KissMeData/001390/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	183400	1494938625	4065	4065	4065	4065	1845
3	20250226	183300	1494938625	4065	4065	4065	4065	0
4	20250226	183200	1494938625	4065	4065	4065	4065	0
5	20250226	183100	1494938625	4065	4065	4065	4065	0
6	20250226	183000	1494938625	4065	4065	4065	4065	0
7	20250226	182900	1494938625	4065	4065	4065	4065	0
8	20250226	182800	1494938625	4065	4065	4065	4065	0
9	20250226	182700	1494938625	4065	4065	4065	4065	0
10	20250226	182600	1494938625	4065	4065	4065	4065	0
11	20250226	182500	1494938625	4065	4065	4065	4065	0
12	20250226	182400	1494938625	4065	4065	4065	4065	0
13	20250226	182300	1494938625	4065	4065	4065	4065	0
14	20250226	182200	1494938625	4065	4065	4065	4065	0
15	20250226	182100	1494938625	4065	4065	4065	4065	0
16	20250226	182000	1494938625	4065	4065	4065	4065	0
17	20250226	181900	1494938625	4065	4065	4065	4065	0
18	20250226	181800	1494938625	4065	4065	4065	4065	0
19	20250226	181700	1494938625	4065	4065	4065	4065	0
20	20250226	181600	1494938625	4065	4065	4065	4065	0
21	20250226	181500	1494938625	4065	4065	4065	4065	0
22	20250226	181400	1494938625	4065	4065	4065	4065	0
23	20250226	181300	1494938625	4065	4065	4065	4065	0
24	20250226	181200	1494938625	4065	4065	4065	4065	0
25	20250226	181100	1494938625	4065	4065	4065	4065	0
26	20250226	181000	1494938625	4065	4065	4065	4065	0
27	20250226	180900	1494938625	4065	4065	4065	4065	0
28	20250226	180800	1494938625	4065	4065	4065	4065	0
29	20250226	180700	1494938625	4065	4065	4065	4065	0
30	20250226	180600	1494938625	4065	4065	4065	4065	0
31	20250226	180500	1494938625	4065	4065	4065	4065	0
32	20250226	180400	1494938625	4065	4065	4065	4065	1845
33	20250226	180300	1494938625	4065	4065	4065	4065	0
34	20250226	180200	1494938625	4065	4065	4065	4065	0
35	20250226	180100	1494938625	4065	4065	4065	4065	0
36	20250226	180000	1494938625	4065	4065	4065	4065	0
37	20250226	175900	1494938625	4065	4065	4065	4065	0
38	20250226	175800	1494938625	4065	4065	4065	4065	0
39	20250226	175700	1494938625	4065	4065	4065	4065	0
40	20250226	175600	1494938625	4065	4065	4065	4065	0
41	20250226	175500	1494938625	4065	4065	4065	4065	0
42	20250226	175400	1494938625	4065	4065	4065	4065	0
43	20250226	175300	1494938625	4065	4065	4065	4065	0
44	20250226	175200	1494938625	4065	4065	4065	4065	0
45	20250226	175100	1494938625	4065	4065	4065	4065	0
46	20250226	175000	1494938625	4065	4065	4065	4065	0
47	20250226	174900	1494938625	4065	4065	4065	4065	0
48	20250226	174800	1494938625	4065	4065	4065	4065	0
49	20250226	174700	1494938625	4065	4065	4065	4065	0
50	20250226	174600	1494938625	4065	4065	4065	4065	0
51	20250226	174500	1494938625	4065	4065	4065	4065	0
52	20250226	174400	1494938625	4065	4065	4065	4065	0
53	20250226	174300	1494938625	4065	4065	4065	4065	0
54	20250226	174200	1494938625	4065	4065	4065	4065	0
55	20250226	174100	1494938625	4065	4065	4065	4065	0
56	20250226	174000	1494938625	4065	4065	4065	4065	0
57	20250226	173900	1494938625	4065	4065	4065	4065	0
58	20250226	173800	1494938625	4065	4065	4065	4065	0
59	20250226	173700	1494938625	4065	4065	4065	4065	0
60	20250226	173600	1494938625	4065	4065	4065	4065	0
61	20250226	173500	1494938625	4065	4065	4065	4065	0
62	20250226	173400	1494938625	4065	4065	4065	4065	1845
63	20250226	173300	1494938625	4065	4065	4065	4065	0
64	20250226	173200	1494938625	4065	4065	4065	4065	0
65	20250226	173100	1494938625	4065	4065	4065	4065	0
66	20250226	173000	1494938625	4065	4065	4065	4065	0
67	20250226	172900	1494938625	4065	4065	4065	4065	0
68	20250226	172800	1494938625	4065	4065	4065	4065	0
69	20250226	172700	1494938625	4065	4065	4065	4065	0
70	20250226	172600	1494938625	4065	4065	4065	4065	0
71	20250226	172500	1494938625	4065	4065	4065	4065	0
72	20250226	172400	1494938625	4065	4065	4065	4065	0
73	20250226	172300	1494938625	4065	4065	4065	4065	0
74	20250226	172200	1494938625	4065	4065	4065	4065	0
