KissMeData/004590/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	184300	11300205	4145	4145	4145	4145	28
3	20250226	184200	11300205	4145	4145	4145	4145	0
4	20250226	184100	11300205	4145	4145	4145	4145	0
5	20250226	184000	11300205	4145	4145	4145	4145	0
6	20250226	183900	11300205	4145	4145	4145	4145	0
7	20250226	183800	11300205	4145	4145	4145	4145	0
8	20250226	183700	11300205	4145	4145	4145	4145	0
9	20250226	183600	11300205	4145	4145	4145	4145	0
10	20250226	183500	11300205	4145	4145	4145	4145	0
11	20250226	183400	11300205	4145	4145	4145	4145	0
12	20250226	183300	11300205	4145	4145	4145	4145	0
13	20250226	183200	11300205	4145	4145	4145	4145	0
14	20250226	183100	11300205	4145	4145	4145	4145	0
15	20250226	183000	11300205	4145	4145	4145	4145	0
16	20250226	182900	11300205	4145	4145	4145	4145	0
17	20250226	182800	11300205	4145	4145	4145	4145	0
18	20250226	182700	11300205	4145	4145	4145	4145	0
19	20250226	182600	11300205	4145	4145	4145	4145	0
20	20250226	182500	11300205	4145	4145	4145	4145	0
21	20250226	182400	11300205	4145	4145	4145	4145	0
22	20250226	182300	11300205	4145	4145	4145	4145	0
23	20250226	182200	11300205	4145	4145	4145	4145	0
24	20250226	182100	11300205	4145	4145	4145	4145	0
25	20250226	182000	11300205	4145	4145	4145	4145	0
26	20250226	181900	11300205	4145	4145	4145	4145	0
27	20250226	181800	11300205	4145	4145	4145	4145	0
28	20250226	181700	11300205	4145	4145	4145	4145	0
29	20250226	181600	11300205	4145	4145	4145	4145	0
30	20250226	181500	11300205	4145	4145	4145	4145	0
31	20250226	181400	11300205	4145	4145	4145	4145	0
32	20250226	181300	11300205	4145	4145	4145	4145	28
33	20250226	181200	11300205	4145	4145	4145	4145	0
34	20250226	181100	11300205	4145	4145	4145	4145	0
35	20250226	181000	11300205	4145	4145	4145	4145	0
36	20250226	180900	11300205	4145	4145	4145	4145	0
37	20250226	180800	11300205	4145	4145	4145	4145	0
38	20250226	180700	11300205	4145	4145	4145	4145	0
39	20250226	180600	11300205	4145	4145	4145	4145	0
40	20250226	180500	11300205	4145	4145	4145	4145	0
41	20250226	180400	11300205	4145	4145	4145	4145	0
42	20250226	180300	11300205	4145	4145	4145	4145	0
43	20250226	180200	11300205	4145	4145	4145	4145	0
44	20250226	180100	11300205	4145	4145	4145	4145	0
45	20250226	180000	11300205	4145	4145	4145	4145	0
46	20250226	175900	11300205	4145	4145	4145	4145	0
47	20250226	175800	11300205	4145	4145	4145	4145	0
48	20250226	175700	11300205	4145	4145	4145	4145	0
49	20250226	175600	11300205	4145	4145	4145	4145	0
50	20250226	175500	11300205	4145	4145	4145	4145	0
51	20250226	175400	11300205	4145	4145	4145	4145	0
52	20250226	175300	11300205	4145	4145	4145	4145	0
53	20250226	175200	11300205	4145	4145	4145	4145	0
54	20250226	175100	11300205	4145	4145	4145	4145	0
55	20250226	175000	11300205	4145	4145	4145	4145	0
56	20250226	174900	11300205	4145	4145	4145	4145	0
57	20250226	174800	11300205	4145	4145	4145	4145	0
58	20250226	174700	11300205	4145	4145	4145	4145	0
59	20250226	174600	11300205	4145	4145	4145	4145	0
60	20250226	174500	11300205	4145	4145	4145	4145	0
61	20250226	174400	11300205	4145	4145	4145	4145	0
62	20250226	174300	11300205	4145	4145	4145	4145	28
63	20250226	174200	11300205	4145	4145	4145	4145	0
64	20250226	174100	11300205	4145	4145	4145	4145	0
65	20250226	174000	11300205	4145	4145	4145	4145	0
66	20250226	173900	11300205	4145	4145	4145	4145	0
