KissMeData/267320/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	210500	1780139040	2980	2980	2980	2980	12573
3	20250226	210400	1780139040	2980	2980	2980	2980	0
4	20250226	210300	1780139040	2980	2980	2980	2980	0
5	20250226	210200	1780139040	2980	2980	2980	2980	0
6	20250226	210100	1780139040	2980	2980	2980	2980	0
7	20250226	210000	1780139040	2980	2980	2980	2980	0
8	20250226	205900	1780139040	2980	2980	2980	2980	0
9	20250226	205800	1780139040	2980	2980	2980	2980	0
10	20250226	205700	1780139040	2980	2980	2980	2980	0
11	20250226	205600	1780139040	2980	2980	2980	2980	0
12	20250226	205500	1780139040	2980	2980	2980	2980	0
13	20250226	205400	1780139040	2980	2980	2980	2980	0
14	20250226	205300	1780139040	2980	2980	2980	2980	0
15	20250226	205200	1780139040	2980	2980	2980	2980	0
16	20250226	205100	1780139040	2980	2980	2980	2980	0
17	20250226	205000	1780139040	2980	2980	2980	2980	0
18	20250226	204900	1780139040	2980	2980	2980	2980	0
19	20250226	204800	1780139040	2980	2980	2980	2980	0
20	20250226	204700	1780139040	2980	2980	2980	2980	0
21	20250226	204600	1780139040	2980	2980	2980	2980	0
22	20250226	204500	1780139040	2980	2980	2980	2980	0
23	20250226	204400	1780139040	2980	2980	2980	2980	0
24	20250226	204300	1780139040	2980	2980	2980	2980	0
25	20250226	204200	1780139040	2980	2980	2980	2980	0
26	20250226	204100	1780139040	2980	2980	2980	2980	0
27	20250226	204000	1780139040	2980	2980	2980	2980	0
28	20250226	203900	1780139040	2980	2980	2980	2980	0
29	20250226	203800	1780139040	2980	2980	2980	2980	0
30	20250226	203700	1780139040	2980	2980	2980	2980	0
31	20250226	203600	1780139040	2980	2980	2980	2980	0
32	20250226	203500	1780139040	2980	2980	2980	2980	12573
33	20250226	203400	1780139040	2980	2980	2980	2980	0
34	20250226	203300	1780139040	2980	2980	2980	2980	0
35	20250226	203200	1780139040	2980	2980	2980	2980	0
36	20250226	203100	1780139040	2980	2980	2980	2980	0
37	20250226	203000	1780139040	2980	2980	2980	2980	0
38	20250226	202900	1780139040	2980	2980	2980	2980	0
39	20250226	202800	1780139040	2980	2980	2980	2980	0
40	20250226	202700	1780139040	2980	2980	2980	2980	0
41	20250226	202600	1780139040	2980	2980	2980	2980	0
42	20250226	202500	1780139040	2980	2980	2980	2980	0
43	20250226	202400	1780139040	2980	2980	2980	2980	0
44	20250226	202300	1780139040	2980	2980	2980	2980	0
45	20250226	202200	1780139040	2980	2980	2980	2980	0
46	20250226	202100	1780139040	2980	2980	2980	2980	0
47	20250226	202000	1780139040	2980	2980	2980	2980	0
48	20250226	201900	1780139040	2980	2980	2980	2980	0
49	20250226	201800	1780139040	2980	2980	2980	2980	0
50	20250226	201700	1780139040	2980	2980	2980	2980	0
51	20250226	201600	1780139040	2980	2980	2980	2980	0
52	20250226	201500	1780139040	2980	2980	2980	2980	0
53	20250226	201400	1780139040	2980	2980	2980	2980	0
54	20250226	201300	1780139040	2980	2980	2980	2980	0
55	20250226	201200	1780139040	2980	2980	2980	2980	0
56	20250226	201100	1780139040	2980	2980	2980	2980	0
57	20250226	201000	1780139040	2980	2980	2980	2980	0
58	20250226	200900	1780139040	2980	2980	2980	2980	0
59	20250226	200800	1780139040	2980	2980	2980	2980	0
60	20250226	200700	1780139040	2980	2980	2980	2980	0
61	20250226	200600	1780139040	2980	2980	2980	2980	0
62	20250226	200500	1780139040	2980	2980	2980	2980	12573
63	20250226	200400	1780139040	2980	2980	2980	2980	0
64	20250226	200300	1780139040	2980	2980	2980	2980	0
65	20250226	200200	1780139040	2980	2980	2980	2980	0
66	20250226	200100	1780139040	2980	2980	2980	2980	0
67	20250226	200000	1780139040	2980	2980	2980	2980	0
68	20250226	195900	1780139040	2980	2980	2980	2980	0
69	20250226	195800	1780139040	2980	2980	2980	2980	0
70	20250226	195700	1780139040	2980	2980	2980	2980	0
71	20250226	195600	1780139040	2980	2980	2980	2980	0
72	20250226	195500	1780139040	2980	2980	2980	2980	0
73	20250226	195400	1780139040	2980	2980	2980	2980	0
74	20250226	195300	1780139040	2980	2980	2980	2980	0
75	20250226	195200	1780139040	2980	2980	2980	2980	0
76	20250226	195100	1780139040	2980	2980	2980	2980	0
77	20250226	195000	1780139040	2980	2980	2980	2980	0
78	20250226	194900	1780139040	2980	2980	2980	2980	0
79	20250226	194800	1780139040	2980	2980	2980	2980	0
80	20250226	194700	1780139040	2980	2980	2980	2980	0
81	20250226	194600	1780139040	2980	2980	2980	2980	0
82	20250226	194500	1780139040	2980	2980	2980	2980	0
83	20250226	194400	1780139040	2980	2980	2980	2980	0
84	20250226	194300	1780139040	2980	2980	2980	2980	0
85	20250226	194200	1780139040	2980	2980	2980	2980	0
86	20250226	194100	1780139040	2980	2980	2980	2980	0
87	20250226	194000	1780139040	2980	2980	2980	2980	0
88	20250226	193900	1780139040	2980	2980	2980	2980	0
89	20250226	193800	1780139040	2980	2980	2980	2980	0
90	20250226	193700	1780139040	2980	2980	2980	2980	0
91	20250226	193600	1780139040	2980	2980	2980	2980	0
92	20250226	193500	1780139040	2980	2980	2980	2980	12573
93	20250226	193400	1780139040	2980	2980	2980	2980	0
94	20250226	193300	1780139040	2980	2980	2980	2980	0