75	20250226	172100	1494938625	4065	4065	4065	4065	0
76	20250226	172000	1494938625	4065	4065	4065	4065	0
77	20250226	171900	1494938625	4065	4065	4065	4065	0
78	20250226	171800	1494938625	4065	4065	4065	4065	0
79	20250226	171700	1494938625	4065	4065	4065	4065	0
80	20250226	171600	1494938625	4065	4065	4065	4065	0
81	20250226	171500	1494938625	4065	4065	4065	4065	0
82	20250226	171400	1494938625	4065	4065	4065	4065	0
83	20250226	171300	1494938625	4065	4065	4065	4065	0
84	20250226	171200	1494938625	4065	4065	4065	4065	0
85	20250226	171100	1494938625	4065	4065	4065	4065	0
86	20250226	171000	1494938625	4065	4065	4065	4065	0
87	20250226	170900	1494938625	4065	4065	4065	4065	0
88	20250226	170800	1494938625	4065	4065	4065	4065	0
89	20250226	170700	1494938625	4065	4065	4065	4065	0
90	20250226	170600	1494938625	4065	4065	4065	4065	0
91	20250226	170500	1494938625	4065	4065	4065	4065	0
92	20250226	170400	1494938625	4065	4065	4065	4065	1845
93	20250226	170300	1494938625	4065	4065	4065	4065	0
94	20250226	170200	1494938625	4065	4065	4065	4065	0
95	20250226	170100	1494938625	4065	4065	4065	4065	0
96	20250226	170000	1494938625	4065	4065	4065	4065	0
97	20250226	165900	1494938625	4065	4065	4065	4065	0
98	20250226	165800	1494938625	4065	4065	4065	4065	0
99	20250226	165700	1494938625	4065	4065	4065	4065	0
100	20250226	165600	1494938625	4065	4065	4065	4065	0
101	20250226	165500	1494938625	4065	4065	4065	4065	0
102	20250226	165400	1494938625	4065	4065	4065	4065	0
103	20250226	165300	1494938625	4065	4065	4065	4065	0
104	20250226	165200	1494938625	4065	4065	4065	4065	0
105	20250226	165100	1494938625	4065	4065	4065	4065	0
106	20250226	165000	1494938625	4065	4065	4065	4065	0
107	20250226	164900	1494938625	4065	4065	4065	4065	0
108	20250226	164800	1494938625	4065	4065	4065	4065	0
109	20250226	164700	1494938625	4065	4065	4065	4065	0
110	20250226	164600	1494938625	4065	4065	4065	4065	0
111	20250226	164500	1494938625	4065	4065	4065	4065	0
112	20250226	164400	1494938625	4065	4065	4065	4065	0
113	20250226	164300	1494938625	4065	4065	4065	4065	0
114	20250226	164200	1494938625	4065	4065	4065	4065	0
115	20250226	164100	1494938625	4065	4065	4065	4065	0
116	20250226	164000	1494938625	4065	4065	4065	4065	0
117	20250226	163900	1494938625	4065	4065	4065	4065	0
118	20250226	163800	1494938625	4065	4065	4065	4065	0
119	20250226	163700	1494938625	4065	4065	4065	4065	0
120	20250226	163600	1494938625	4065	4065	4065	4065	0
121	20250226	163500	1494938625	4065	4065	4065	4065	0
122	20250226	163400	1494938625	4065	4065	4065	4065	1845
123	20250226	163300	1494938625	4065	4065	4065	4065	0
124	20250226	163200	1494938625	4065	4065	4065	4065	0
125	20250226	163100	1494938625	4065	4065	4065	4065	0
126	20250226	163000	1494938625	4065	4065	4065	4065	0
127	20250226	162900	1494938625	4065	4065	4065	4065	0
128	20250226	162800	1494938625	4065	4065	4065	4065	0
129	20250226	162700	1494938625	4065	4065	4065	4065	0
130	20250226	162600	1494938625	4065	4065	4065	4065	0
131	20250226	162500	1494938625	4065	4065	4065	4065	0
132	20250226	162400	1494938625	4065	4065	4065	4065	0
133	20250226	162300	1494938625	4065	4065	4065	4065	0
134	20250226	162200	1494938625	4065	4065	4065	4065	0
135	20250226	162100	1494938625	4065	4065	4065	4065	0
136	20250226	162000	1494938625	4065	4065	4065	4065	0
137	20250226	161900	1494938625	4065	4065	4065	4065	0
138	20250226	161800	1494938625	4065	4065	4065	4065	0
139	20250226	161700	1494938625	4065	4065	4065	4065	0
140	20250226	161600	1494938625	4065	4065	4065	4065	0
141	20250226	161500	1494938625	4065	4065	4065	4065	0
142	20250226	161400	1494938625	4065	4065	4065	4065	0
143	20250226	161300	1494938625	4065	4065	4065	4065	0
144	20250226	161200	1494938625	4065	4065	4065	4065	0
145	20250226	161100	1494938625	4065	4065	4065	4065	0
146	20250226	161000	1494938625	4065	4065	4065	4065	0
147	20250226	160900	1494938625	4065	4065	4065	4065	0
