	159498904	924	924	924	924	0
360	20250226	144100	159498904	924	924	924	924	5
361	20250226	144000	159494284	914	921	921	914	30582
362	20250226	143900	131478646	925	925	925	925	104
363	20250226	143800	131382446	925	925	925	925	0
364	20250226	143700	131382446	925	925	925	925	6
365	20250226	143600	131376896	925	923	925	923	2480
366	20250226	143500	129084592	925	925	925	925	0
367	20250226	143400	129084592	925	925	925	925	0
368	20250226	143300	129084592	925	925	925	925	0
369	20250226	143200	129084592	925	923	925	923	1179
370	20250226	143100	127995999	922	922	922	922	3
371	20250226	143000	127993233	922	923	923	922	211
372	20250226	142900	127798682	921	921	921	921	0
373	20250226	142800	127798682	921	921	921	921	0
374	20250226	142700	127798682	921	921	921	921	0
375	20250226	142600	127798682	921	922	922	921	1000
376	20250226	142500	126877058	922	922	922	922	1100
377	20250226	142400	125862858	923	923	923	923	0
378	20250226	142300	125862858	923	923	923	923	0
379	20250226	142200	125862858	923	923	923	923	0
380	20250226	142100	125862858	923	923	923	923	0
381	20250226	142000	125862858	923	923	923	923	0
382	20250226	141900	125862858	923	923	923	923	0
383	20250226	141800	125862858	923	923	923	923	0
384	20250226	141700	125862858	923	923	923	923	0
385	20250226	141600	125862858	923	922	923	922	4053
386	20250226	141500	122122892	921	921	921	921	0
387	20250226	141400	122122892	921	921	921	921	147
388	20250226	141300	121987505	921	921	921	921	0
389	20250226	141200	121987505	921	921	921	921	0
390	20250226	141100	121987505	921	921	921	921	1160
391	20250226	141000	120919145	921	921	921	921	1
392	20250226	140900	120918224	921	921	921	921	2
393	20250226	140800	120916382	921	921	921	921	0
394	20250226	140700	120916382	921	922	922	921	5310
395	20250226	140600	116024675	922	922	922	922	0
396	20250226	140500	116024675	922	922	922	922	2000
397	20250226	140400	114180675	922	922	922	922	0
398	20250226	140300	114180675	922	922	922	922	0
399	20250226	140200	114180675	922	922	922	922	0
400	20250226	140100	114180675	922	922	922	922	0
401	20250226	140000	114180675	922	922	922	922	0
402	20250226	135900	114180675	922	922	922	922	0
403	20250226	135800	114180675	922	922	922	922	0
404	20250226	135700	114180675	922	922	922	922	0
405	20250226	135600	114180675	922	922	922	922	50
406	20250226	135500	114134575	923	923	923	923	0
407	20250226	135400	114134575	923	923	923	923	0
408	20250226	135300	114134575	923	923	923	923	0
409	20250226	135200	114134575	923	923	923	923	0
410	20250226	135100	114134575	923	923	923	923	0
411	20250226	135000	114134575	923	923	923	923	0
412	20250226	134900	114134575	923	923	923	923	16
413	20250226	134800	114119807	922	922	922	922	0
414	20250226	134700	114119807	922	922	922	922	0
415	20250226	134600	114119807	922	922	922	922	100
416	20250226	134500	114027607	922	922	922	922	50
417	20250226	134400	113981507	923	923	923	923	0
418	20250226	134300	113981507	923	923	923	923	0
419	20250226	134200	113981507	923	923	923	923	0
420	20250226	134100	113981507	923	923	923	923	0
421	20250226	134000	113981507	923	923	923	923	0
422	20250226	133900	113981507	923	923	923	923	0
423	20250226	133800	113981507	923	923	923	923	164
424	20250226	133700	113830135	923	923	923	923	0
425	20250226	133600	113830135	923	923	923	923	1
426	20250226	133500	113829212	923	923	923	923	0
427	20250226	133400	113829212	923	923	923	923	0