67	20250226	173800	11300205	4145	4145	4145	4145	0
68	20250226	173700	11300205	4145	4145	4145	4145	0
69	20250226	173600	11300205	4145	4145	4145	4145	0
70	20250226	173500	11300205	4145	4145	4145	4145	0
71	20250226	173400	11300205	4145	4145	4145	4145	0
72	20250226	173300	11300205	4145	4145	4145	4145	0
73	20250226	173200	11300205	4145	4145	4145	4145	0
74	20250226	173100	11300205	4145	4145	4145	4145	0
75	20250226	173000	11300205	4145	4145	4145	4145	0
76	20250226	172900	11300205	4145	4145	4145	4145	0
77	20250226	172800	11300205	4145	4145	4145	4145	0
78	20250226	172700	11300205	4145	4145	4145	4145	0
79	20250226	172600	11300205	4145	4145	4145	4145	0
80	20250226	172500	11300205	4145	4145	4145	4145	0
81	20250226	172400	11300205	4145	4145	4145	4145	0
82	20250226	172300	11300205	4145	4145	4145	4145	0
83	20250226	172200	11300205	4145	4145	4145	4145	0
84	20250226	172100	11300205	4145	4145	4145	4145	0
85	20250226	172000	11300205	4145	4145	4145	4145	0
86	20250226	171900	11300205	4145	4145	4145	4145	0
87	20250226	171800	11300205	4145	4145	4145	4145	0
88	20250226	171700	11300205	4145	4145	4145	4145	0
89	20250226	171600	11300205	4145	4145	4145	4145	0
90	20250226	171500	11300205	4145	4145	4145	4145	0
91	20250226	171400	11300205	4145	4145	4145	4145	0
92	20250226	171300	11300205	4145	4145	4145	4145	28
93	20250226	171200	11300205	4145	4145	4145	4145	0
94	20250226	171100	11300205	4145	4145	4145	4145	0
95	20250226	171000	11300205	4145	4145	4145	4145	0
96	20250226	170900	11300205	4145	4145	4145	4145	0
97	20250226	170800	11300205	4145	4145	4145	4145	0
98	20250226	170700	11300205	4145	4145	4145	4145	0
99	20250226	170600	11300205	4145	4145	4145	4145	0
100	20250226	170500	11300205	4145	4145	4145	4145	0
101	20250226	170400	11300205	4145	4145	4145	4145	0
102	20250226	170300	11300205	4145	4145	4145	4145	0
103	20250226	170200	11300205	4145	4145	4145	4145	0
104	20250226	170100	11300205	4145	4145	4145	4145	0
105	20250226	170000	11300205	4145	4145	4145	4145	0
106	20250226	165900	11300205	4145	4145	4145	4145	0
107	20250226	165800	11300205	4145	4145	4145	4145	0
108	20250226	165700	11300205	4145	4145	4145	4145	0
109	20250226	165600	11300205	4145	4145	4145	4145	0
110	20250226	165500	11300205	4145	4145	4145	4145	0
111	20250226	165400	11300205	4145	4145	4145	4145	0
112	20250226	165300	11300205	4145	4145	4145	4145	0
113	20250226	165200	11300205	4145	4145	4145	4145	0
114	20250226	165100	11300205	4145	4145	4145	4145	0
115	20250226	165000	11300205	4145	4145	4145	4145	0
116	20250226	164900	11300205	4145	4145	4145	4145	0
117	20250226	164800	11300205	4145	4145	4145	4145	0
118	20250226	164700	11300205	4145	4145	4145	4145	0
119	20250226	164600	11300205	4145	4145	4145	4145	0
120	20250226	164500	11300205	4145	4145	4145	4145	0
121	20250226	164400	11300205	4145	4145	4145	4145	0
122	20250226	164300	11300205	4145	4145	4145	4145	28
123	20250226	164200	11300205	4145	4145	4145	4145	0
124	20250226	164100	11300205	4145	4145	4145	4145	0
125	20250226	164000	11300205	4145	4145	4145	4145	0
126	20250226	163900	11300205	4145	4145	4145	4145	0
127	20250226	163800	11300205	4145	4145	4145	4145	0
128	20250226	163700	11300205	4145	4145	4145	4145	0
129	20250226	163600	11300205	4145	4145	4145	4145	0
130	20250226	163500	11300205	4145	4145	4145	4145	0
131	20250226	163400	11300205	4145	4145	4145	4145	0
132	20250226	163300	11300205	4145	4145	4145	4145	0