148	20250226	160800	1494938625	4065	4065	4065	4065	0
149	20250226	160700	1494938625	4065	4065	4065	4065	0
150	20250226	160600	1494938625	4065	4065	4065	4065	0
151	20250226	160500	1494938625	4065	4065	4065	4065	0
152	20250226	160400	1494938625	4065	4065	4065	4065	1845
153	20250226	160300	1494938625	4065	4065	4065	4065	0
154	20250226	160200	1494938625	4065	4065	4065	4065	0
155	20250226	160100	1494938625	4065	4065	4065	4065	0
156	20250226	160000	1494938625	4065	4065	4065	4065	0
157	20250226	155900	1494938625	4065	4065	4065	4065	0
158	20250226	155800	1494938625	4065	4065	4065	4065	0
159	20250226	155700	1494938625	4065	4065	4065	4065	0
160	20250226	155600	1494938625	4065	4065	4065	4065	0
161	20250226	155500	1494938625	4065	4065	4065	4065	0
162	20250226	155400	1494938625	4065	4065	4065	4065	0
163	20250226	155300	1494938625	4065	4065	4065	4065	0
164	20250226	155200	1494938625	4065	4065	4065	4065	0
165	20250226	155100	1494938625	4065	4065	4065	4065	0
166	20250226	155000	1494938625	4065	4065	4065	4065	0
167	20250226	154900	1494938625	4065	4065	4065	4065	0
168	20250226	154800	1494938625	4065	4065	4065	4065	0
169	20250226	154700	1494938625	4065	4065	4065	4065	0
170	20250226	154600	1494938625	4065	4065	4065	4065	0
171	20250226	154500	1494938625	4065	4065	4065	4065	0
172	20250226	154400	1494938625	4065	4065	4065	4065	0
173	20250226	154300	1494938625	4065	4065	4065	4065	0
174	20250226	154200	1494938625	4065	4065	4065	4065	0
175	20250226	154100	1494938625	4065	4065	4065	4065	0
176	20250226	154000	1494938625	4065	4065	4065	4065	0
177	20250226	153900	1494938625	4065	4065	4065	4065	0
178	20250226	153800	1494938625	4065	4065	4065	4065	0
179	20250226	153700	1494938625	4065	4065	4065	4065	0
180	20250226	153600	1494938625	4065	4065	4065	4065	0
181	20250226	153500	1494938625	4065	4065	4065	4065	0
182	20250226	153400	1494938625	4065	4065	4065	4065	1845
183	20250226	153300	1494938625	4065	4065	4065	4065	0
184	20250226	153200	1494938625	4065	4065	4065	4065	0
185	20250226	153100	1494938625	4065	4065	4065	4065	0
186	20250226	153000	1494938625	4065	4065	4065	4065	1845
187	20250226	152900	1487438700	4060	4060	4060	4060	0
188	20250226	152800	1487438700	4060	4060	4060	4060	0
189	20250226	152700	1487438700	4060	4060	4060	4060	0
190	20250226	152600	1487438700	4060	4060	4060	4060	0
191	20250226	152500	1487438700	4060	4060	4060	4060	0
192	20250226	152400	1487438700	4060	4060	4060	4060	0
193	20250226	152300	1487438700	4060	4060	4060	4060	0
194	20250226	152200	1487438700	4060	4060	4060	4060	0
195	20250226	152100	1487438700	4060	4060	4060	4060	0
196	20250226	152000	1487438700	4060	4060	4060	4060	0
197	20250226	151900	1487438700	4060	4060	4065	4060	160
198	20250226	151800	1486789075	4060	4065	4065	4060	893
199	20250226	151700	1483161895	4060	4060	4060	4060	64
200	20250226	151600	1482902055	4055	4060	4060	4055	1001
201	20250226	151500	1478841885	4065	4055	4065	4055	996
202	20250226	151400	1474802860	4055	4055	4060	4055	162
203	20250226	151300	1474145940	4055	4060	4060	4055	1975
204	20250226	151200	1466136240	4060	4060	4060	4060	579
205	20250226	151100	1463785500	4060	4060	4060	4060	305
206	20250226	151000	1462547200	4065	4060	4065	4060	558
207	20250226	150900	1460278975	4065	4070	4070	4065	1869
208	20250226	150800	1452680780	4060	4060	4060	4060	0
209	20250226	150700	1452680780	4060	4060	4060	4060	21
210	20250226	150600	1452595520	4070	4060	4070	4060	6
211	20250226	150500	1452571150	4070	4060	4070	4060	115
212	20250226	150400	1452103670	4065	4065	4065	4065	200
213	20250226	150300	1451290670	4060	4060	4065	4060	847
214	20250226	150200	1447851845	4065	4060	4065	4060	6
215	20250226	150100	1447827480	4070	4070	4070	4070	0
216	20250226	150000	1447827480	4070	4070	4070	4070	1
217	20250226	145900	1447823410	4055	4055	4055	4055	581
218	20250226	145800	1445467455	4055	4060	4065	4055	1363
219	20250226	145700	1439935400	4070	4070	4070	4070	0