428	20250226	133300	113829212	923	923	923	923	0
429	20250226	133200	113829212	923	923	923	923	0
430	20250226	133100	113829212	923	923	923	923	0
431	20250226	133000	113829212	923	923	923	923	54
432	20250226	132900	113779370	922	922	922	922	0
433	20250226	132800	113779370	922	922	922	922	0
434	20250226	132700	113779370	922	922	922	922	0
435	20250226	132600	113779370	922	922	922	922	0
436	20250226	132500	113779370	922	922	922	922	0
437	20250226	132400	113779370	922	923	923	922	98
438	20250226	132300	113688919	923	923	923	923	1000
439	20250226	132200	112765919	924	924	924	924	1
440	20250226	132100	112764995	924	924	924	924	3
441	20250226	132000	112762223	924	924	924	924	10
442	20250226	131900	112752983	924	924	924	924	1761
443	20250226	131800	111125819	924	924	924	924	0
444	20250226	131700	111125819	924	924	924	924	0
445	20250226	131600	111125819	924	924	924	924	0
446	20250226	131500	111125819	924	924	924	924	0
447	20250226	131400	111125819	924	924	924	924	0
448	20250226	131300	111125819	924	924	924	924	10
449	20250226	131200	111116579	924	924	924	924	0
450	20250226	131100	111116579	924	924	924	924	50
451	20250226	131000	111070379	924	924	924	924	0
452	20250226	130900	111070379	924	924	924	924	0
453	20250226	130800	111070379	924	924	924	924	0
454	20250226	130700	111070379	924	924	924	924	0
455	20250226	130600	111070379	924	924	924	924	0
456	20250226	130500	111070379	924	924	924	924	0
457	20250226	130400	111070379	924	924	924	924	0
458	20250226	130300	111070379	924	924	924	924	0
459	20250226	130200	111070379	924	924	924	924	0
460	20250226	130100	111070379	924	924	924	924	9
461	20250226	130000	111062063	924	924	924	924	1
462	20250226	125900	111061139	923	923	923	923	0
463	20250226	125800	111061139	923	923	923	923	0
464	20250226	125700	111061139	923	923	923	923	0
465	20250226	125600	111061139	923	923	923	923	0
466	20250226	125500	111061139	923	923	923	923	0
467	20250226	125400	111061139	923	923	923	923	0
468	20250226	125300	111061139	923	923	923	923	63
469	20250226	125200	111002990	924	924	924	924	0
470	20250226	125100	111002990	924	924	924	924	0
471	20250226	125000	111002990	924	924	924	924	0
472	20250226	124900	111002990	924	924	924	924	0
473	20250226	124800	111002990	924	924	924	924	1000
474	20250226	124700	110078990	924	924	924	924	0
475	20250226	124600	110078990	924	924	924	924	421
476	20250226	124500	109689986	924	924	924	924	0
477	20250226	124400	109689986	924	924	924	924	0
478	20250226	124300	109689986	924	924	924	924	0
479	20250226	124200	109689986	924	924	924	924	0
480	20250226	124100	109689986	924	924	924	924	0
481	20250226	124000	109689986	924	924	924	924	0
482	20250226	123900	109689986	924	924	924	924	0
483	20250226	123800	109689986	924	924	924	924	50
484	20250226	123700	109643786	924	924	924	924	0
485	20250226	123600	109643786	924	924	924	924	100
486	20250226	123500	109551386	924	924	924	924	3940
487	20250226	123400	105910826	924	924	924	924	10
488	20250226	123300	105901586	924	924	924	924	1
489	20250226	123200	105900662	924	924	924	924	35
490	20250226	123100	105868322	924	924	924	924	0
491	20250226	123000	105868322	924	924	924	924	11
492	20250226	122900	105858158	924	924	924	924	0
493	20250226	122800	105858158	924	924	924	924	0
494	20250226	122700	105858158	924	924	924	924	5
495	20250226	122600	105853538	924	924	924	924	1
