KissMeData/001430/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	183400	1033151180	19820	19820	19820	19820	1425
3	20250226	183300	1033151180	19820	19820	19820	19820	0
4	20250226	183200	1033151180	19820	19820	19820	19820	0
5	20250226	183100	1033151180	19820	19820	19820	19820	0
6	20250226	183000	1033151180	19820	19820	19820	19820	0
7	20250226	182900	1033151180	19820	19820	19820	19820	0
8	20250226	182800	1033151180	19820	19820	19820	19820	0
9	20250226	182700	1033151180	19820	19820	19820	19820	0
10	20250226	182600	1033151180	19820	19820	19820	19820	0
11	20250226	182500	1033151180	19820	19820	19820	19820	0
12	20250226	182400	1033151180	19820	19820	19820	19820	0
13	20250226	182300	1033151180	19820	19820	19820	19820	0
14	20250226	182200	1033151180	19820	19820	19820	19820	0
15	20250226	182100	1033151180	19820	19820	19820	19820	0
16	20250226	182000	1033151180	19820	19820	19820	19820	0
17	20250226	181900	1033151180	19820	19820	19820	19820	0
18	20250226	181800	1033151180	19820	19820	19820	19820	0
19	20250226	181700	1033151180	19820	19820	19820	19820	0
20	20250226	181600	1033151180	19820	19820	19820	19820	0
21	20250226	181500	1033151180	19820	19820	19820	19820	0
22	20250226	181400	1033151180	19820	19820	19820	19820	0
23	20250226	181300	1033151180	19820	19820	19820	19820	0
24	20250226	181200	1033151180	19820	19820	19820	19820	0
25	20250226	181100	1033151180	19820	19820	19820	19820	0
26	20250226	181000	1033151180	19820	19820	19820	19820	0
27	20250226	180900	1033151180	19820	19820	19820	19820	0
28	20250226	180800	1033151180	19820	19820	19820	19820	0
29	20250226	180700	1033151180	19820	19820	19820	19820	0
30	20250226	180600	1033151180	19820	19820	19820	19820	0
31	20250226	180500	1033151180	19820	19820	19820	19820	0
32	20250226	180400	1033151180	19820	19820	19820	19820	1425
33	20250226	180300	1033151180	19820	19820	19820	19820	0
34	20250226	180200	1033151180	19820	19820	19820	19820	0
35	20250226	180100	1033151180	19820	19820	19820	19820	0
36	20250226	180000	1033151180	19820	19820	19820	19820	0
37	20250226	175900	1033151180	19820	19820	19820	19820	0
38	20250226	175800	1033151180	19820	19820	19820	19820	0
39	20250226	175700	1033151180	19820	19820	19820	19820	0
40	20250226	175600	1033151180	19820	19820	19820	19820	0
41	20250226	175500	1033151180	19820	19820	19820	19820	0
42	20250226	175400	1033151180	19820	19820	19820	19820	0
43	20250226	175300	1033151180	19820	19820	19820	19820	0
44	20250226	175200	1033151180	19820	19820	19820	19820	0
45	20250226	175100	1033151180	19820	19820	19820	19820	0
46	20250226	175000	1033151180	19820	19820	19820	19820	0
47	20250226	174900	1033151180	19820	19820	19820	19820	0
48	20250226	174800	1033151180	19820	19820	19820	19820	0
49	20250226	174700	1033151180	19820	19820	19820	19820	0
50	20250226	174600	1033151180	19820	19820	19820	19820	0
51	20250226	174500	1033151180	19820	19820	19820	19820	0
52	20250226	174400	1033151180	19820	19820	19820	19820	0
53	20250226	174300	1033151180	19820	19820	19820	19820	0
54	20250226	174200	1033151180	19820	19820	19820	19820	0
55	20250226	174100	1033151180	19820	19820	19820	19820	0
56	20250226	174000	1033151180	19820	19820	19820	19820	0
57	20250226	173900	1033151180	19820	19820	19820	19820	0
58	20250226	173800	1033151180	19820	19820	19820	19820	0
59	20250226	173700	1033151180	19820	19820	19820	19820	0
60	20250226	173600	1033151180	19820	19820	19820	19820	0
61	20250226	173500	1033151180	19820	19820	19820	19820	0
62	20250226	173400	1033151180	19820	19820	19820	19820	1425
63	20250226	173300	1033151180	19820	19820	19820	19820	0
64	20250226	173200	1033151180	19820	19820	19820	19820	0
65	20250226	173100	1033151180	19820	19820	19820	19820	0
66	20250226	173000	1033151180	19820	19820	19820	19820	0
67	20250226	172900	1033151180	19820	19820	19820	19820	0
68	20250226	172800	1033151180	19820	19820	19820	19820	0
69	20250226	172700	1033151180	19820	19820	19820	19820	0
70	20250226	172600	1033151180	19820	19820	19820	19820	0
71	20250226	172500	1033151180	19820	19820	19820	19820	0
72	20250226	172400	1033151180	19820	19820	19820	19820	0
73	20250226	172300	1033151180	19820	19820	19820	19820	0