220	20250226	145600	1439935400	4070	4065	4070	4060	213
221	20250226	145500	1439070360	4065	4065	4065	4065	10
222	20250226	145400	1439029710	4060	4060	4060	4060	0
223	20250226	145300	1439029710	4060	4055	4060	4055	1103
224	20250226	145200	1434556595	4060	4060	4060	4060	115
225	20250226	145100	1434089695	4075	4075	4075	4075	15
226	20250226	145000	1434028570	4075	4075	4075	4075	1
227	20250226	144900	1434024495	4060	4060	4060	4060	1840
228	20250226	144800	1426554095	4075	4075	4075	4075	1
229	20250226	144700	1426550020	4060	4060	4060	4060	0
230	20250226	144600	1426550020	4060	4060	4060	4060	0
231	20250226	144500	1426550020	4060	4060	4060	4060	0
232	20250226	144400	1426550020	4060	4065	4065	4060	791
233	20250226	144300	1423337105	4070	4070	4070	4070	100
234	20250226	144200	1422930105	4065	4065	4065	4065	11
235	20250226	144100	1422885390	4065	4065	4065	4065	0
236	20250226	144000	1422885390	4065	4070	4070	4065	1569
237	20250226	143900	1416507335	4070	4070	4070	4070	0
238	20250226	143800	1416507335	4070	4070	4070	4070	379
239	20250226	143700	1414964805	4085	4080	4085	4080	1183
240	20250226	143600	1410138160	4075	4075	4075	4075	1018
241	20250226	143500	1405989810	4070	4075	4075	4070	433
242	20250226	143400	1404227495	4070	4070	4070	4070	95
243	20250226	143300	1403840845	4070	4070	4070	4070	336
244	20250226	143200	1402473325	4070	4070	4070	4070	0
245	20250226	143100	1402473325	4070	4070	4070	4070	1686
246	20250226	143000	1395611305	4070	4070	4070	4070	119
247	20250226	142900	1395126975	4070	4070	4070	4060	2052
248	20250226	142800	1386795585	4065	4065	4065	4065	1664
249	20250226	142700	1380031425	4065	4060	4065	4060	11
250	20250226	142600	1379986760	4055	4055	4055	4055	469
251	20250226	142500	1378084965	4060	4060	4060	4060	1321
252	20250226	142400	1372721705	4060	4050	4060	4050	196
253	20250226	142300	1371926930	4050	4050	4050	4050	0
254	20250226	142200	1371926930	4050	4050	4050	4050	300
255	20250226	142100	1370711930	4055	4050	4055	4050	629
256	20250226	142000	1368162835	4060	4060	4060	4060	1
257	20250226	141900	1368158775	4050	4055	4055	4050	612
258	20250226	141800	1365679420	4055	4055	4055	4055	70
259	20250226	141700	1365395570	4055	4055	4055	4055	0
260	20250226	141600	1365395570	4055	4050	4055	4050	800
261	20250226	141500	1362153070	4050	4055	4055	4050	3875
262	20250226	141400	1346453820	4060	4060	4060	4060	1
263	20250226	141300	1346449760	4060	4060	4060	4060	0
264	20250226	141200	1346449760	4060	4060	4060	4060	10
265	20250226	141100	1346409160	4055	4055	4055	4055	0
266	20250226	141000	1346409160	4055	4055	4055	4055	0
267	20250226	140900	1346409160	4055	4065	4065	4055	1114
268	20250226	140800	1341890745	4060	4060	4060	4060	0
269	20250226	140700	1341890745	4060	4060	4060	4060	1
270	20250226	140600	1341886685	4060	4060	4060	4060	952
271	20250226	140500	1338021565	4060	4065	4065	4060	521
272	20250226	140400	1335906210	4065	4065	4065	4065	0
273	20250226	140300	1335906210	4065	4065	4065	4065	100
274	20250226	140200	1335499710	4065	4065	4065	4065	0
275	20250226	140100	1335499710	4065	4065	4065	4065	500
276	20250226	140000	1333467210	4075	4075	4075	4075	23
277	20250226	135900	1333373485	4075	4070	4075	4070	60
278	20250226	135800	1333129235	4070	4070	4070	4070	0
279	20250226	135700	1333129235	4070	4070	4070	4070	1000
280	20250226	135600	1329059235	4070	4065	4070	4065	220
281	20250226	135500	1328164555	4065	4065	4065	4065	3
282	20250226	135400	1328152360	4065	4065	4065	4065	500
283	20250226	135300	1326119860	4065	4065	4065	4065	2
284	20250226	135200	1326111730	4065	4065	4065	4065	0
285	20250226	135100	1326111730	4065	4065	4065	4065	2
286	20250226	135000	1326103600	4060	4060	4060	4060	500
287	20250226	134900	1324073600	4065	4065	4065	4065	6
288	20250226	134800	1324049210	4060	4060	4060	4060	0
289	20250226	134700	1324049210	4060	4060	4060	4060	0
290	20250226	134600	1324049210	4060	4065	4065	4060	51