95	20250226	193200	1780139040	2980	2980	2980	2980	0
96	20250226	193100	1780139040	2980	2980	2980	2980	0
97	20250226	193000	1780139040	2980	2980	2980	2980	0
98	20250226	192900	1780139040	2980	2980	2980	2980	0
99	20250226	192800	1780139040	2980	2980	2980	2980	0
100	20250226	192700	1780139040	2980	2980	2980	2980	0
101	20250226	192600	1780139040	2980	2980	2980	2980	0
102	20250226	192500	1780139040	2980	2980	2980	2980	0
103	20250226	192400	1780139040	2980	2980	2980	2980	0
104	20250226	192300	1780139040	2980	2980	2980	2980	0
105	20250226	192200	1780139040	2980	2980	2980	2980	0
106	20250226	192100	1780139040	2980	2980	2980	2980	0
107	20250226	192000	1780139040	2980	2980	2980	2980	0
108	20250226	191900	1780139040	2980	2980	2980	2980	0
109	20250226	191800	1780139040	2980	2980	2980	2980	0
110	20250226	191700	1780139040	2980	2980	2980	2980	0
111	20250226	191600	1780139040	2980	2980	2980	2980	0
112	20250226	191500	1780139040	2980	2980	2980	2980	0
113	20250226	191400	1780139040	2980	2980	2980	2980	0
114	20250226	191300	1780139040	2980	2980	2980	2980	0
115	20250226	191200	1780139040	2980	2980	2980	2980	0
116	20250226	191100	1780139040	2980	2980	2980	2980	0
117	20250226	191000	1780139040	2980	2980	2980	2980	0
118	20250226	190900	1780139040	2980	2980	2980	2980	0
119	20250226	190800	1780139040	2980	2980	2980	2980	0
120	20250226	190700	1780139040	2980	2980	2980	2980	0
121	20250226	190600	1780139040	2980	2980	2980	2980	0
122	20250226	190500	1780139040	2980	2980	2980	2980	12573
123	20250226	190400	1780139040	2980	2980	2980	2980	0
124	20250226	190300	1780139040	2980	2980	2980	2980	0
125	20250226	190200	1780139040	2980	2980	2980	2980	0
126	20250226	190100	1780139040	2980	2980	2980	2980	0
127	20250226	190000	1780139040	2980	2980	2980	2980	0
128	20250226	185900	1780139040	2980	2980	2980	2980	0
129	20250226	185800	1780139040	2980	2980	2980	2980	0
130	20250226	185700	1780139040	2980	2980	2980	2980	0
131	20250226	185600	1780139040	2980	2980	2980	2980	0
132	20250226	185500	1780139040	2980	2980	2980	2980	0
133	20250226	185400	1780139040	2980	2980	2980	2980	0
134	20250226	185300	1780139040	2980	2980	2980	2980	0
135	20250226	185200	1780139040	2980	2980	2980	2980	0
136	20250226	185100	1780139040	2980	2980	2980	2980	0
137	20250226	185000	1780139040	2980	2980	2980	2980	0
138	20250226	184900	1780139040	2980	2980	2980	2980	0
139	20250226	184800	1780139040	2980	2980	2980	2980	0
140	20250226	184700	1780139040	2980	2980	2980	2980	0
141	20250226	184600	1780139040	2980	2980	2980	2980	0
142	20250226	184500	1780139040	2980	2980	2980	2980	0
143	20250226	184400	1780139040	2980	2980	2980	2980	0
144	20250226	184300	1780139040	2980	2980	2980	2980	0
145	20250226	184200	1780139040	2980	2980	2980	2980	0
146	20250226	184100	1780139040	2980	2980	2980	2980	0
147	20250226	184000	1780139040	2980	2980	2980	2980	0
148	20250226	183900	1780139040	2980	2980	2980	2980	0
149	20250226	183800	1780139040	2980	2980	2980	2980	0
150	20250226	183700	1780139040	2980	2980	2980	2980	0
151	20250226	183600	1780139040	2980	2980	2980	2980	0
152	20250226	183500	1780139040	2980	2980	2980	2980	12573
153	20250226	183400	1780139040	2980	2980	2980	2980	0
154	20250226	183300	1780139040	2980	2980	2980	2980	0
155	20250226	183200	1780139040	2980	2980	2980	2980	0
156	20250226	183100	1780139040	2980	2980	2980	2980	0
157	20250226	183000	1780139040	2980	2980	2980	2980	0
158	20250226	182900	1780139040	2980	2980	2980	2980	0
159	20250226	182800	1780139040	2980	2980	2980	2980	0
160	20250226	182700	1780139040	2980	2980	2980	2980	0
161	20250226	182600	1780139040	2980	2980	2980	2980	0
162	20250226	182500	1780139040	2980	2980	2980	2980	0
163	20250226	182400	1780139040	2980	2980	2980	2980	0
164	20250226	182300	1780139040	2980	2980	2980	2980	0
165	20250226	182200	1780139040	2980	2980	2980	2980	0
166	20250226	182100	1780139040	2980	2980	2980	2980	0
167	20250226	182000	1780139040	2980	2980	2980	2980	0
168	20250226	181900	1780139040	2980	2980	2980	2980	0
169	20250226	181800	1780139040	2980	2980	2980	2980	0
170	20250226	181700	1780139040	2980	2980	2980	2980	0
171	20250226	181600	1780139040	2980	2980	2980	2980	0
172	20250226	181500	1780139040	2980	2980	2980	2980	0
173	20250226	181400	1780139040	2980	2980	2980	2980	0
174	20250226	181300	1780139040	2980	2980	2980	2980	0
175	20250226	181200	1780139040	2980	2980	2980	2980	0
176	20250226	181100	1780139040	2980	2980	2980	2980	0
177	20250226	181000	1780139040	2980	2980	2980	2980	0
178	20250226	180900	1780139040	2980	2980	2980	2980	0
179	20250226	180800	1780139040	2980	2980	2980	2980	0
180	20250226	180700	1780139040	2980	2980	2980	2980	0
181	20250226	180600	1780139040	2980	2980	2980	2980	0
182	20250226	180500	1780139040	2980	2980	2980	2980	12573
183	20250226	180400	1780139040	2980	2980	2980	2980	0
184	20250226	180300	1780139040	2980	2980	2980	2980	0
185	20250226	180200	1780139040	2980	2980	2980	2980	0
186	20250226	180100	1780139040	2980	2980	2980	2980	0