133	20250226	163200	11300205	4145	4145	4145	4145	0
134	20250226	163100	11300205	4145	4145	4145	4145	0
135	20250226	163000	11300205	4145	4145	4145	4145	0
136	20250226	162900	11300205	4145	4145	4145	4145	0
137	20250226	162800	11300205	4145	4145	4145	4145	0
138	20250226	162700	11300205	4145	4145	4145	4145	0
139	20250226	162600	11300205	4145	4145	4145	4145	0
140	20250226	162500	11300205	4145	4145	4145	4145	0
141	20250226	162400	11300205	4145	4145	4145	4145	0
142	20250226	162300	11300205	4145	4145	4145	4145	0
143	20250226	162200	11300205	4145	4145	4145	4145	0
144	20250226	162100	11300205	4145	4145	4145	4145	0
145	20250226	162000	11300205	4145	4145	4145	4145	0
146	20250226	161900	11300205	4145	4145	4145	4145	0
147	20250226	161800	11300205	4145	4145	4145	4145	0
148	20250226	161700	11300205	4145	4145	4145	4145	0
149	20250226	161600	11300205	4145	4145	4145	4145	0
150	20250226	161500	11300205	4145	4145	4145	4145	0
151	20250226	161400	11300205	4145	4145	4145	4145	0
152	20250226	161300	11300205	4145	4145	4145	4145	28
153	20250226	161200	11300205	4145	4145	4145	4145	0
154	20250226	161100	11300205	4145	4145	4145	4145	0
155	20250226	161000	11300205	4145	4145	4145	4145	0
156	20250226	160900	11300205	4145	4145	4145	4145	0
157	20250226	160800	11300205	4145	4145	4145	4145	0
158	20250226	160700	11300205	4145	4145	4145	4145	0
159	20250226	160600	11300205	4145	4145	4145	4145	0
160	20250226	160500	11300205	4145	4145	4145	4145	0
161	20250226	160400	11300205	4145	4145	4145	4145	0
162	20250226	160300	11300205	4145	4145	4145	4145	0
163	20250226	160200	11300205	4145	4145	4145	4145	0
164	20250226	160100	11300205	4145	4145	4145	4145	0
165	20250226	160000	11300205	4145	4145	4145	4145	0
166	20250226	155900	11300205	4145	4145	4145	4145	0
167	20250226	155800	11300205	4145	4145	4145	4145	0
168	20250226	155700	11300205	4145	4145	4145	4145	0
169	20250226	155600	11300205	4145	4145	4145	4145	0
170	20250226	155500	11300205	4145	4145	4145	4145	0
171	20250226	155400	11300205	4145	4145	4145	4145	0
172	20250226	155300	11300205	4145	4145	4145	4145	0
173	20250226	155200	11300205	4145	4145	4145	4145	0
174	20250226	155100	11300205	4145	4145	4145	4145	0
175	20250226	155000	11300205	4145	4145	4145	4145	0
176	20250226	154900	11300205	4145	4145	4145	4145	0
177	20250226	154800	11300205	4145	4145	4145	4145	0
178	20250226	154700	11300205	4145	4145	4145	4145	0
179	20250226	154600	11300205	4145	4145	4145	4145	0
180	20250226	154500	11300205	4145	4145	4145	4145	0
181	20250226	154400	11300205	4145	4145	4145	4145	0
182	20250226	154300	11300205	4145	4145	4145	4145	28
183	20250226	154200	11300205	4145	4145	4145	4145	0
184	20250226	154100	11300205	4145	4145	4145	4145	0
185	20250226	154000	11300205	4145	4145	4145	4145	0
186	20250226	153900	11300205	4145	4145	4145	4145	0
187	20250226	153800	11300205	4145	4145	4145	4145	0
188	20250226	153700	11300205	4145	4145	4145	4145	0
189	20250226	153600	11300205	4145	4145	4145	4145	0
190	20250226	153500	11300205	4145	4145	4145	4145	0
191	20250226	153400	11300205	4145	4145	4145	4145	0
192	20250226	153300	11300205	4145	4145	4145	4145	0
193	20250226	153200	11300205	4145	4145	4145	4145	0
194	20250226	153100	11300205	4145	4145	4145	4145	0
195	20250226	153000	11300205	4145	4145	4145	4145	28
196	20250226	152900	11184145	4140	4140	4140	4140	0
197	20250226	152800	11184145	4140	4140	4140	4140	0