74	20250226	172200	1033151180	19820	19820	19820	19820	0
75	20250226	172100	1033151180	19820	19820	19820	19820	0
76	20250226	172000	1033151180	19820	19820	19820	19820	0
77	20250226	171900	1033151180	19820	19820	19820	19820	0
78	20250226	171800	1033151180	19820	19820	19820	19820	0
79	20250226	171700	1033151180	19820	19820	19820	19820	0
80	20250226	171600	1033151180	19820	19820	19820	19820	0
81	20250226	171500	1033151180	19820	19820	19820	19820	0
82	20250226	171400	1033151180	19820	19820	19820	19820	0
83	20250226	171300	1033151180	19820	19820	19820	19820	0
84	20250226	171200	1033151180	19820	19820	19820	19820	0
85	20250226	171100	1033151180	19820	19820	19820	19820	0
86	20250226	171000	1033151180	19820	19820	19820	19820	0
87	20250226	170900	1033151180	19820	19820	19820	19820	0
88	20250226	170800	1033151180	19820	19820	19820	19820	0
89	20250226	170700	1033151180	19820	19820	19820	19820	0
90	20250226	170600	1033151180	19820	19820	19820	19820	0
91	20250226	170500	1033151180	19820	19820	19820	19820	0
92	20250226	170400	1033151180	19820	19820	19820	19820	1425
93	20250226	170300	1033151180	19820	19820	19820	19820	0
94	20250226	170200	1033151180	19820	19820	19820	19820	0
95	20250226	170100	1033151180	19820	19820	19820	19820	0
96	20250226	170000	1033151180	19820	19820	19820	19820	0
97	20250226	165900	1033151180	19820	19820	19820	19820	0
98	20250226	165800	1033151180	19820	19820	19820	19820	0
99	20250226	165700	1033151180	19820	19820	19820	19820	0
100	20250226	165600	1033151180	19820	19820	19820	19820	0
101	20250226	165500	1033151180	19820	19820	19820	19820	0
102	20250226	165400	1033151180	19820	19820	19820	19820	0
103	20250226	165300	1033151180	19820	19820	19820	19820	0
104	20250226	165200	1033151180	19820	19820	19820	19820	0
105	20250226	165100	1033151180	19820	19820	19820	19820	0
106	20250226	165000	1033151180	19820	19820	19820	19820	0
107	20250226	164900	1033151180	19820	19820	19820	19820	0
108	20250226	164800	1033151180	19820	19820	19820	19820	0
109	20250226	164700	1033151180	19820	19820	19820	19820	0
110	20250226	164600	1033151180	19820	19820	19820	19820	0
111	20250226	164500	1033151180	19820	19820	19820	19820	0
112	20250226	164400	1033151180	19820	19820	19820	19820	0
113	20250226	164300	1033151180	19820	19820	19820	19820	0
114	20250226	164200	1033151180	19820	19820	19820	19820	0
115	20250226	164100	1033151180	19820	19820	19820	19820	0
116	20250226	164000	1033151180	19820	19820	19820	19820	0
117	20250226	163900	1033151180	19820	19820	19820	19820	0
118	20250226	163800	1033151180	19820	19820	19820	19820	0
119	20250226	163700	1033151180	19820	19820	19820	19820	0
120	20250226	163600	1033151180	19820	19820	19820	19820	0
121	20250226	163500	1033151180	19820	19820	19820	19820	0
122	20250226	163400	1033151180	19820	19820	19820	19820	1425
123	20250226	163300	1033151180	19820	19820	19820	19820	0
124	20250226	163200	1033151180	19820	19820	19820	19820	0
125	20250226	163100	1033151180	19820	19820	19820	19820	0
126	20250226	163000	1033151180	19820	19820	19820	19820	0
127	20250226	162900	1033151180	19820	19820	19820	19820	0
128	20250226	162800	1033151180	19820	19820	19820	19820	0
129	20250226	162700	1033151180	19820	19820	19820	19820	0
130	20250226	162600	1033151180	19820	19820	19820	19820	0
131	20250226	162500	1033151180	19820	19820	19820	19820	0
132	20250226	162400	1033151180	19820	19820	19820	19820	0
133	20250226	162300	1033151180	19820	19820	19820	19820	0
134	20250226	162200	1033151180	19820	19820	19820	19820	0
135	20250226	162100	1033151180	19820	19820	19820	19820	0
136	20250226	162000	1033151180	19820	19820	19820	19820	0
137	20250226	161900	1033151180	19820	19820	19820	19820	0
138	20250226	161800	1033151180	19820	19820	19820	19820	0
139	20250226	161700	1033151180	19820	19820	19820	19820	0
140	20250226	161600	1033151180	19820	19820	19820	19820	0
141	20250226	161500	1033151180	19820	19820	19820	19820	0
142	20250226	161400	1033151180	19820	19820	19820	19820	0
143	20250226	161300	1033151180	19820	19820	19820	19820	0
144	20250226	161200	1033151180	19820	19820	19820	19820	0
145	20250226	161100	1033151180	19820	19820	19820	19820	0
146	20250226	161000	1033151180	19820	19820	19820	19820	0