187	20250226	180000	1780139040	2980	2980	2980	2980	0
188	20250226	175900	1780139040	2980	2980	2980	2980	0
189	20250226	175800	1780139040	2980	2980	2980	2980	0
190	20250226	175700	1780139040	2980	2980	2980	2980	0
191	20250226	175600	1780139040	2980	2980	2980	2980	0
192	20250226	175500	1780139040	2980	2980	2980	2980	0
193	20250226	175400	1780139040	2980	2980	2980	2980	0
194	20250226	175300	1780139040	2980	2980	2980	2980	0
195	20250226	175200	1780139040	2980	2980	2980	2980	0
196	20250226	175100	1780139040	2980	2980	2980	2980	0
197	20250226	175000	1780139040	2980	2980	2980	2980	0
198	20250226	174900	1780139040	2980	2980	2980	2980	0
199	20250226	174800	1780139040	2980	2980	2980	2980	0
200	20250226	174700	1780139040	2980	2980	2980	2980	0
201	20250226	174600	1780139040	2980	2980	2980	2980	0
202	20250226	174500	1780139040	2980	2980	2980	2980	0
203	20250226	174400	1780139040	2980	2980	2980	2980	0
204	20250226	174300	1780139040	2980	2980	2980	2980	0
205	20250226	174200	1780139040	2980	2980	2980	2980	0
206	20250226	174100	1780139040	2980	2980	2980	2980	0
207	20250226	174000	1780139040	2980	2980	2980	2980	0
208	20250226	173900	1780139040	2980	2980	2980	2980	0
209	20250226	173800	1780139040	2980	2980	2980	2980	0
210	20250226	173700	1780139040	2980	2980	2980	2980	0
211	20250226	173600	1780139040	2980	2980	2980	2980	0
212	20250226	173500	1780139040	2980	2980	2980	2980	12573
213	20250226	173400	1780139040	2980	2980	2980	2980	0
214	20250226	173300	1780139040	2980	2980	2980	2980	0
215	20250226	173200	1780139040	2980	2980	2980	2980	0
216	20250226	173100	1780139040	2980	2980	2980	2980	0
217	20250226	173000	1780139040	2980	2980	2980	2980	0
218	20250226	172900	1780139040	2980	2980	2980	2980	0
219	20250226	172800	1780139040	2980	2980	2980	2980	0
220	20250226	172700	1780139040	2980	2980	2980	2980	0
221	20250226	172600	1780139040	2980	2980	2980	2980	0
222	20250226	172500	1780139040	2980	2980	2980	2980	0
223	20250226	172400	1780139040	2980	2980	2980	2980	0
224	20250226	172300	1780139040	2980	2980	2980	2980	0
225	20250226	172200	1780139040	2980	2980	2980	2980	0
226	20250226	172100	1780139040	2980	2980	2980	2980	0
227	20250226	172000	1780139040	2980	2980	2980	2980	0
228	20250226	171900	1780139040	2980	2980	2980	2980	0
229	20250226	171800	1780139040	2980	2980	2980	2980	0
230	20250226	171700	1780139040	2980	2980	2980	2980	0
231	20250226	171600	1780139040	2980	2980	2980	2980	0
232	20250226	171500	1780139040	2980	2980	2980	2980	0
233	20250226	171400	1780139040	2980	2980	2980	2980	0
234	20250226	171300	1780139040	2980	2980	2980	2980	0
235	20250226	171200	1780139040	2980	2980	2980	2980	0
236	20250226	171100	1780139040	2980	2980	2980	2980	0
237	20250226	171000	1780139040	2980	2980	2980	2980	0
238	20250226	170900	1780139040	2980	2980	2980	2980	0
239	20250226	170800	1780139040	2980	2980	2980	2980	0
240	20250226	170700	1780139040	2980	2980	2980	2980	0
241	20250226	170600	1780139040	2980	2980	2980	2980	0
242	20250226	170500	1780139040	2980	2980	2980	2980	12573
243	20250226	170400	1780139040	2980	2980	2980	2980	0
244	20250226	170300	1780139040	2980	2980	2980	2980	0
245	20250226	170200	1780139040	2980	2980	2980	2980	0
246	20250226	170100	1780139040	2980	2980	2980	2980	0
247	20250226	170000	1780139040	2980	2980	2980	2980	0
248	20250226	165900	1780139040	2980	2980	2980	2980	0
249	20250226	165800	1780139040	2980	2980	2980	2980	0
250	20250226	165700	1780139040	2980	2980	2980	2980	0
251	20250226	165600	1780139040	2980	2980	2980	2980	0
252	20250226	165500	1780139040	2980	2980	2980	2980	0
253	20250226	165400	1780139040	2980	2980	2980	2980	0
254	20250226	165300	1780139040	2980	2980	2980	2980	0
255	20250226	165200	1780139040	2980	2980	2980	2980	0
256	20250226	165100	1780139040	2980	2980	2980	2980	0
257	20250226	165000	1780139040	2980	2980	2980	2980	0
258	20250226	164900	1780139040	2980	2980	2980	2980	0
259	20250226	164800	1780139040	2980	2980	2980	2980	0
260	20250226	164700	1780139040	2980	2980	2980	2980	0
261	20250226	164600	1780139040	2980	2980	2980	2980	0
262	20250226	164500	1780139040	2980	2980	2980	2980	0
263	20250226	164400	1780139040	2980	2980	2980	2980	0
264	20250226	164300	1780139040	2980	2980	2980	2980	0
265	20250226	164200	1780139040	2980	2980	2980	2980	0
266	20250226	164100	1780139040	2980	2980	2980	2980	0
267	20250226	164000	1780139040	2980	2980	2980	2980	0
268	20250226	163900	1780139040	2980	2980	2980	2980	0
269	20250226	163800	1780139040	2980	2980	2980	2980	0
270	20250226	163700	1780139040	2980	2980	2980	2980	0
271	20250226	163600	1780139040	2980	2980	2980	2980	0
272	20250226	163500	1780139040	2980	2980	2980	2980	12573
273	20250226	163400	1780139040	2980	2980	2980	2980	0
274	20250226	163300	1780139040	2980	2980	2980	2980	0
275	20250226	163200	1780139040	2980	2980	2980	2980	0
276	20250226	163100	1780139040	2980	2980	2980	2980	0
277	20250226	163000	1780139040	2980	2980	2980	2980	0