291	20250226	134500	1323842145	4065	4065	4065	4065	94
292	20250226	134400	1323460035	4060	4060	4060	4060	250
293	20250226	134300	1322445035	4060	4065	4065	4060	32
294	20250226	134200	1322315105	4055	4060	4060	4055	800
295	20250226	134100	1319069230	4060	4060	4060	4060	50
296	20250226	134000	1318866230	4060	4060	4060	4060	10
297	20250226	133900	1318825630	4070	4070	4070	4070	1
298	20250226	133800	1318821560	4060	4060	4060	4060	0
299	20250226	133700	1318821560	4060	4060	4060	4060	0
300	20250226	133600	1318821560	4060	4060	4060	4060	0
301	20250226	133500	1318821560	4060	4070	4070	4060	1012
302	20250226	133400	1314702840	4070	4070	4070	4070	0
303	20250226	133300	1314702840	4070	4070	4070	4070	0
304	20250226	133200	1314702840	4070	4070	4070	4070	1
305	20250226	133100	1314698770	4055	4055	4055	4055	26
306	20250226	133000	1314593340	4065	4065	4065	4065	0
307	20250226	132900	1314593340	4065	4065	4065	4065	146
308	20250226	132800	1313999850	4060	4060	4060	4060	0
309	20250226	132700	1313999850	4060	4060	4060	4060	93
310	20250226	132600	1313622270	4055	4060	4060	4055	239
311	20250226	132500	1312653120	4065	4065	4065	4065	1
312	20250226	132400	1312649055	4065	4065	4065	4065	1
313	20250226	132300	1312644990	4070	4070	4070	4070	0
314	20250226	132200	1312644990	4070	4070	4070	4070	0
315	20250226	132100	1312644990	4070	4055	4070	4055	133
316	20250226	132000	1312104895	4060	4065	4065	4060	734
317	20250226	131900	1309123615	4070	4070	4070	4070	0
318	20250226	131800	1309123615	4070	4070	4070	4070	0
319	20250226	131700	1309123615	4070	4070	4070	4070	495
320	20250226	131600	1307108965	4070	4070	4070	4070	5
321	20250226	131500	1307088615	4070	4065	4070	4065	206
322	20250226	131400	1306251220	4060	4060	4060	4060	1
323	20250226	131300	1306247160	4060	4060	4060	4060	0
324	20250226	131200	1306247160	4060	4070	4070	4060	312
325	20250226	131100	1304979190	4065	4065	4065	4065	0
326	20250226	131000	1304979190	4065	4065	4065	4065	59
327	20250226	130900	1304739355	4065	4065	4065	4065	500
328	20250226	130800	1302706855	4060	4060	4060	4060	250
329	20250226	130700	1301691855	4060	4060	4060	4060	0
330	20250226	130600	1301691855	4060	4070	4070	4060	21
331	20250226	130500	1301606585	4070	4070	4070	4070	0
332	20250226	130400	1301606585	4070	4070	4070	4070	10
333	20250226	130300	1301565885	4070	4070	4070	4070	10
334	20250226	130200	1301525185	4070	4070	4070	4070	115
335	20250226	130100	1301057135	4070	4065	4070	4060	1503
336	20250226	130000	1294953625	4070	4065	4070	4065	6
337	20250226	125900	1294929210	4070	4070	4070	4070	84
338	20250226	125800	1294587330	4070	4060	4070	4060	15
339	20250226	125700	1294526330	4060	4075	4075	4060	1354
340	20250226	125600	1289028715	4060	4070	4075	4060	2921
341	20250226	125500	1277163265	4070	4070	4070	4070	0
342	20250226	125400	1277163265	4070	4070	4070	4070	0
343	20250226	125300	1277163265	4070	4070	4070	4070	34
344	20250226	125200	1277024885	4070	4070	4070	4070	26
345	20250226	125100	1276919065	4070	4070	4070	4070	0
346	20250226	125000	1276919065	4070	4070	4070	4070	180
347	20250226	124900	1276186465	4065	4075	4075	4065	252
348	20250226	124800	1275161295	4075	4075	4075	4075	20
349	20250226	124700	1275079795	4080	4080	4080	4080	0
350	20250226	124600	1275079795	4080	4080	4080	4080	0
351	20250226	124500	1275079795	4080	4080	4080	4080	0
352	20250226	124400	1275079795	4080	4080	4080	4080	0
353	20250226	124300	1275079795	4080	4080	4080	4080	1
354	20250226	124200	1275075715	4080	4080	4080	4080	108
355	20250226	124100	1274635075	4080	4080	4080	4080	229
356	20250226	124000	1273700755	4065	4065	4065	4065	0
357	20250226	123900	1273700755	4065	4080	4080	4065	638
358	20250226	123800	1271104600	4080	4080	4080	4080	0
359	20250226	123700	1271104600	4080	4080	4080	4080	1000
360	20250226	123600	1267024600	4080	4075	4080	4075	104
361	20250226	123500	1266600430	4070	4070	4070	4070	172
362	20250226	123400	1265900390	4070	4070	4070	4070	45