147	20250226	160900	1033151180	19820	19820	19820	19820	0
148	20250226	160800	1033151180	19820	19820	19820	19820	0
149	20250226	160700	1033151180	19820	19820	19820	19820	0
150	20250226	160600	1033151180	19820	19820	19820	19820	0
151	20250226	160500	1033151180	19820	19820	19820	19820	0
152	20250226	160400	1033151180	19820	19820	19820	19820	1425
153	20250226	160300	1033151180	19820	19820	19820	19820	0
154	20250226	160200	1033151180	19820	19820	19820	19820	0
155	20250226	160100	1033151180	19820	19820	19820	19820	0
156	20250226	160000	1033151180	19820	19820	19820	19820	0
157	20250226	155900	1033151180	19820	19820	19820	19820	0
158	20250226	155800	1033151180	19820	19820	19820	19820	0
159	20250226	155700	1033151180	19820	19820	19820	19820	0
160	20250226	155600	1033151180	19820	19820	19820	19820	0
161	20250226	155500	1033151180	19820	19820	19820	19820	0
162	20250226	155400	1033151180	19820	19820	19820	19820	0
163	20250226	155300	1033151180	19820	19820	19820	19820	0
164	20250226	155200	1033151180	19820	19820	19820	19820	0
165	20250226	155100	1033151180	19820	19820	19820	19820	0
166	20250226	155000	1033151180	19820	19820	19820	19820	0
167	20250226	154900	1033151180	19820	19820	19820	19820	0
168	20250226	154800	1033151180	19820	19820	19820	19820	0
169	20250226	154700	1033151180	19820	19820	19820	19820	0
170	20250226	154600	1033151180	19820	19820	19820	19820	0
171	20250226	154500	1033151180	19820	19820	19820	19820	0
172	20250226	154400	1033151180	19820	19820	19820	19820	0
173	20250226	154300	1033151180	19820	19820	19820	19820	0
174	20250226	154200	1033151180	19820	19820	19820	19820	0
175	20250226	154100	1033151180	19820	19820	19820	19820	0
176	20250226	154000	1033151180	19820	19820	19820	19820	0
177	20250226	153900	1033151180	19820	19820	19820	19820	0
178	20250226	153800	1033151180	19820	19820	19820	19820	0
179	20250226	153700	1033151180	19820	19820	19820	19820	0
180	20250226	153600	1033151180	19820	19820	19820	19820	0
181	20250226	153500	1033151180	19820	19820	19820	19820	0
182	20250226	153400	1033151180	19820	19820	19820	19820	1425
183	20250226	153300	1033151180	19820	19820	19820	19820	0
184	20250226	153200	1033151180	19820	19820	19820	19820	0
185	20250226	153100	1033151180	19820	19820	19820	19820	0
186	20250226	153000	1033151180	19820	19820	19820	19820	1425
187	20250226	152900	1004907680	19800	19800	19800	19800	0
188	20250226	152800	1004907680	19800	19800	19800	19800	0
189	20250226	152700	1004907680	19800	19800	19800	19800	0
190	20250226	152600	1004907680	19800	19800	19800	19800	0
191	20250226	152500	1004907680	19800	19800	19800	19800	0
192	20250226	152400	1004907680	19800	19800	19800	19800	0
193	20250226	152300	1004907680	19800	19800	19800	19800	0
194	20250226	152200	1004907680	19800	19800	19800	19800	0
195	20250226	152100	1004907680	19800	19800	19800	19800	0
196	20250226	152000	1004907680	19800	19800	19800	19800	0
197	20250226	151900	1004907680	19800	19800	19800	19790	252
198	20250226	151800	999920060	19790	19790	19790	19790	40
199	20250226	151700	999128460	19790	19790	19800	19790	83
200	20250226	151600	997485570	19800	19800	19810	19790	303
201	20250226	151500	991486340	19800	19810	19810	19800	110
202	20250226	151400	989308040	19800	19810	19810	19800	198
203	20250226	151300	985387360	19800	19800	19810	19800	106
204	20250226	151200	983288360	19810	19810	19820	19810	159
205	20250226	151100	980138380	19810	19810	19820	19810	188
206	20250226	151000	976413740	19820	19820	19830	19810	388
207	20250226	150900	968724040	19820	19840	19840	19820	1258
208	20250226	150800	943778100	19830	19840	19840	19830	144
209	20250226	150700	940922210	19830	19830	19840	19830	135
210	20250226	150600	938244980	19840	19830	19840	19830	134
211	20250226	150500	935587240	19830	19840	19840	19830	174
212	20250226	150400	932136540	19830	19830	19840	19830	155
213	20250226	150300	929062670	19830	19830	19840	19830	189
214	20250226	150200	925313800	19840	19830	19840	19830	156
215	20250226	150100	922219830	19830	19830	19840	19830	118
216	20250226	150000	919879700	19830	19830	19840	19830	201
217	20250226	145900	915892950	19830	19840	19840	19830	44