278	20250226	162900	1780139040	2980	2980	2980	2980	0
279	20250226	162800	1780139040	2980	2980	2980	2980	0
280	20250226	162700	1780139040	2980	2980	2980	2980	0
281	20250226	162600	1780139040	2980	2980	2980	2980	0
282	20250226	162500	1780139040	2980	2980	2980	2980	0
283	20250226	162400	1780139040	2980	2980	2980	2980	0
284	20250226	162300	1780139040	2980	2980	2980	2980	0
285	20250226	162200	1780139040	2980	2980	2980	2980	0
286	20250226	162100	1780139040	2980	2980	2980	2980	0
287	20250226	162000	1780139040	2980	2980	2980	2980	0
288	20250226	161900	1780139040	2980	2980	2980	2980	0
289	20250226	161800	1780139040	2980	2980	2980	2980	0
290	20250226	161700	1780139040	2980	2980	2980	2980	0
291	20250226	161600	1780139040	2980	2980	2980	2980	0
292	20250226	161500	1780139040	2980	2980	2980	2980	0
293	20250226	161400	1780139040	2980	2980	2980	2980	0
294	20250226	161300	1780139040	2980	2980	2980	2980	0
295	20250226	161200	1780139040	2980	2980	2980	2980	0
296	20250226	161100	1780139040	2980	2980	2980	2980	0
297	20250226	161000	1780139040	2980	2980	2980	2980	0
298	20250226	160900	1780139040	2980	2980	2980	2980	0
299	20250226	160800	1780139040	2980	2980	2980	2980	0
300	20250226	160700	1780139040	2980	2980	2980	2980	0
301	20250226	160600	1780139040	2980	2980	2980	2980	0
302	20250226	160500	1780139040	2980	2980	2980	2980	12573
303	20250226	160400	1780139040	2980	2980	2980	2980	0
304	20250226	160300	1780139040	2980	2980	2980	2980	0
305	20250226	160200	1780139040	2980	2980	2980	2980	0
306	20250226	160100	1780139040	2980	2980	2980	2980	0
307	20250226	160000	1780139040	2980	2980	2980	2980	0
308	20250226	155900	1780139040	2980	2980	2980	2980	0
309	20250226	155800	1780139040	2980	2980	2980	2980	0
310	20250226	155700	1780139040	2980	2980	2980	2980	0
311	20250226	155600	1780139040	2980	2980	2980	2980	0
312	20250226	155500	1780139040	2980	2980	2980	2980	0
313	20250226	155400	1780139040	2980	2980	2980	2980	0
314	20250226	155300	1780139040	2980	2980	2980	2980	0
315	20250226	155200	1780139040	2980	2980	2980	2980	0
316	20250226	155100	1780139040	2980	2980	2980	2980	0
317	20250226	155000	1780139040	2980	2980	2980	2980	0
318	20250226	154900	1780139040	2980	2980	2980	2980	0
319	20250226	154800	1780139040	2980	2980	2980	2980	0
320	20250226	154700	1780139040	2980	2980	2980	2980	0
321	20250226	154600	1780139040	2980	2980	2980	2980	0
322	20250226	154500	1780139040	2980	2980	2980	2980	0
323	20250226	154400	1780139040	2980	2980	2980	2980	0
324	20250226	154300	1780139040	2980	2980	2980	2980	0
325	20250226	154200	1780139040	2980	2980	2980	2980	0
326	20250226	154100	1780139040	2980	2980	2980	2980	0
327	20250226	154000	1780139040	2980	2980	2980	2980	0
328	20250226	153900	1780139040	2980	2980	2980	2980	0
329	20250226	153800	1780139040	2980	2980	2980	2980	0
330	20250226	153700	1780139040	2980	2980	2980	2980	0
331	20250226	153600	1780139040	2980	2980	2980	2980	0
332	20250226	153500	1780139040	2980	2980	2980	2980	12573
333	20250226	153400	1780139040	2980	2980	2980	2980	0
334	20250226	153300	1780139040	2980	2980	2980	2980	0
335	20250226	153200	1780139040	2980	2980	2980	2980	0
336	20250226	153100	1780139040	2980	2980	2980	2980	0
337	20250226	153000	1780139040	2980	2980	2980	2980	12573
338	20250226	152900	1742671500	2980	2980	2980	2980	0
339	20250226	152800	1742671500	2980	2980	2980	2980	0
340	20250226	152700	1742671500	2980	2980	2980	2980	0
341	20250226	152600	1742671500	2980	2980	2980	2980	0
342	20250226	152500	1742671500	2980	2980	2980	2980	0
343	20250226	152400	1742671500	2980	2980	2980	2980	0
344	20250226	152300	1742671500	2980	2980	2980	2980	0
345	20250226	152200	1742671500	2980	2980	2980	2980	0
346	20250226	152100	1742671500	2980	2980	2980	2980	0
347	20250226	152000	1742671500	2980	2980	2980	2980	0
348	20250226	151900	1742671500	2980	2980	2980	2975	2665
349	20250226	151800	1734732300	2980	2980	2980	2975	1230
350	20250226	151700	1731069540	2985	2990	2990	2975	7136
351	20250226	151600	1709793200	2990	2990	2990	2990	34
352	20250226	151500	1709691540	2990	2990	2990	2985	1035
353	20250226	151400	1706601895	2990	2985	2990	2985	243
354	20250226	151300	1705876475	2990	2995	2995	2985	15247
355	20250226	151200	1660284885	3000	3000	3000	3000	82
356	20250226	151100	1660038885	3000	2995	3000	2995	829
357	20250226	151000	1657554385	3000	2995	3000	2995	508
358	20250226	150900	1656032920	2995	2995	3000	2995	1473
359	20250226	150800	1651616280	2995	2990	2995	2990	79
360	20250226	150700	1651379680	2990	2995	2995	2990	7362
361	20250226	150600	1629366810	3000	2995	3000	2995	1912
362	20250226	150500	1623637515	2995	2995	2995	2995	598
363	20250226	150400	1621846505	2990	3000	3000	2990	273
364	20250226	150300	1621030225	2995	3000	3000	2995	1916
365	20250226	150200	1615291750	3000	3000	3000	2995	443
366	20250226	150100	1613963615	3000	3000	3000	2995	536
367	20250226	150000	1612358115	3000	3000	3000	2995	370
368	20250226	145900	1611249165	3000	2995	3000	2995	1003