363	20250226	123300	1265717240	4070	4070	4070	4070	16
364	20250226	123200	1265652120	4070	4070	4070	4070	16
365	20250226	123100	1265587000	4070	4065	4070	4065	1297
366	20250226	123000	1260310005	4060	4065	4065	4060	2530
367	20250226	122900	1250036075	4065	4065	4065	4065	4
368	20250226	122800	1250019815	4070	4070	4070	4070	0
369	20250226	122700	1250019815	4070	4070	4070	4070	38
370	20250226	122600	1249865155	4065	4065	4065	4065	0
371	20250226	122500	1249865155	4065	4065	4065	4065	240
372	20250226	122400	1248889555	4065	4065	4065	4065	40
373	20250226	122300	1248726955	4065	4065	4065	4065	150
374	20250226	122200	1248117205	4065	4065	4065	4065	2
375	20250226	122100	1248109075	4060	4065	4065	4060	1207
376	20250226	122000	1243202970	4065	4065	4065	4065	502
377	20250226	121900	1241162340	4075	4075	4075	4075	99
378	20250226	121800	1240758915	4075	4075	4075	4075	1
379	20250226	121700	1240754840	4060	4065	4080	4060	1346
380	20250226	121600	1235283845	4070	4085	4085	4070	211
381	20250226	121500	1234425030	4085	4085	4085	4085	0
382	20250226	121400	1234425030	4085	4075	4085	4075	358
383	20250226	121300	1232964820	4075	4075	4075	4075	0
384	20250226	121200	1232964820	4075	4075	4075	4075	36
385	20250226	121100	1232818120	4070	4075	4075	4070	291
386	20250226	121000	1231633525	4080	4080	4080	4080	0
387	20250226	120900	1231633525	4080	4080	4080	4080	0
388	20250226	120800	1231633525	4080	4080	4080	4080	0
389	20250226	120700	1231633525	4080	4080	4080	4080	0
390	20250226	120600	1231633525	4080	4080	4080	4080	0
391	20250226	120500	1231633525	4080	4065	4080	4065	133
392	20250226	120400	1231092865	4070	4085	4085	4070	27
393	20250226	120300	1230982960	4060	4065	4065	4060	2322
394	20250226	120200	1221548300	4070	4075	4075	4070	3259
395	20250226	120100	1208282680	4075	4075	4075	4075	100
396	20250226	120000	1207875180	4075	4075	4075	4075	101
397	20250226	115900	1207463605	4090	4090	4090	4090	0
398	20250226	115800	1207463605	4090	4090	4090	4090	0
399	20250226	115700	1207463605	4090	4090	4090	4090	0
400	20250226	115600	1207463605	4090	4090	4090	4090	60
401	20250226	115500	1207218205	4090	4085	4090	4085	1350
402	20250226	115400	1201700600	4085	4085	4085	4085	75
403	20250226	115300	1201394225	4080	4080	4080	4080	100
404	20250226	115200	1200986225	4075	4075	4075	4075	0
405	20250226	115100	1200986225	4075	4075	4075	4075	30
406	20250226	115000	1200863975	4075	4080	4080	4075	49
407	20250226	114900	1200664295	4075	4075	4075	4075	1
408	20250226	114800	1200660220	4075	4075	4075	4075	9
409	20250226	114700	1200623545	4080	4080	4080	4080	1
410	20250226	114600	1200619465	4065	4070	4070	4065	500
411	20250226	114500	1198585040	4085	4075	4085	4070	551
412	20250226	114400	1196342345	4075	4085	4085	4075	1150
413	20250226	114300	1191652420	4095	4095	4095	4095	0
414	20250226	114200	1191652420	4095	4095	4095	4095	0
415	20250226	114100	1191652420	4095	4095	4095	4095	122
416	20250226	114000	1191152830	4090	4090	4090	4090	3
417	20250226	113900	1191140560	4090	4090	4090	4090	426
418	20250226	113800	1189398220	4090	4090	4090	4090	30
419	20250226	113700	1189275520	4085	4080	4085	4080	397
420	20250226	113600	1187654220	4085	4085	4085	4085	1
421	20250226	113500	1187650135	4080	4085	4090	4080	126
422	20250226	113400	1187135410	4075	4085	4085	4075	403
423	20250226	113300	1185492685	4080	4080	4080	4080	429
424	20250226	113200	1183742365	4080	4080	4080	4080	32
425	20250226	113100	1183611805	4080	4080	4080	4075	329
426	20250226	113000	1182269585	4080	4090	4090	4080	559
427	20250226	112900	1179988765	4080	4080	4090	4080	72
428	20250226	112800	1179694605	4080	4090	4090	4080	6368
429	20250226	112700	1153687440	4090	4090	4090	4090	100
430	20250226	112600	1153278440	4090	4090	4090	4090	101
431	20250226	112500	1152865350	4095	4095	4095	4095	0
432	20250226	112400	1152865350	4095	4095	4095	4095	10
433	20250226	112300	1152824400	4095	4090	4095	4090	352