218	20250226	145800	915020050	19840	19840	19840	19830	209
219	20250226	145700	910873660	19830	19840	19840	19830	29
220	20250226	145600	910298420	19830	19840	19840	19830	29
221	20250226	145500	909723070	19840	19840	19840	19830	24
222	20250226	145400	909246920	19830	19840	19840	19830	22
223	20250226	145300	908810450	19840	19840	19840	19830	84
224	20250226	145200	907143900	19840	19840	19840	19830	157
225	20250226	145100	904029460	19830	19830	19840	19830	134
226	20250226	145000	901371340	19840	19840	19840	19840	83
227	20250226	144900	899724620	19840	19840	19840	19840	21
228	20250226	144800	899307980	19840	19840	19840	19840	705
229	20250226	144700	885320780	19840	19840	19840	19840	41
230	20250226	144600	884507340	19830	19830	19840	19830	23
231	20250226	144500	884051120	19830	19810	19830	19800	7780
232	20250226	144400	729868350	19810	19810	19810	19810	28
233	20250226	144300	729313670	19810	19800	19810	19800	21
234	20250226	144200	728897670	19810	19810	19810	19810	19
235	20250226	144100	728521280	19810	19810	19810	19810	67
236	20250226	144000	727194010	19800	19810	19810	19800	22
237	20250226	143900	726758200	19810	19800	19810	19800	69
238	20250226	143800	725391810	19810	19810	19810	19810	28
239	20250226	143700	724837130	19800	19800	19800	19800	64
240	20250226	143600	723569930	19800	19800	19800	19800	58
241	20250226	143500	722421530	19800	19790	19800	19790	28
242	20250226	143400	721867140	19800	19800	19800	19800	20
243	20250226	143300	721471140	19800	19800	19800	19800	19
244	20250226	143200	721094940	19810	19800	19810	19790	354
245	20250226	143100	714083230	19800	19800	19800	19790	32
246	20250226	143000	713449770	19800	19790	19800	19790	69
247	20250226	142900	712083970	19800	19800	19810	19800	187
248	20250226	142800	708380780	19800	19800	19810	19800	28
249	20250226	142700	707826160	19800	19800	19810	19800	61
250	20250226	142600	706618180	19810	19810	19810	19810	27
251	20250226	142500	706083310	19800	19810	19810	19800	62
252	20250226	142400	704855530	19810	19810	19810	19810	21
253	20250226	142300	704439520	19810	19810	19810	19810	26
254	20250226	142200	703924460	19810	19810	19810	19790	40
255	20250226	142100	703132080	19810	19810	19810	19810	20
256	20250226	142000	702735880	19810	19790	19810	19790	29
257	20250226	141900	702161410	19810	19800	19810	19800	72
258	20250226	141800	700735630	19800	19810	19810	19800	62
259	20250226	141700	699507830	19810	19800	19810	19800	333
260	20250226	141600	692914240	19800	19800	19800	19800	20
261	20250226	141500	692518240	19800	19790	19800	19790	25
262	20250226	141400	692023320	19800	19800	19800	19800	28
263	20250226	141300	691468920	19800	19800	19800	19800	128
264	20250226	141200	688934520	19800	19790	19800	19790	19
265	20250226	141100	688558330	19800	19800	19800	19780	543
266	20250226	141000	677806990	19800	19800	19800	19770	798
267	20250226	140900	662014410	19790	19790	19800	19780	245
268	20250226	140800	657167560	19790	19790	19790	19790	25
269	20250226	140700	656672810	19790	19790	19800	19790	31
270	20250226	140600	656059130	19790	19790	19790	19790	85
271	20250226	140500	654376980	19790	19780	19790	19780	164
272	20250226	140400	651132970	19780	19780	19780	19780	18
273	20250226	140300	650776930	19780	19800	19800	19780	48
274	20250226	140200	649827110	19800	19800	19800	19770	29
275	20250226	140100	649252940	19770	19780	19810	19770	78
276	20250226	140000	647708800	19790	19800	19800	19790	65
277	20250226	135900	646421830	19800	19820	19820	19800	35
278	20250226	135800	645728470	19820	19820	19820	19820	21
279	20250226	135700	645312250	19800	19820	19820	19800	165
280	20250226	135600	642043460	19820	19820	19820	19820	27
281	20250226	135500	641508320	19820	19830	19830	19810	111
282	20250226	135400	639308400	19820	19820	19830	19820	183
283	20250226	135300	635681150	19830	19830	19830	19820	38
284	20250226	135200	634927720	19830	19820	19830	19820	209
285	20250226	135100	630785150	19820	19830	19830	19820	112
286	20250226	135000	628565050	19820	19830	19830	19820	101
287	20250226	134900	626562970	19830	19820	19830	19820	32
288	20250226	134800	625928540	19820	19820	19830	19820	126
289	20250226	134700	623431030	19820	19830	19830	19820	46