198	20250226	152700	11184145	4140	4140	4140	4140	0
199	20250226	152600	11184145	4140	4140	4140	4140	0
200	20250226	152500	11184145	4140	4140	4140	4140	0
201	20250226	152400	11184145	4140	4140	4140	4140	0
202	20250226	152300	11184145	4140	4140	4140	4140	0
203	20250226	152200	11184145	4140	4140	4140	4140	0
204	20250226	152100	11184145	4140	4140	4140	4140	0
205	20250226	152000	11184145	4140	4140	4140	4140	0
206	20250226	151900	11184145	4140	4140	4140	4140	1
207	20250226	151800	11180005	4140	4140	4140	4140	0
208	20250226	151700	11180005	4140	4140	4140	4140	0
209	20250226	151600	11180005	4140	4145	4145	4140	19
210	20250226	151500	11101340	4135	4135	4135	4135	0
211	20250226	151400	11101340	4135	4135	4135	4135	0
212	20250226	151300	11101340	4135	4135	4135	4135	0
213	20250226	151200	11101340	4135	4135	4135	4135	0
214	20250226	151100	11101340	4135	4135	4135	4135	0
215	20250226	151000	11101340	4135	4135	4135	4135	1
216	20250226	150900	11097205	4140	4140	4140	4140	13
217	20250226	150800	11043385	4135	4135	4135	4135	0
218	20250226	150700	11043385	4135	4135	4135	4135	0
219	20250226	150600	11043385	4135	4135	4135	4135	0
220	20250226	150500	11043385	4135	4135	4135	4135	399
221	20250226	150400	9393520	4135	4135	4135	4135	0
222	20250226	150300	9393520	4135	4135	4135	4135	0
223	20250226	150200	9393520	4135	4135	4135	4135	1
224	20250226	150100	9389385	4135	4135	4135	4135	2
225	20250226	150000	9381115	4135	4135	4135	4135	0
226	20250226	145900	9381115	4135	4135	4135	4135	0
227	20250226	145800	9381115	4135	4135	4135	4135	0
228	20250226	145700	9381115	4135	4135	4135	4135	0
229	20250226	145600	9381115	4135	4135	4135	4135	0
230	20250226	145500	9381115	4135	4135	4135	4135	0
231	20250226	145400	9381115	4135	4135	4135	4135	1
232	20250226	145300	9376980	4135	4135	4135	4135	63
233	20250226	145200	9116475	4135	4135	4135	4135	0
234	20250226	145100	9116475	4135	4135	4135	4135	0
235	20250226	145000	9116475	4135	4135	4135	4135	0
236	20250226	144900	9116475	4135	4135	4135	4135	0
237	20250226	144800	9116475	4135	4135	4135	4135	0
238	20250226	144700	9116475	4135	4135	4135	4135	0
239	20250226	144600	9116475	4135	4135	4135	4135	1
240	20250226	144500	9112340	4135	4135	4135	4135	0
241	20250226	144400	9112340	4135	4135	4135	4135	0
242	20250226	144300	9112340	4135	4135	4135	4135	0
243	20250226	144200	9112340	4135	4135	4135	4135	0
244	20250226	144100	9112340	4135	4135	4135	4135	0
245	20250226	144000	9112340	4135	4135	4135	4135	0
246	20250226	143900	9112340	4135	4135	4135	4135	0
247	20250226	143800	9112340	4135	4135	4135	4135	1
248	20250226	143700	9108205	4135	4135	4135	4135	0
249	20250226	143600	9108205	4135	4135	4135	4135	0
250	20250226	143500	9108205	4135	4135	4135	4135	0
251	20250226	143400	9108205	4135	4135	4135	4135	0
252	20250226	143300	9108205	4135	4135	4135	4135	0
253	20250226	143200	9108205	4135	4135	4135	4135	0
254	20250226	143100	9108205	4135	4135	4135	4135	0
255	20250226	143000	9108205	4135	4140	4140	4135	3
256	20250226	142900	9095790	4145	4145	4145	4145	0
257	20250226	142800	9095790	4145	4145	4145	4145	0
258	20250226	142700	9095790	4145	4145	4145	4145	0
259	20250226	142600	9095790	4145	4145	4145	4145	0
260	20250226	142500	9095790	4145	4145	4145	4145	0
261	20250226	142400	9095790	4145	4145	4145	4145	0
262	20250226	142300	9095790	4145	4145	4145	4145	0