369	20250226	145800	1608240175	3000	2995	3000	2995	5632
370	20250226	145700	1591372325	2995	2995	2995	2995	1372
371	20250226	145600	1587263185	2995	2995	2995	2995	399
372	20250226	145500	1586068180	3000	2990	3000	2990	982
373	20250226	145400	1583127150	2995	2995	2995	2995	1039
374	20250226	145300	1580015345	2995	2990	2995	2990	1450
375	20250226	145200	1575673595	2995	2995	2995	2995	835
376	20250226	145100	1573172770	2995	2990	2995	2990	1480
377	20250226	145000	1568746570	2990	2995	2995	2990	367
378	20250226	144900	1567647740	2995	2995	2995	2995	172
379	20250226	144800	1567132600	2995	2990	2995	2990	576
380	20250226	144700	1565409855	2985	2985	2990	2985	2416
381	20250226	144600	1558198090	2985	2995	2995	2985	352
382	20250226	144500	1557144135	2980	2985	2985	2980	2318
383	20250226	144400	1550228045	2995	2985	2995	2985	51
384	20250226	144300	1550075800	2995	2995	2995	2995	10
385	20250226	144200	1550045850	2990	2990	2995	2990	14
386	20250226	144100	1550003985	2995	2995	2995	2995	20
387	20250226	144000	1549944085	2995	2985	2995	2985	403
388	20250226	143900	1548741110	2995	2995	2995	2995	22
389	20250226	143800	1548675220	3000	3000	3000	2980	3221
390	20250226	143700	1539053710	2995	3000	3000	2995	596
391	20250226	143600	1537268675	2995	2995	3000	2995	242
392	20250226	143500	1536543880	2995	2995	2995	2990	6630
393	20250226	143400	1516688055	2995	2990	2995	2990	73
394	20250226	143300	1516469770	2995	2990	2995	2990	633
395	20250226	143200	1514577085	2995	2990	2995	2990	199
396	20250226	143100	1513981960	2995	2985	2995	2985	892
397	20250226	143000	1511314975	2990	2985	2990	2980	916
398	20250226	142900	1508580695	2985	2980	2985	2975	1772
399	20250226	142800	1503300200	2980	2980	2980	2980	570
400	20250226	142700	1501601600	2980	2970	2980	2970	12
401	20250226	142600	1501565850	2980	2970	2980	2970	6
402	20250226	142500	1501548010	2980	2970	2980	2970	1768
403	20250226	142400	1496296450	2980	2980	2980	2980	30
404	20250226	142300	1496207050	2980	2970	2980	2970	659
405	20250226	142200	1494249290	2980	2970	2980	2970	26
406	20250226	142100	1494172010	2980	2980	2980	2970	1737
407	20250226	142000	1489003600	2980	2980	2980	2975	507
408	20250226	141900	1487493020	2980	2975	2980	2975	1886
409	20250226	141800	1481872755	2975	2975	2975	2970	231
410	20250226	141700	1481186530	2975	2970	2980	2970	601
411	20250226	141600	1479397285	2975	2975	2975	2975	300
412	20250226	141500	1478504785	2980	2980	2980	2980	116
413	20250226	141400	1478159105	2980	2985	2985	2975	856
414	20250226	141300	1475612370	2975	2975	2985	2970	2221
415	20250226	141200	1469014655	2985	2985	2985	2985	0
416	20250226	141100	1469014655	2985	2985	2985	2985	262
417	20250226	141000	1468232585	2985	2975	2985	2975	93
418	20250226	140900	1467955860	2975	2975	2985	2970	730
419	20250226	140800	1465785875	2975	2985	2985	2975	1035
420	20250226	140700	1462706570	2985	2985	2985	2985	31
421	20250226	140600	1462614035	2985	2975	2985	2975	632
422	20250226	140500	1460730755	2975	2970	2975	2970	668
423	20250226	140400	1458743855	2975	2970	2975	2970	2650
424	20250226	140300	1450868285	2975	2975	2975	2975	4526
425	20250226	140200	1437403435	2980	2975	2980	2975	1886
426	20250226	140100	1431787580	2985	2985	2985	2985	10
427	20250226	140000	1431757730	2980	2980	2980	2980	423
428	20250226	135900	1430497190	2990	2980	2990	2975	2288
429	20250226	135800	1423685455	2990	2990	2990	2990	399
430	20250226	135700	1422492445	2990	2990	2990	2990	5
431	20250226	135600	1422477495	2995	2990	2995	2990	501
432	20250226	135500	1420979500	2995	2990	2995	2990	327
433	20250226	135400	1420001675	2990	2990	2990	2990	106
434	20250226	135300	1419684735	2990	2980	2990	2980	401
435	20250226	135200	1418489745	2990	2980	2990	2980	423
436	20250226	135100	1417229195	2990	2990	2990	2990	0
437	20250226	135000	1417229195	2990	2975	2990	2975	605
438	20250226	134900	1415423265	2985	2985	2985	2980	2030
439	20250226	134800	1409373855	2990	2990	2990	2990	0
440	20250226	134700	1409373855	2990	2985	2990	2985	203
441	20250226	134600	1408767895	2980	2980	2980	2980	150
442	20250226	134500	1408320895	2985	2985	2985	2980	321
443	20250226	134400	1407362965	2985	2985	2990	2980	235
444	20250226	134300	1406661720	2990	2990	2990	2990	0
445	20250226	134200	1406661720	2990	2990	2990	2990	47
446	20250226	134100	1406521190	2990	2985	2995	2985	252
447	20250226	134000	1405768955	2995	2980	2995	2980	11
448	20250226	133900	1405736160	2985	2995	2995	2980	668
449	20250226	133800	1403742985	2995	2995	2995	2995	5
450	20250226	133700	1403728010	2995	2985	2995	2985	365
451	20250226	133600	1402638475	2995	2995	2995	2995	2
452	20250226	133500	1402632485	2995	2995	2995	2980	1835
453	20250226	133400	1397158590	2990	2990	2990	2990	400
454	20250226	133300	1395962590	3000	2990	3000	2985	541
455	20250226	133200	1394347480	3000	3000	3000	3000	71
456	20250226	133100	1394134480	3000	3000	3000	3000	15
457	20250226	133000	1394089480	3000	2990	3000	2985	1137