290	20250226	134600	622518990	19820	19820	19830	19820	21
291	20250226	134500	622102580	19830	19830	19830	19830	19
292	20250226	134400	621725810	19820	19830	19830	19820	39
293	20250226	134300	620952560	19830	19830	19830	19830	22
294	20250226	134200	620516300	19820	19830	19830	19820	29
295	20250226	134100	619941350	19830	19830	19830	19830	28
296	20250226	134000	619386110	19820	19830	19830	19820	31
297	20250226	133900	618771490	19820	19830	19830	19820	121
298	20250226	133800	616373080	19820	19820	19820	19810	110
299	20250226	133700	614193000	19810	19810	19820	19810	64
300	20250226	133600	612924960	19780	19780	19810	19780	33
301	20250226	133500	612271630	19820	19790	19820	19790	1407
302	20250226	133400	584419050	19790	19780	19790	19780	29
303	20250226	133300	583845250	19790	19780	19790	19780	577
304	20250226	133200	572431970	19780	19740	19780	19740	1076
305	20250226	133100	551179200	19730	19750	19750	19730	33
306	20250226	133000	550527690	19740	19740	19740	19740	163
307	20250226	132900	547310070	19740	19740	19740	19730	60
308	20250226	132800	546125800	19750	19750	19750	19750	21
309	20250226	132700	545711050	19750	19740	19750	19740	24
310	20250226	132600	545237180	19740	19740	19740	19730	28
311	20250226	132500	544684470	19740	19750	19750	19740	154
312	20250226	132400	541644500	19740	19750	19750	19740	47
313	20250226	132300	540716530	19750	19750	19750	19740	40
314	20250226	132200	539926650	19750	19740	19750	19740	121
315	20250226	132100	537537900	19750	19740	19750	19740	38
316	20250226	132000	536787530	19750	19740	19750	19740	80
317	20250226	131900	535207780	19750	19740	19750	19740	40
318	20250226	131800	534418000	19750	19750	19750	19740	56
319	20250226	131700	533312010	19750	19750	19750	19750	31
320	20250226	131600	532699760	19740	19740	19750	19740	32
321	20250226	131500	532067890	19750	19750	19750	19750	20
322	20250226	131400	531672890	19750	19750	19750	19740	49
323	20250226	131300	530705260	19750	19740	19750	19740	21
324	20250226	131200	530290520	19750	19750	19750	19740	139
325	20250226	131100	527545450	19750	19750	19750	19750	20
326	20250226	131000	527150450	19750	19750	19750	19740	130
327	20250226	130900	524583890	19760	19760	19760	19760	32
328	20250226	130800	523951570	19760	19780	19780	19740	771
329	20250226	130700	508719480	19770	19780	19780	19770	38
330	20250226	130600	507968040	19780	19780	19780	19770	174
331	20250226	130500	504526530	19770	19780	19780	19770	32
332	20250226	130400	503893700	19780	19780	19780	19780	19
333	20250226	130300	503517880	19770	19780	19780	19770	37
334	20250226	130200	502786130	19780	19780	19780	19770	32
335	20250226	130100	502153280	19770	19780	19780	19770	34
336	20250226	130000	501480880	19770	19780	19780	19770	92
337	20250226	125900	499661240	19770	19770	19780	19770	37
338	20250226	125800	498929550	19770	19780	19780	19770	28
339	20250226	125700	498375760	19780	19780	19780	19770	54
340	20250226	125600	497307760	19770	19770	19770	19770	25
341	20250226	125500	496813510	19760	19770	19770	19760	31
342	20250226	125400	496200760	19770	19780	19780	19770	34
343	20250226	125300	495528280	19770	19760	19780	19760	41
344	20250226	125200	494717580	19780	19770	19780	19770	18
345	20250226	125100	494361620	19760	19770	19780	19760	50
346	20250226	125000	493373060	19770	19780	19780	19770	22
347	20250226	124900	492937930	19770	19790	19790	19770	95
348	20250226	124800	491059280	19770	19770	19790	19770	45
349	20250226	124700	490169140	19790	19790	19790	19770	225
350	20250226	124600	485719180	19780	19790	19790	19770	41
351	20250226	124500	484908130	19790	19790	19790	19790	26
352	20250226	124400	484393590	19770	19790	19790	19770	47
353	20250226	124300	483463680	19770	19770	19790	19770	26
354	20250226	124200	482949320	19770	19790	19790	19760	48
355	20250226	124100	481999910	19790	19790	19790	19790	21
356	20250226	124000	481584320	19790	19760	19790	19760	48
357	20250226	123900	480635260	19760	19780	19790	19760	96
358	20250226	123800	478737730	19780	19760	19780	19760	33
359	20250226	123700	478085230	19780	19780	19780	19780	17
360	20250226	123600	477748970	19760	19780	19780	19760	44