434	20250226	112200	1151384715	4090	4095	4095	4090	3010
435	20250226	112100	1139073810	4110	4110	4110	4110	1
436	20250226	112000	1139069700	4090	4100	4100	4090	7309
437	20250226	111900	1109122295	4115	4115	4115	4115	20
438	20250226	111800	1109039995	4115	4115	4115	4115	6
439	20250226	111700	1109015305	4115	4115	4115	4115	11
440	20250226	111600	1108970040	4100	4100	4100	4100	250
441	20250226	111500	1107945040	4105	4105	4105	4105	1
442	20250226	111400	1107940935	4105	4115	4115	4105	2328
443	20250226	111300	1098383495	4100	4110	4110	4100	1000
444	20250226	111200	1094283465	4115	4115	4115	4115	3
445	20250226	111100	1094271120	4110	4110	4110	4100	3216
446	20250226	111000	1081070805	4110	4110	4110	4110	0
447	20250226	110900	1081070805	4110	4110	4110	4110	665
448	20250226	110800	1078337655	4110	4100	4110	4100	523
449	20250226	110700	1076193315	4100	4105	4105	4100	2759
450	20250226	110600	1064872030	4105	4115	4115	4105	917
451	20250226	110500	1061100575	4115	4115	4115	4115	50
452	20250226	110400	1060894825	4115	4120	4120	4115	32
453	20250226	110300	1060763140	4115	4110	4115	4105	2149
454	20250226	110200	1051930765	4110	4120	4120	4110	2564
455	20250226	110100	1041381205	4120	4125	4125	4120	6054
456	20250226	110000	1016429925	4130	4130	4130	4130	103
457	20250226	105900	1016004535	4140	4130	4140	4130	14
458	20250226	105800	1015946695	4125	4125	4125	4125	51
459	20250226	105700	1015736320	4130	4140	4140	4130	107
460	20250226	105600	1015294360	4140	4130	4140	4130	1560
461	20250226	105500	1008843945	4125	4125	4125	4125	11
462	20250226	105400	1008798570	4125	4135	4135	4125	4012
463	20250226	105300	992234885	4140	4135	4140	4135	2
464	20250226	105200	992226610	4140	4130	4140	4130	854
465	20250226	105100	988696770	4145	4130	4180	4130	10261
466	20250226	105000	945934405	4135	4125	4135	4125	885
467	20250226	104900	942283770	4120	4150	4150	4120	5319
468	20250226	104800	920327665	4150	4145	4155	4130	1788
469	20250226	104700	912928955	4155	4155	4160	4140	1460
470	20250226	104600	906864305	4160	4155	4160	4150	1076
471	20250226	104500	902390970	4155	4130	4160	4130	7935
472	20250226	104400	869436335	4130	4135	4145	4130	2191
473	20250226	104300	860377160	4145	4125	4145	4120	9891
474	20250226	104200	819491595	4120	4110	4120	4110	4264
475	20250226	104100	801946145	4120	4110	4120	4110	1287
476	20250226	104000	796655745	4110	4100	4110	4100	48
477	20250226	103900	796458925	4090	4110	4110	4090	835
478	20250226	103800	793040995	4100	4100	4100	4100	50
479	20250226	103700	792835995	4100	4105	4105	4100	195
480	20250226	103600	792036440	4105	4115	4115	4105	3229
481	20250226	103500	778765200	4115	4115	4120	4115	537
482	20250226	103400	776554410	4115	4120	4130	4115	1341
483	20250226	103300	771036065	4120	4130	4130	4120	798
484	20250226	103200	767748050	4130	4140	4140	4120	261
485	20250226	103100	766669130	4125	4130	4130	4125	401
486	20250226	103000	765014955	4140	4120	4145	4120	1611
487	20250226	102900	758342370	4145	4130	4145	4120	2588
488	20250226	102800	747661950	4150	4135	4150	4120	8481
489	20250226	102700	712566650	4130	4135	4135	4130	1233
490	20250226	102600	707473385	4130	4140	4140	4130	3280
491	20250226	102500	693904165	4150	4140	4150	4130	7228
492	20250226	102400	664000585	4140	4150	4175	4135	30667
493	20250226	102300	536609150	4150	4170	4170	4140	9232
494	20250226	102200	498235620	4160	4140	4175	4140	17529
495	20250226	102100	425415990	4140	4090	4145	4090	8387
496	20250226	102000	390816515	4090	4080	4090	4070	2404
497	20250226	101900	381004400	4075	4065	4075	4065	1310
498	20250226	101800	375667200	4060	4060	4060	4060	0
499	20250226	101700	375667200	4060	4060	4060	4060	5
500	20250226	101600	375646900	4060	4070	4070	4060	1140
501	20250226	101500	371018450	4070	4075	4075	4070	30
502	20250226	101400	370896250	4060	4065	4065	4060	1039
503	20250226	101300	366675660	4080	4080	4080	4080	0
504	20250226	101200	366675660	4080	4085	4085	4080	68