263	20250226	142200	9095790	4145	4140	4145	4140	2
264	20250226	142100	9087505	4145	4145	4145	4145	0
265	20250226	142000	9087505	4145	4145	4145	4145	1
266	20250226	141900	9083360	4135	4135	4135	4135	0
267	20250226	141800	9083360	4135	4135	4135	4135	0
268	20250226	141700	9083360	4135	4135	4135	4135	0
269	20250226	141600	9083360	4135	4135	4135	4135	0
270	20250226	141500	9083360	4135	4135	4135	4135	0
271	20250226	141400	9083360	4135	4135	4135	4135	1
272	20250226	141300	9079225	4145	4145	4145	4145	1
273	20250226	141200	9075080	4140	4140	4140	4140	0
274	20250226	141100	9075080	4140	4140	4140	4140	50
275	20250226	141000	8868080	4140	4140	4140	4140	0
276	20250226	140900	8868080	4140	4140	4140	4140	1
277	20250226	140800	8863940	4130	4130	4130	4130	240
278	20250226	140700	7872740	4130	4130	4130	4130	0
279	20250226	140600	7872740	4130	4130	4130	4130	1
280	20250226	140500	7868610	4135	4135	4135	4135	60
281	20250226	140400	7620510	4140	4140	4140	4140	0
282	20250226	140300	7620510	4140	4140	4140	4140	0
283	20250226	140200	7620510	4140	4140	4140	4140	0
284	20250226	140100	7620510	4140	4140	4140	4140	0
285	20250226	140000	7620510	4140	4140	4140	4140	0
286	20250226	135900	7620510	4140	4140	4140	4140	0
287	20250226	135800	7620510	4140	4135	4140	4135	2
288	20250226	135700	7612235	4140	4140	4140	4140	0
289	20250226	135600	7612235	4140	4140	4140	4140	0
290	20250226	135500	7612235	4140	4140	4140	4140	0
291	20250226	135400	7612235	4140	4140	4140	4140	0
292	20250226	135300	7612235	4140	4140	4140	4140	0
293	20250226	135200	7612235	4140	4140	4140	4140	1
294	20250226	135100	7608095	4135	4135	4135	4135	0
295	20250226	135000	7608095	4135	4135	4135	4135	1
296	20250226	134900	7603960	4140	4140	4140	4140	0
297	20250226	134800	7603960	4140	4140	4140	4140	0
298	20250226	134700	7603960	4140	4140	4140	4140	0
299	20250226	134600	7603960	4140	4140	4140	4140	0
300	20250226	134500	7603960	4140	4140	4140	4140	0
301	20250226	134400	7603960	4140	4140	4140	4140	1
302	20250226	134300	7599820	4130	4130	4130	4130	0
303	20250226	134200	7599820	4130	4130	4130	4130	1
304	20250226	134100	7595690	4140	4140	4140	4140	0
305	20250226	134000	7595690	4140	4140	4140	4140	0
306	20250226	133900	7595690	4140	4140	4140	4140	1
307	20250226	133800	7591550	4130	4130	4130	4130	0
308	20250226	133700	7591550	4130	4130	4130	4130	0
309	20250226	133600	7591550	4130	4130	4130	4130	0
310	20250226	133500	7591550	4130	4130	4130	4130	0
311	20250226	133400	7591550	4130	4130	4130	4130	1
312	20250226	133300	7587420	4140	4140	4140	4140	0
313	20250226	133200	7587420	4140	4140	4140	4140	0
314	20250226	133100	7587420	4140	4140	4140	4140	0
315	20250226	133000	7587420	4140	4140	4140	4140	0
316	20250226	132900	7587420	4140	4140	4140	4140	1
317	20250226	132800	7583280	4130	4130	4130	4130	0
318	20250226	132700	7583280	4130	4130	4130	4130	0
319	20250226	132600	7583280	4130	4130	4130	4130	1
320	20250226	132500	7579150	4140	4140	4140	4140	0
321	20250226	132400	7579150	4140	4140	4140	4140	50
322	20250226	132300	7372150	4140	4140	4140	4140	0
323	20250226	132200	7372150	4140	4140	4140	4140	0
324	20250226	132100	7372150	4140	4140	4140	4140	20
325	20250226	132000	7289350	4140	4140	4140	4140	0
326	20250226	131900	7289350	4140	4140	4140	4140	0
327	20250226	131800	7289350	4140	4130	4140	4130	2
328	20250226	131700	7281080	4140	4140	4140	4140	0
329	20250226	131600	7281080	4140	4140	4140	4140	1