361	20250226	123500	476878970	19770	19800	19800	19770	34
362	20250226	123400	476206220	19770	19770	19800	19770	35
363	20250226	123300	475513700	19760	19800	19800	19760	38
364	20250226	123200	474761780	19800	19800	19800	19760	22
365	20250226	123100	474326260	19770	19800	19800	19770	30
366	20250226	123000	473732620	19770	19790	19800	19770	91
367	20250226	122900	471932990	19790	19790	19790	19760	33
368	20250226	122800	471280250	19790	19790	19790	19790	19
369	20250226	122700	470904240	19790	19790	19790	19750	50
370	20250226	122600	469915220	19760	19790	19800	19760	23
371	20250226	122500	469460130	19790	19750	19790	19750	89
372	20250226	122400	467700900	19790	19790	19790	19750	28
373	20250226	122300	467146820	19790	19760	19790	19760	26
374	20250226	122200	466632430	19760	19750	19790	19750	46
375	20250226	122100	465722990	19790	19800	19800	19790	28
376	20250226	122000	465168790	19750	19800	19800	19750	31
377	20250226	121900	464555590	19800	19760	19800	19760	120
378	20250226	121800	462183670	19750	19810	19810	19750	316
379	20250226	121700	455937860	19810	19770	19810	19770	162
380	20250226	121600	452734440	19810	19780	19810	19770	32
381	20250226	121500	452101210	19800	19800	19800	19780	28
382	20250226	121400	451546850	19780	19800	19800	19760	140
383	20250226	121300	448779360	19800	19780	19800	19780	24
384	20250226	121200	448304280	19800	19800	19800	19770	41
385	20250226	121100	447492840	19800	19770	19800	19770	39
386	20250226	121000	446721270	19800	19770	19800	19770	79
387	20250226	120900	445158010	19790	19800	19800	19760	30
388	20250226	120800	444564330	19800	19760	19800	19760	19
389	20250226	120700	444188170	19800	19780	19800	19770	43
390	20250226	120600	443337470	19820	19820	19820	19820	30
391	20250226	120500	442742870	19820	19800	19820	19770	197
392	20250226	120400	438844090	19800	19790	19800	19790	52
393	20250226	120300	437814560	19790	19780	19790	19770	41
394	20250226	120200	437003620	19780	19780	19780	19780	37
395	20250226	120100	436271760	19770	19790	19800	19770	54
396	20250226	120000	435203400	19790	19780	19790	19780	29
397	20250226	115900	434629650	19770	19800	19800	19770	25
398	20250226	115800	434134770	19780	19790	19800	19780	31
399	20250226	115700	433521240	19790	19780	19790	19780	34
400	20250226	115600	432848460	19790	19780	19790	19780	17
401	20250226	115500	432512050	19770	19770	19790	19770	51
402	20250226	115400	431503490	19780	19790	19790	19780	30
403	20250226	115300	430909800	19760	19780	19780	19760	21
404	20250226	115200	430494460	19760	19790	19800	19750	468
405	20250226	115100	421236640	19800	19800	19800	19790	30
406	20250226	115000	420642650	19800	19810	19810	19800	32
407	20250226	114900	420008770	19800	19790	19810	19790	25
408	20250226	114800	419513690	19800	19800	19800	19790	39
409	20250226	114700	418741610	19800	19800	19820	19790	101
410	20250226	114600	416741720	19790	19820	19820	19790	33
411	20250226	114500	416088030	19820	19830	19830	19800	58
412	20250226	114400	414938850	19830	19800	19830	19800	38
413	20250226	114300	414185850	19800	19790	19830	19790	30
414	20250226	114200	413591530	19820	19810	19820	19790	93
415	20250226	114100	411749790	19830	19830	19830	19830	20
416	20250226	114000	411353190	19830	19810	19830	19810	20
417	20250226	113900	410956820	19790	19800	19820	19790	145
418	20250226	113800	408086270	19790	19810	19820	19790	22
419	20250226	113700	407650470	19810	19800	19810	19790	166
420	20250226	113600	404363830	19800	19800	19800	19790	38
421	20250226	113500	403611490	19790	19790	19800	19790	38
422	20250226	113400	402859290	19790	19800	19800	19790	32
423	20250226	113300	402225810	19800	19800	19800	19790	66
424	20250226	113200	400919360	19800	19790	19800	19790	25
425	20250226	113100	400424570	19790	19790	19790	19780	62
426	20250226	113000	399197600	19800	19780	19800	19780	55
427	20250226	112900	398109120	19800	19800	19830	19800	1128
428	20250226	112800	375773930	19820	19830	19830	19810	110
429	20250226	112700	373594500	19830	19830	19830	19800	363
430	20250226	112600	366398330	19830	19830	19830	19820	159
431	20250226	112500	363245420	19830	19830	19830	19820	34
432	20250226	112400	362571290	19830	19830	19830	19820	45