496	20250226	122500	105852614	924	924	924	924	0
497	20250226	122400	105852614	924	923	924	923	111
498	20250226	122300	105750150	924	924	924	924	1139
499	20250226	122200	104697714	924	924	924	924	1
500	20250226	122100	104696790	925	925	925	925	0
501	20250226	122000	104696790	925	925	925	925	10
502	20250226	121900	104687540	925	925	925	925	0
503	20250226	121800	104687540	925	925	925	925	0
504	20250226	121700	104687540	925	925	925	925	50
505	20250226	121600	104641290	925	925	925	925	0
506	20250226	121500	104641290	925	925	925	925	4
507	20250226	121400	104637590	925	925	925	925	0
508	20250226	121300	104637590	925	925	925	925	0
509	20250226	121200	104637590	925	925	925	925	1
510	20250226	121100	104636665	925	925	925	925	0
511	20250226	121000	104636665	925	925	925	925	0
512	20250226	120900	104636665	925	925	925	925	0
513	20250226	120800	104636665	925	925	925	925	17
514	20250226	120700	104620940	925	925	925	925	0
515	20250226	120600	104620940	925	925	925	925	21
516	20250226	120500	104601515	925	925	925	925	0
517	20250226	120400	104601515	925	925	925	925	0
518	20250226	120300	104601515	925	925	925	925	0
519	20250226	120200	104601515	925	925	925	925	0
520	20250226	120100	104601515	925	925	925	925	0
521	20250226	120000	104601515	925	925	925	925	0
522	20250226	115900	104601515	925	925	925	925	5
523	20250226	115800	104596890	923	923	923	923	0
524	20250226	115700	104596890	923	923	923	923	105
525	20250226	115600	104499975	925	925	925	925	0
526	20250226	115500	104499975	925	925	925	925	0
527	20250226	115400	104499975	925	925	925	925	0
528	20250226	115300	104499975	925	925	925	925	5
529	20250226	115200	104495350	925	925	925	925	60
530	20250226	115100	104439850	925	925	925	925	0
531	20250226	115000	104439850	925	925	925	925	0
532	20250226	114900	104439850	925	925	925	925	0
533	20250226	114800	104439850	925	925	925	925	0
534	20250226	114700	104439850	925	925	925	925	0
535	20250226	114600	104439850	925	925	925	925	0
536	20250226	114500	104439850	925	925	925	925	0
537	20250226	114400	104439850	925	925	925	925	1
538	20250226	114300	104438925	925	925	925	925	5
539	20250226	114200	104434300	924	924	924	924	0
540	20250226	114100	104434300	924	924	924	924	563
541	20250226	114000	103914088	924	924	924	924	0
542	20250226	113900	103914088	924	924	924	924	0
543	20250226	113800	103914088	924	924	924	924	97
544	20250226	113700	103824460	924	924	924	924	6
545	20250226	113600	103818916	923	923	923	923	806
546	20250226	113500	103074978	923	923	923	923	14
547	20250226	113400	103062056	922	922	922	922	0
548	20250226	113300	103062056	922	922	922	922	62
549	20250226	113200	103004892	922	922	922	922	0
550	20250226	113100	103004892	922	922	922	922	37
551	20250226	113000	102970778	922	922	922	922	0
552	20250226	112900	102970778	922	922	922	922	0
553	20250226	112800	102970778	922	922	922	922	0
554	20250226	112700	102970778	922	922	922	922	0
555	20250226	112600	102970778	922	922	922	922	0
556	20250226	112500	102970778	922	922	922	922	214
557	20250226	112400	102773470	922	922	922	922	0
558	20250226	112300	102773470	922	922	922	922	0
559	20250226	112200	102773470	922	922	922	922	100
560	20250226	112100	102681270	922	922	922	922	1
561	20250226	112000	102680348	922	922	922	922	0
562	20250226	111900	102680348	922	922	922	922	6
563	20250226	111800	102674816	923	923	923	923	0
564	20250226	111700	102674816	923	923	923	923	20