458	20250226	132900	1390687915	3000	3000	3000	3000	0
459	20250226	132800	1390687915	3000	3000	3000	2990	351
460	20250226	132700	1389635415	3000	3000	3000	3000	20
461	20250226	132600	1389575415	3000	2990	3000	2990	1038
462	20250226	132500	1386470715	2990	2980	2990	2980	2719
463	20250226	132400	1378368085	2990	2980	2990	2980	1377
464	20250226	132300	1374264605	2990	2995	2995	2980	5971
465	20250226	132200	1356460280	2995	2995	2995	2990	2287
466	20250226	132100	1349612175	3000	3005	3005	3000	108
467	20250226	132000	1349287675	3005	3005	3005	2995	2801
468	20250226	131900	1340886900	3010	3010	3010	3005	12
469	20250226	131800	1340850830	3010	3000	3010	3000	301
470	20250226	131700	1339947820	3010	3005	3010	3000	720
471	20250226	131600	1337783905	3015	3015	3015	3015	10
472	20250226	131500	1337753755	3015	3010	3015	3010	100
473	20250226	131400	1337452305	3015	3010	3015	3010	11200
474	20250226	131300	1303740295	3010	3010	3010	3000	122
475	20250226	131200	1303373085	3010	3010	3010	3010	0
476	20250226	131100	1303373085	3010	3005	3010	3005	601
477	20250226	131000	1301567075	3010	3010	3010	3000	302
478	20250226	130900	1300658065	3010	3010	3010	3005	135
479	20250226	130800	1300252355	3010	3010	3010	3010	5
480	20250226	130700	1300237305	3010	3010	3010	3010	0
481	20250226	130600	1300237305	3010	3005	3010	3005	1291
482	20250226	130500	1296357820	3005	3005	3005	3005	5
483	20250226	130400	1296342795	3000	3010	3010	3000	1366
484	20250226	130300	1292244305	3005	3005	3005	3005	0
485	20250226	130200	1292244305	3005	3005	3005	3005	163
486	20250226	130100	1291754490	3005	3005	3005	3005	0
487	20250226	130000	1291754490	3005	3005	3005	3005	342
488	20250226	125900	1290726780	3005	3005	3005	3005	4
489	20250226	125800	1290714760	3010	3010	3010	3010	410
490	20250226	125700	1289480660	3005	3010	3010	3005	120
491	20250226	125600	1289119710	3010	3010	3010	3010	120
492	20250226	125500	1288758510	3010	3010	3010	3010	1
493	20250226	125400	1288755500	3010	3010	3010	3010	300
494	20250226	125300	1287852500	3010	3010	3010	3010	170
495	20250226	125200	1287340800	3010	3010	3010	3010	239
496	20250226	125100	1286621410	3005	3010	3010	3005	726
497	20250226	125000	1284439030	3010	3010	3010	3010	504
498	20250226	124900	1282921990	3010	3005	3010	3005	1622
499	20250226	124800	1278042780	3005	3010	3010	3005	302
500	20250226	124700	1277135260	3010	3010	3010	3010	0
501	20250226	124600	1277135260	3010	3010	3010	3010	88
502	20250226	124500	1276870380	3010	3005	3010	3005	816
503	20250226	124400	1274418280	3005	3005	3005	3005	341
504	20250226	124300	1273393575	3005	3005	3005	2995	24
505	20250226	124200	1273321645	3005	3005	3005	3000	3099
506	20250226	124100	1264024620	3000	3000	3000	3000	480
507	20250226	124000	1262584620	3005	3010	3010	3005	621
508	20250226	123900	1260718465	3010	3010	3010	3010	0
509	20250226	123800	1260718465	3010	3010	3010	3010	0
510	20250226	123700	1260718465	3010	3005	3010	3005	6
511	20250226	123600	1260700425	3010	3010	3010	3005	515
512	20250226	123500	1259152840	3010	3010	3010	3005	2709
513	20250226	123400	1250998800	3010	3010	3010	3010	477
514	20250226	123300	1249563030	3015	3015	3015	3015	0
515	20250226	123200	1249563030	3015	3015	3015	3015	1
516	20250226	123100	1249560015	3010	3010	3010	3010	902
517	20250226	123000	1246844995	3000	3015	3015	3000	5824
518	20250226	122900	1229338515	3015	3015	3015	3015	155
519	20250226	122800	1228871190	3015	3015	3015	3015	220
520	20250226	122700	1228207890	3015	3010	3020	3010	183
521	20250226	122600	1227656530	3020	3005	3020	3000	4678
522	20250226	122500	1213587875	3010	3005	3010	3005	1761
523	20250226	122400	1208293400	3010	3010	3010	3010	3
524	20250226	122300	1208284370	3010	3010	3010	3005	25
525	20250226	122200	1208209220	3010	3010	3010	3010	452
526	20250226	122100	1206848700	3010	3010	3010	3010	155
527	20250226	122000	1206382150	3015	3015	3015	3015	43
528	20250226	121900	1206252505	3010	3010	3010	3010	5
529	20250226	121800	1206237455	3010	3015	3015	3010	108
530	20250226	121700	1205911875	3015	3015	3015	3015	16
531	20250226	121600	1205863635	3000	3020	3020	3000	107
532	20250226	121500	1205541230	3025	3025	3025	3020	5352
533	20250226	121400	1189360790	3030	3020	3030	3020	6534
534	20250226	121300	1169580520	3025	3025	3025	3025	2625
535	20250226	121200	1161639895	3025	3010	3025	3010	19811
536	20250226	121100	1101818970	3010	2990	3010	2980	21429
537	20250226	121000	1037573090	2990	2980	2990	2980	1163
538	20250226	120900	1034107330	2990	2990	2990	2990	3
539	20250226	120800	1034098360	2990	2990	2990	2980	45
540	20250226	120700	1033964170	2990	2980	2990	2980	2926
541	20250226	120600	1025230620	2980	2980	2980	2975	9
542	20250226	120500	1025203805	2980	2980	2980	2980	500
543	20250226	120400	1023713805	2980	2980	2980	2975	110
544	20250226	120300	1023386090	2980	2975	2980	2975	2318
545	20250226	120200	1016489610	2975	2975	2975	2975	1750
546	20250226	120100	1011283360	2975	2975	2975	2970	12