433	20250226	112300	361679090	19820	19830	19830	19820	50
434	20250226	112200	360687730	19830	19830	19830	19820	39
435	20250226	112100	359914550	19830	19830	19830	19830	32
436	20250226	112000	359279990	19820	19830	19830	19820	44
437	20250226	111900	358407710	19830	19820	19830	19820	29
438	20250226	111800	357832720	19830	19820	19830	19820	46
439	20250226	111700	356920700	19830	19830	19830	19830	21
440	20250226	111600	356504270	19830	19810	19830	19810	47
441	20250226	111500	355572710	19810	19840	19840	19810	98
442	20250226	111400	353628500	19840	19830	19840	19830	106
443	20250226	111300	351526310	19830	19840	19840	19830	44
444	20250226	111200	350653540	19840	19830	19840	19830	45
445	20250226	111100	349760910	19830	19830	19840	19820	60
446	20250226	111000	348570960	19820	19820	19830	19810	260
447	20250226	110900	343417180	19810	19810	19820	19810	41
448	20250226	110800	342604760	19820	19820	19820	19810	26
449	20250226	110700	342089490	19810	19820	19820	19810	53
450	20250226	110600	341039240	19820	19810	19820	19810	25
451	20250226	110500	340543790	19820	19820	19820	19810	102
452	20250226	110400	338522850	19820	19810	19820	19810	34
453	20250226	110300	337849020	19820	19810	19820	19810	44
454	20250226	110200	336977150	19820	19810	19820	19810	29
455	20250226	110100	336402470	19810	19810	19820	19810	57
456	20250226	110000	335273000	19820	19820	19820	19800	49
457	20250226	105900	334302340	19820	19820	19820	19810	52
458	20250226	105800	333272170	19820	19820	19820	19810	46
459	20250226	105700	332360640	19820	19820	19820	19810	42
460	20250226	105600	331528210	19820	19800	19820	19800	33
461	20250226	105500	330874530	19800	19800	19830	19800	36
462	20250226	105400	330161120	19810	19820	19830	19810	43
463	20250226	105300	329308980	19800	19810	19830	19800	81
464	20250226	105200	327704660	19820	19820	19820	19790	46
465	20250226	105100	326793300	19820	19830	19830	19810	28
466	20250226	105000	326238240	19820	19840	19840	19820	214
467	20250226	104900	321993570	19840	19850	19850	19840	62
468	20250226	104800	320763210	19840	19830	19850	19830	196
469	20250226	104700	316875920	19850	19860	19860	19830	27
470	20250226	104600	316339860	19830	19870	19870	19830	73
471	20250226	104500	314889830	19860	19860	19870	19860	50
472	20250226	104400	313896640	19860	19870	19870	19860	193
473	20250226	104300	310063420	19870	19870	19870	19860	45
474	20250226	104200	309169430	19870	19890	19890	19870	60
475	20250226	104100	307976480	19880	19890	19890	19880	88
476	20250226	104000	306226850	19890	19890	19900	19890	80
477	20250226	103900	304635430	19880	19880	19900	19880	153
478	20250226	103800	301592540	19890	19850	19890	19850	373
479	20250226	103700	294181950	19850	19830	19850	19830	116
480	20250226	103600	291880870	19840	19840	19850	19840	67
481	20250226	103500	290551580	19830	19830	19840	19830	38
482	20250226	103400	289797860	19840	19840	19840	19830	40
483	20250226	103300	289004310	19840	19830	19840	19830	94
484	20250226	103200	287140070	19840	19830	19840	19830	56
485	20250226	103100	286029390	19840	19830	19840	19830	29
486	20250226	103000	285454110	19780	19830	19830	19780	156
487	20250226	102900	282361230	19830	19800	19830	19780	718
488	20250226	102800	268147610	19770	19770	19800	19770	440
489	20250226	102700	259444320	19760	19770	19770	19760	83
490	20250226	102600	257803980	19740	19770	19770	19740	31
491	20250226	102500	257191570	19770	19770	19770	19750	115
492	20250226	102400	254919640	19770	19740	19770	19740	31
493	20250226	102300	254307140	19760	19770	19770	19760	35
494	20250226	102200	253615310	19780	19740	19780	19680	700
495	20250226	102100	239787030	19680	19690	19730	19680	570
496	20250226	102000	228557800	19700	19690	19700	19690	22
497	20250226	101900	228124610	19690	19690	19690	19690	8
498	20250226	101800	227967090	19690	19700	19700	19690	24
499	20250226	101700	227494410	19690	19700	19700	19690	27
500	20250226	101600	226962700	19690	19690	19690	19690	14
501	20250226	101500	226687040	19700	19690	19700	19690	53
502	20250226	101400	225643280	19690	19660	19690	19660	132
503	20250226	101300	223046620	19670	19660	19670	19660	29
504	20250226	101200	222476380	19660	19660	19660	19660	15