565	20250226	111600	102656356	923	923	923	923	0
566	20250226	111500	102656356	923	923	923	923	58
567	20250226	111400	102602822	923	923	923	923	2
568	20250226	111300	102600976	923	923	923	923	10
569	20250226	111200	102591746	923	923	923	923	10
570	20250226	111100	102582516	923	923	923	923	1
571	20250226	111000	102581593	923	923	923	923	40
572	20250226	110900	102544673	923	920	923	920	38
573	20250226	110800	102509710	920	920	920	920	0
574	20250226	110700	102509710	920	920	920	920	0
575	20250226	110600	102509710	920	920	920	920	0
576	20250226	110500	102509710	920	922	922	920	12
577	20250226	110400	102498668	920	920	920	920	0
578	20250226	110300	102498668	920	920	920	920	0
579	20250226	110200	102498668	920	921	921	920	575
580	20250226	110100	101969667	919	919	919	919	0
581	20250226	110000	101969667	919	919	919	919	0
582	20250226	105900	101969667	919	919	919	919	0
583	20250226	105800	101969667	919	919	919	919	0
584	20250226	105700	101969667	919	919	919	919	0
585	20250226	105600	101969667	919	919	919	919	0
586	20250226	105500	101969667	919	919	919	919	0
587	20250226	105400	101969667	919	919	919	919	0
588	20250226	105300	101969667	919	919	919	919	0
589	20250226	105200	101969667	919	919	919	919	0
590	20250226	105100	101969667	919	919	919	919	19
591	20250226	105000	101952206	919	919	919	919	0
592	20250226	104900	101952206	919	919	919	919	0
593	20250226	104800	101952206	919	919	919	919	0
594	20250226	104700	101952206	919	919	919	919	0
595	20250226	104600	101952206	919	919	919	919	80
596	20250226	104500	101878686	918	918	918	918	0
597	20250226	104400	101878686	918	918	918	918	0
598	20250226	104300	101878686	918	918	918	918	0
599	20250226	104200	101878686	918	918	918	918	0
600	20250226	104100	101878686	918	922	922	918	1331
601	20250226	104000	100656115	922	922	922	922	0
602	20250226	103900	100656115	922	922	922	922	0
603	20250226	103800	100656115	922	922	922	922	5
604	20250226	103700	100651505	923	923	923	923	15
605	20250226	103600	100637660	925	925	925	925	1
606	20250226	103500	100636735	925	925	925	925	0
607	20250226	103400	100636735	925	925	925	925	25
608	20250226	103300	100613610	925	925	925	925	0
609	20250226	103200	100613610	925	925	925	925	0
610	20250226	103100	100613610	925	925	925	925	0
611	20250226	103000	100613610	925	925	925	925	1
612	20250226	102900	100612685	925	925	925	925	1
613	20250226	102800	100611760	925	926	926	925	221
614	20250226	102700	100407134	925	925	925	925	28
615	20250226	102600	100381234	925	925	925	925	152
616	20250226	102500	100240634	924	922	924	922	264
617	20250226	102400	99996944	922	922	922	922	5
618	20250226	102300	99992334	922	922	922	922	0
619	20250226	102200	99992334	922	922	922	922	0
620	20250226	102100	99992334	922	922	922	922	0
621	20250226	102000	99992334	922	922	922	922	0
622	20250226	101900	99992334	922	922	922	922	2
623	20250226	101800	99990490	922	922	922	922	4
624	20250226	101700	99986802	922	922	922	922	0
625	20250226	101600	99986802	922	922	922	922	102
626	20250226	101500	99892758	922	922	922	922	13
627	20250226	101400	99880772	922	922	922	922	58
628	20250226	101300	99827296	922	921	922	921	4
629	20250226	101200	99823610	922	922	922	922	400
630	20250226	101100	99454810	922	922	922	922	567
631	20250226	101000	98932036	922	922	922	922	3
632	20250226	100900	98929270	916	918	918	916	2204