547	20250226	120000	1011247695	2975	2975	2975	2975	17
548	20250226	115900	1011197120	2970	2970	2970	2970	0
549	20250226	115800	1011197120	2970	2970	2970	2970	12
550	20250226	115700	1011161480	2970	2975	2975	2970	1357
551	20250226	115600	1007124410	2975	2975	2980	2975	492
552	20250226	115500	1005660375	2980	2980	2980	2980	6
553	20250226	115400	1005642495	2980	2980	2980	2980	50
554	20250226	115300	1005493495	2980	2980	2980	2980	20
555	20250226	115200	1005433895	2980	2980	2980	2980	17
556	20250226	115100	1005383235	2980	2980	2980	2980	12
557	20250226	115000	1005347475	2980	2975	2980	2975	1048
558	20250226	114900	1002229660	2980	2980	2980	2970	61
559	20250226	114800	1002047980	2985	2985	2985	2970	3408
560	20250226	114700	991918600	2970	2980	2985	2970	1151
561	20250226	114600	988498325	2980	2980	2980	2980	160
562	20250226	114500	988021525	2980	2980	2980	2980	100
563	20250226	114400	987723525	2980	2970	2980	2970	185
564	20250226	114300	987173270	2975	2975	2975	2975	1094
565	20250226	114200	983918620	2980	2980	2980	2980	519
566	20250226	114100	982372000	2985	2980	2985	2980	101
567	20250226	114000	982071015	2985	2985	2985	2985	50
568	20250226	113900	981921765	2985	2980	2985	2980	131
569	20250226	113800	981531370	2975	2980	2980	2975	346
570	20250226	113700	980501905	2980	2975	2980	2975	143
571	20250226	113600	980076475	2985	2985	2985	2975	270
572	20250226	113500	979272620	2985	2985	2985	2975	238
573	20250226	113400	978562210	2985	2975	2985	2975	1152
574	20250226	113300	975134470	2980	2975	2980	2975	248
575	20250226	113200	974396660	2980	2980	2980	2980	63
576	20250226	113100	974208920	2980	2980	2990	2980	1229
577	20250226	113000	970546465	2990	2980	2990	2980	1016
578	20250226	112900	967518765	2990	2985	2990	2985	54
579	20250226	112800	967357570	2985	2985	2985	2985	0
580	20250226	112700	967357570	2985	2985	2985	2980	71
581	20250226	112600	967145690	2980	2980	2985	2980	554
582	20250226	112500	965494665	2985	2985	2985	2980	12
583	20250226	112400	965458895	2980	2985	2985	2980	102
584	20250226	112300	965154925	2990	2980	2990	2980	704
585	20250226	112200	963056985	2980	2990	2990	2980	77
586	20250226	112100	962827515	2990	2990	2990	2990	4048
587	20250226	112000	950723995	2990	2990	2990	2985	13
588	20250226	111900	950685180	2985	2985	2985	2985	4
589	20250226	111800	950673240	2985	2985	2985	2985	26
590	20250226	111700	950595630	2990	2985	2990	2985	204
591	20250226	111600	949985685	2990	2990	2990	2985	112
592	20250226	111500	949651305	2990	2985	2990	2985	2
593	20250226	111400	949645330	2985	2985	2990	2980	1352
594	20250226	111300	945610835	2985	2985	2985	2985	378
595	20250226	111200	944482505	2985	2985	2985	2985	2172
596	20250226	111100	937999085	2990	2995	2995	2990	83
597	20250226	111000	937750865	2995	2990	2995	2990	462
598	20250226	110900	936369480	2990	2985	2990	2985	101
599	20250226	110800	936067990	2990	2990	2995	2990	555
600	20250226	110700	934408535	2995	2995	2995	2995	0
601	20250226	110600	934408535	2995	2995	2995	2995	12
602	20250226	110500	934372595	2995	2995	2995	2995	0
603	20250226	110400	934372595	2995	2995	2995	2995	11
604	20250226	110300	934339650	3000	2990	3000	2980	1327
605	20250226	110200	930376185	2995	2990	2995	2990	1404
606	20250226	110100	926173225	2990	2990	2990	2990	386
607	20250226	110000	925019085	2990	2990	2990	2990	399
608	20250226	105900	923826075	2990	2985	2990	2985	9
609	20250226	105800	923799170	2990	2990	2990	2990	191
610	20250226	105700	923228080	2990	2990	2990	2990	150
611	20250226	105600	922779580	2990	2990	2990	2990	6
612	20250226	105500	922761640	2990	2990	2990	2985	387
613	20250226	105400	921605010	2980	2980	2985	2980	385
614	20250226	105300	920456710	2995	2985	2995	2980	6499
615	20250226	105200	901074420	2980	2985	2985	2980	1035
616	20250226	105100	897984950	2985	2985	2985	2985	1100
617	20250226	105000	894701450	2985	2985	2985	2985	112
618	20250226	104900	894367130	2990	2985	2990	2985	201
619	20250226	104800	893767140	2985	2985	2985	2985	0
620	20250226	104700	893767140	2985	2990	2990	2985	3601
621	20250226	104600	883010155	2990	2990	2995	2990	1866
622	20250226	104500	877430795	2995	2990	2995	2990	2370
623	20250226	104400	870343980	2995	2990	2995	2990	2
624	20250226	104300	870337995	2995	2995	2995	2995	35
625	20250226	104200	870233170	2995	2995	2995	2990	856
626	20250226	104100	867673635	2995	2995	2995	2990	502
627	20250226	104000	866172645	2990	2995	2995	2990	72
628	20250226	103900	865957165	2995	2995	2995	2995	1
629	20250226	103800	865954170	2995	2995	2995	2995	10
630	20250226	103700	865924220	2995	2995	2995	2995	121
631	20250226	103600	865561825	2995	2995	2995	2995	50
632	20250226	103500	865412075	2995	2995	2995	2995	1
633	20250226	103400	865409080	2995	2995	2995	2995	504
634	20250226	103300	863899600	2995	2995	2995	2995	342
635	20250226	103200	862875310	2995	2995	2995	2995	2695
636	20250226	103100	854803785	2995	3005	3005	2995	4117
637	20250226	103000	842454730	3005	3000	3005	3000	3187