505	20250226	101100	222181480	19670	19670	19670	19660	47
506	20250226	101000	221257160	19670	19680	19680	19670	23
507	20250226	100900	220804580	19670	19670	19670	19670	47
508	20250226	100800	219880090	19670	19670	19670	19670	0
509	20250226	100700	219880090	19670	19680	19680	19670	25
510	20250226	100600	219388150	19690	19680	19690	19680	39
511	20250226	100500	218620440	19680	19680	19680	19680	42
512	20250226	100400	217793880	19680	19700	19700	19680	15
513	20250226	100300	217498580	19700	19690	19700	19690	40
514	20250226	100200	216710860	19680	19700	19710	19680	40
515	20250226	100100	215922910	19700	19700	19700	19700	8
516	20250226	100000	215765310	19700	19690	19700	19680	132
517	20250226	095900	213165540	19690	19680	19690	19680	14
518	20250226	095800	212889930	19670	19670	19670	19670	12
519	20250226	095700	212653890	19670	19730	19730	19670	24
520	20250226	095600	212181030	19690	19730	19730	19690	29
521	20250226	095500	211609340	19690	19700	19700	19690	2
522	20250226	095400	211569950	19750	19690	19750	19690	51
523	20250226	095300	210564640	19690	19710	19710	19690	13
524	20250226	095200	210308530	19710	19690	19710	19690	41
525	20250226	095100	209500660	19690	19690	19690	19690	1
526	20250226	095000	209480970	19710	19710	19710	19710	14
527	20250226	094900	209205030	19710	19730	19730	19710	93
528	20250226	094800	207371120	19730	19730	19730	19730	10
529	20250226	094700	207173820	19730	19740	19740	19730	121
530	20250226	094600	204785760	19770	19740	19770	19740	17
531	20250226	094500	204449820	19740	19780	19780	19740	16
532	20250226	094400	204133820	19780	19750	19780	19750	189
533	20250226	094300	200400420	19740	19740	19750	19740	25
534	20250226	094200	199906910	19740	19750	19750	19740	18
535	20250226	094100	199551490	19740	19750	19750	19740	123
536	20250226	094000	197123370	19740	19750	19750	19740	11
537	20250226	093900	196906200	19750	19630	19750	19630	1127
538	20250226	093800	174699830	19630	19640	19640	19630	23
539	20250226	093700	174248240	19640	19640	19640	19630	10
540	20250226	093600	174051920	19640	19630	19670	19630	23
541	20250226	093500	173600060	19680	19700	19700	19680	4
542	20250226	093400	173521310	19700	19690	19700	19630	596
543	20250226	093300	161786840	19690	19660	19690	19630	12
544	20250226	093200	161551090	19670	19640	19670	19640	496
545	20250226	093100	151804310	19640	19600	19640	19590	674
546	20250226	093000	138582550	19600	19560	19600	19540	2060
547	20250226	092900	98295120	19560	19560	19560	19560	253
548	20250226	092800	93346440	19570	19600	19600	19570	565
549	20250226	092700	82283640	19590	19590	19600	19590	157
550	20250226	092600	79206940	19590	19610	19610	19590	94
551	20250226	092500	77365450	19610	19610	19620	19590	664
552	20250226	092400	64347160	19610	19630	19630	19610	61
553	20250226	092300	63150910	19610	19640	19640	19610	20
554	20250226	092200	62758440	19640	19650	19650	19610	10
555	20250226	092100	62562270	19610	19630	19660	19610	167
556	20250226	092000	59283290	19610	19630	19630	19610	180
557	20250226	091900	55751270	19640	19670	19670	19640	395
558	20250226	091800	47990210	19670	19660	19670	19660	106
559	20250226	091700	45905300	19660	19670	19670	19660	77
560	20250226	091600	44391210	19690	19650	19690	19650	19
561	20250226	091500	44017820	19660	19670	19730	19660	434
562	20250226	091400	35483770	19730	19740	19740	19670	49
563	20250226	091300	34519620	19740	19750	19750	19670	33
564	20250226	091200	33868750	19750	19750	19750	19750	12
565	20250226	091100	33631750	19670	19750	19750	19670	111
566	20250226	091000	31440140	19660	19730	19750	19660	158
567	20250226	090900	28331760	19740	19700	19740	19650	118
568	20250226	090800	26011380	19700	19750	19750	19700	15
569	20250226	090700	25715580	19750	19600	19750	19600	341
570	20250226	090600	18990380	19730	19650	19730	19590	325
571	20250226	090500	12592340	19590	19650	19650	19580	63
572	20250226	090400	11357900	19640	19640	19640	19580	31
573	20250226	090300	10750680	19570	19600	19660	19570	60
574	20250226	090200	9575360	19660	19690	19690	19600	284
575	20250226	090100	3996540	19690	19690	19700	19660	132
576	20250226	090000	1398700	19700	19700	19700	19700	71