633	20250226	100800	96907614	918	918	918	918	0
634	20250226	100700	96907614	918	918	918	918	0
635	20250226	100600	96907614	918	918	918	918	0
636	20250226	100500	96907614	918	918	918	918	0
637	20250226	100400	96907614	918	919	920	918	433
638	20250226	100300	96509728	920	920	920	920	90
639	20250226	100200	96426928	920	920	920	920	86
640	20250226	100100	96347808	920	917	920	916	5030
641	20250226	100000	91739960	920	919	920	916	10180
642	20250226	095900	82396191	919	919	919	919	0
643	20250226	095800	82396191	919	919	919	919	1
644	20250226	095700	82395272	918	918	918	918	0
645	20250226	095600	82395272	918	924	924	918	2797
646	20250226	095500	79821523	926	926	926	926	590
647	20250226	095400	79275183	927	927	927	927	0
648	20250226	095300	79275183	927	927	927	927	200
649	20250226	095200	79089783	927	927	927	927	58
650	20250226	095100	79036017	928	928	928	928	300
651	20250226	095000	78757617	928	928	928	928	1
652	20250226	094900	78756689	920	920	920	920	8
653	20250226	094800	78749329	920	926	926	920	10005
654	20250226	094700	69517170	925	930	930	925	1675
655	20250226	094600	67967142	932	932	932	932	1
656	20250226	094500	67966210	932	932	932	932	0
657	20250226	094400	67966210	932	931	932	931	501
658	20250226	094300	67499778	931	931	931	931	8
659	20250226	094200	67492330	931	933	933	931	5
660	20250226	094100	67487671	928	928	928	928	0
661	20250226	094000	67487671	928	935	935	928	509
662	20250226	093900	67015291	929	932	932	929	3000
663	20250226	093800	64225464	936	936	936	936	1
664	20250226	093700	64224528	936	933	936	933	556
665	20250226	093600	63705598	931	931	931	931	0
666	20250226	093500	63705598	931	931	931	931	0
667	20250226	093400	63705598	931	931	931	931	100
668	20250226	093300	63612498	931	932	932	931	141
669	20250226	093200	63481186	932	938	938	932	14
670	20250226	093100	63468096	938	930	938	929	238
671	20250226	093000	63246772	939	932	939	929	9275
672	20250226	092900	54616033	939	935	939	932	703
673	20250226	092800	53960442	940	940	940	940	1
674	20250226	092700	53959502	940	933	940	933	91
675	20250226	092600	53874592	933	936	936	932	772
676	20250226	092500	53154269	942	942	942	942	55
677	20250226	092400	53102459	936	936	936	936	1947
678	20250226	092300	51280067	943	943	943	943	0
679	20250226	092200	51280067	943	942	943	942	228
680	20250226	092100	51065263	936	944	945	936	225
681	20250226	092000	50854646	946	946	946	946	0
682	20250226	091900	50854646	946	946	946	946	0
683	20250226	091800	50854646	946	946	946	946	8
684	20250226	091700	50847078	946	939	946	939	940
685	20250226	091600	49960153	939	935	940	935	488
686	20250226	091500	49503592	930	930	930	930	61
687	20250226	091400	49446862	935	930	935	930	240
688	20250226	091300	49223657	936	936	936	936	216
689	20250226	091200	49021481	936	936	936	936	2
690	20250226	091100	49019609	936	937	937	936	501
691	20250226	091000	48550173	937	941	949	916	2834
692	20250226	090900	45879733	943	914	943	912	10631
693	20250226	090800	36082036	915	914	918	914	7
694	20250226	090700	36075623	910	910	910	910	24
695	20250226	090600	36053783	910	910	910	910	1
696	20250226	090500	36052873	910	902	916	902	22511
697	20250226	090400	15709607	900	900	900	900	0
698	20250226	090300	15709607	900	949	950	900	16453
699	20250226	090200	588380	949	949	949	949	84
700	20250226	090100	508664	949	949	949	949	0
701	20250226	090000	508664	949	949	949	949	536