638	20250226	102900	832893720	3005	3005	3005	3000	37
639	20250226	102800	832782540	3005	3000	3005	3000	337
640	20250226	102700	831770355	3005	3005	3005	3005	1526
641	20250226	102600	827184725	3005	3000	3010	3000	440
642	20250226	102500	825862550	3005	3000	3005	2995	6416
643	20250226	102400	806614545	3000	2995	3000	2995	63
644	20250226	102300	806425570	3000	2995	3000	2995	30
645	20250226	102200	806335620	3000	3000	3000	3000	20
646	20250226	102100	806275620	3000	3000	3000	2995	87
647	20250226	102000	806014920	3000	3000	3000	3000	609
648	20250226	101900	804187920	3000	2995	3000	2995	317
649	20250226	101800	803237920	3000	3000	3000	3000	3935
650	20250226	101700	791432920	3000	3000	3000	3000	2
651	20250226	101600	791426920	3000	2995	3000	2995	125
652	20250226	101500	791051975	3000	2995	3000	2995	63
653	20250226	101400	790863025	3000	2995	3000	2995	220
654	20250226	101300	790203075	3000	3000	3000	3000	67
655	20250226	101200	790002075	3000	2995	3000	2995	903
656	20250226	101100	787293080	3000	2990	3000	2990	5936
657	20250226	101000	769510920	2990	2990	2990	2985	350
658	20250226	100900	768464425	2985	2990	2990	2985	553
659	20250226	100800	766811175	2990	2990	2990	2990	1
660	20250226	100700	766808185	2990	2985	2990	2985	370
661	20250226	100600	765702485	2985	2990	2990	2985	181
662	20250226	100500	765162045	2990	2985	2990	2985	312
663	20250226	100400	764230715	2985	2990	2990	2985	389
664	20250226	100300	763069315	2990	2985	2990	2985	1215
665	20250226	100200	759436890	2985	2990	2990	2980	825
666	20250226	100100	756973660	2990	2995	2995	2990	385
667	20250226	100000	755822290	2990	2995	2995	2990	176
668	20250226	095900	755295795	2995	2995	2995	2980	204
669	20250226	095800	754686770	2995	2995	2995	2985	813
670	20250226	095700	752257300	2990	2995	2995	2990	597
671	20250226	095600	750471380	2995	2990	2995	2990	699
672	20250226	095500	748381345	2995	2995	2995	2990	575
673	20250226	095400	746660955	2990	2995	2995	2985	1837
674	20250226	095300	741172150	2995	2985	2995	2985	3711
675	20250226	095200	730071825	2990	2985	2990	2985	2181
676	20250226	095100	723551040	2990	2985	2990	2980	2017
677	20250226	095000	717532790	2985	2980	2985	2980	258
678	20250226	094900	716762800	2985	2985	2985	2980	351
679	20250226	094800	715716160	2980	2980	2980	2980	497
680	20250226	094700	714235100	2980	2980	2980	2975	1592
681	20250226	094600	709496095	2975	2980	2980	2970	1842
682	20250226	094500	704023025	2970	2975	2980	2965	2405
683	20250226	094400	696876465	2975	2970	2975	2970	72
684	20250226	094300	696662615	2970	2960	2975	2960	845
685	20250226	094200	694152570	2965	2970	2975	2965	1571
686	20250226	094100	689492845	2975	2970	2975	2970	246
687	20250226	094000	688762200	2975	2970	2975	2970	151
688	20250226	093900	688313225	2975	2975	2975	2975	21
689	20250226	093800	688250750	2965	2970	2970	2965	3345
690	20250226	093700	678327125	2970	2975	2980	2970	1571
691	20250226	093600	673658745	2980	2975	2980	2975	353
692	20250226	093500	672608560	2965	2970	2975	2965	1820
693	20250226	093400	667204155	2970	2975	2975	2970	51
694	20250226	093300	667052630	2980	2970	2980	2965	471
695	20250226	093200	665653770	2965	2975	2975	2965	18
696	20250226	093100	665600330	2975	2955	2980	2955	5755
697	20250226	093000	648560680	2960	2955	2960	2955	761
698	20250226	092900	646308970	2960	2960	2960	2955	579
699	20250226	092800	644597980	2960	2955	2965	2950	121
700	20250226	092700	644239855	2960	2955	2965	2955	1901
701	20250226	092600	638622385	2965	2965	2965	2955	5898
702	20250226	092500	621176175	2965	2965	2970	2965	343
703	20250226	092400	620158680	2975	2965	2975	2965	1890
704	20250226	092300	614550700	2960	2965	2965	2960	1493
705	20250226	092200	610128250	2960	2965	2965	2960	3768
706	20250226	092100	598972190	2965	2965	2965	2960	1921
707	20250226	092000	593278835	2965	2960	2965	2960	717
708	20250226	091900	591156485	2965	2970	2970	2955	6344
709	20250226	091800	572365885	2970	2965	2970	2965	2443
710	20250226	091700	565120295	2970	2970	2970	2965	364
711	20250226	091600	564040590	2970	2970	2970	2965	251
712	20250226	091500	563295225	2965	2980	2980	2965	4136
713	20250226	091400	551003980	2980	2985	2990	2975	273
714	20250226	091300	550190415	2990	2985	2990	2980	1124
715	20250226	091200	546837555	2985	2985	2990	2970	3649
716	20250226	091100	535944805	2985	2950	2985	2950	6894
717	20250226	091000	515510665	2950	2950	2985	2945	6710
718	20250226	090900	495716605	2945	2930	2950	2925	3078
719	20250226	090800	486661490	2930	2935	2935	2920	3006
720	20250226	090700	477866490	2935	2935	2935	2920	41550
721	20250226	090600	356508470	2925	2940	2945	2920	14198
722	20250226	090500	314884495	2935	2945	2945	2930	24472
723	20250226	090400	243061295	2945	2950	2960	2945	13977
724	20250226	090300	201822065	2955	2970	2980	2950	22356
725	20250226	090200	135669675	2975	3020	3020	2970	18491
726	20250226	090100	80323145	3020	3020	3020	3005	14028
727	20250226	090000	37986355	3020	3025	3035	3020	8252