505	20250226	101100	366398095	4080	4080	4080	4080	1974
506	20250226	101000	358344175	4070	4065	4070	4065	214
507	20250226	100900	357473650	4065	4065	4065	4065	1
508	20250226	100800	357469585	4060	4070	4080	4060	4204
509	20250226	100700	340378255	4070	4080	4080	4070	5198
510	20250226	100600	319188640	4075	4075	4075	4075	364
511	20250226	100500	317705340	4085	4065	4085	4065	201
512	20250226	100400	316888255	4065	4065	4070	4065	758
513	20250226	100300	313806965	4090	4075	4090	4065	1158
514	20250226	100200	309090730	4075	4075	4075	4075	548
515	20250226	100100	306857630	4095	4095	4095	4095	50
516	20250226	100000	306652880	4100	4075	4100	4075	3776
517	20250226	095900	291196475	4105	4105	4110	4070	2503
518	20250226	095800	280924880	4085	4100	4125	4085	2275
519	20250226	095700	271571560	4080	4080	4105	4080	1358
520	20250226	095600	266028330	4080	4095	4095	4080	3125
521	20250226	095500	253249920	4095	4115	4125	4095	8883
522	20250226	095400	216712660	4110	4115	4125	4100	3553
523	20250226	095300	202124525	4115	4100	4135	4095	6377
524	20250226	095200	175874320	4100	4100	4110	4090	2001
525	20250226	095100	167662945	4105	4075	4105	4075	14496
526	20250226	095000	108445145	4075	4080	4085	4075	625
527	20250226	094900	105898045	4075	4070	4085	4070	1235
528	20250226	094800	100866965	4070	4070	4070	4070	600
529	20250226	094700	98424965	4075	4070	4075	4070	501
530	20250226	094600	96383415	4075	4075	4075	4075	0
531	20250226	094500	96383415	4075	4070	4075	4070	852
532	20250226	094400	92914020	4070	4060	4070	4060	213
533	20250226	094300	92049185	4070	4065	4070	4065	145
534	20250226	094200	91459750	4065	4055	4065	4055	210
535	20250226	094100	90607635	4055	4055	4055	4055	101
536	20250226	094000	90198080	4055	4055	4055	4055	125
537	20250226	093900	89691205	4055	4050	4055	4050	1030
538	20250226	093800	85516840	4050	4045	4050	4045	592
539	20250226	093700	83122145	4050	4045	4050	4045	492
540	20250226	093600	81131955	4030	4040	4040	4030	360
541	20250226	093500	79677915	4040	4030	4040	4030	4
542	20250226	093400	79661785	4040	4035	4040	4035	140
543	20250226	093300	79096385	4030	4030	4030	4030	500
544	20250226	093200	77081385	4035	4035	4035	4035	0
545	20250226	093100	77081385	4035	4035	4035	4035	180
546	20250226	093000	76355085	4035	4035	4035	4035	75
547	20250226	092900	76052460	4025	4030	4030	4025	287
548	20250226	092800	74896285	4030	4030	4030	4030	249
549	20250226	092700	73892815	4030	4030	4030	4030	28
550	20250226	092600	73779975	4030	4030	4030	4030	305
551	20250226	092500	72550825	4040	4040	4040	4040	0
552	20250226	092400	72550825	4040	4035	4040	4030	812
553	20250226	092300	69276845	4030	4035	4035	4030	63
554	20250226	092200	69022720	4030	4030	4030	4020	448
555	20250226	092100	67220230	4025	4025	4025	4025	1100
556	20250226	092000	62792730	4025	4030	4030	4025	57
557	20250226	091900	62563270	4030	4030	4030	4030	5
558	20250226	091800	62543120	4030	4030	4030	4030	18
559	20250226	091700	62470580	4030	4025	4035	4025	534
560	20250226	091600	60317385	4025	4035	4050	4005	3421
561	20250226	091500	46589885	4035	4025	4035	4025	9
562	20250226	091400	46553620	4020	4040	4040	4020	37
563	20250226	091300	46404630	4030	4020	4030	4020	10
564	20250226	091200	46364380	4040	4020	4040	4015	35
565	20250226	091100	46223705	4035	4015	4040	4015	1755
566	20250226	091000	39146335	4030	4015	4030	4005	374
567	20250226	090900	37642830	4005	4030	4035	4005	2760
568	20250226	090800	26535505	4035	4020	4035	4020	190
569	20250226	090700	25769080	4040	4050	4050	4020	27
570	20250226	090600	25660490	4005	4040	4055	4005	1629
571	20250226	090500	19116215	4020	4025	4040	4020	198
572	20250226	090400	18318735	4020	4030	4030	4020	491
573	20250226	090300	16341880	4030	4040	4040	4030	2
574	20250226	090200	16333810	4020	4060	4060	4020	318
575	20250226	090100	15055410	4005	4045	4065	4005	2001
576	20250226	090000	7023375	4080	4070	4080	4050	1728