330	20250226	131500	7276940	4140	4140	4140	4140	0
331	20250226	131400	7276940	4140	4140	4140	4140	1
332	20250226	131300	7272800	4140	4140	4140	4140	0
333	20250226	131200	7272800	4140	4140	4140	4140	2
334	20250226	131100	7264520	4130	4130	4130	4130	0
335	20250226	131000	7264520	4130	4130	4130	4130	1
336	20250226	130900	7260390	4140	4140	4140	4140	0
337	20250226	130800	7260390	4140	4140	4140	4140	0
338	20250226	130700	7260390	4140	4140	4140	4140	0
339	20250226	130600	7260390	4140	4140	4140	4140	1
340	20250226	130500	7256250	4140	4140	4140	4140	0
341	20250226	130400	7256250	4140	4140	4140	4140	0
342	20250226	130300	7256250	4140	4140	4140	4140	0
343	20250226	130200	7256250	4140	4140	4140	4140	1
344	20250226	130100	7252110	4130	4130	4130	4130	1
345	20250226	130000	7247980	4130	4130	4130	4130	0
346	20250226	125900	7247980	4130	4130	4130	4130	0
347	20250226	125800	7247980	4130	4130	4130	4130	0
348	20250226	125700	7247980	4130	4130	4130	4130	0
349	20250226	125600	7247980	4130	4130	4130	4130	8
350	20250226	125500	7214940	4140	4140	4140	4140	0
351	20250226	125400	7214940	4140	4140	4140	4140	1
352	20250226	125300	7210800	4130	4130	4130	4130	1
353	20250226	125200	7206670	4140	4140	4140	4140	0
354	20250226	125100	7206670	4140	4140	4140	4140	0
355	20250226	125000	7206670	4140	4140	4140	4140	0
356	20250226	124900	7206670	4140	4140	4140	4140	0
357	20250226	124800	7206670	4140	4140	4140	4140	0
358	20250226	124700	7206670	4140	4140	4140	4140	1
359	20250226	124600	7202530	4130	4130	4130	4130	0
360	20250226	124500	7202530	4130	4130	4130	4130	1
361	20250226	124400	7198400	4130	4130	4130	4130	0
362	20250226	124300	7198400	4130	4130	4130	4130	0
363	20250226	124200	7198400	4130	4130	4130	4130	0
364	20250226	124100	7198400	4130	4130	4130	4130	0
365	20250226	124000	7198400	4130	4130	4130	4130	0
366	20250226	123900	7198400	4130	4130	4130	4130	0
367	20250226	123800	7198400	4130	4130	4130	4130	0
368	20250226	123700	7198400	4130	4130	4130	4130	1
369	20250226	123600	7194270	4140	4140	4140	4140	0
370	20250226	123500	7194270	4140	4140	4140	4140	0
371	20250226	123400	7194270	4140	4140	4140	4140	0
372	20250226	123300	7194270	4140	4140	4140	4140	0
373	20250226	123200	7194270	4140	4140	4140	4140	2
374	20250226	123100	7185990	4130	4130	4130	4130	59
375	20250226	123000	6942320	4140	4140	4140	4140	10
376	20250226	122900	6900920	4130	4130	4130	4130	1
377	20250226	122800	6896790	4135	4135	4135	4135	0
378	20250226	122700	6896790	4135	4135	4135	4135	0
379	20250226	122600	6896790	4135	4135	4135	4135	0
380	20250226	122500	6896790	4135	4135	4135	4135	5
381	20250226	122400	6876115	4135	4135	4135	4135	0
382	20250226	122300	6876115	4135	4135	4135	4135	1
383	20250226	122200	6871980	4130	4130	4130	4130	0
384	20250226	122100	6871980	4130	4135	4135	4130	501
385	20250226	122000	4800350	4135	4135	4135	4135	0
386	20250226	121900	4800350	4135	4135	4135	4135	0
387	20250226	121800	4800350	4135	4135	4135	4135	0
388	20250226	121700	4800350	4135	4135	4135	4135	0
389	20250226	121600	4800350	4135	4135	4135	4135	0
390	20250226	121500	4800350	4135	4135	4135	4135	0
391	20250226	121400	4800350	4135	4135	4135	4135	20
392	20250226	121300	4717650	4130	4130	4130	4130	41
393	20250226	121200	4548320	4135	4135	4135	4135	0
394	20250226	121100	4548320	4135	4135	4135	4135	0
395	20250226	121000	4548320	4135	4135	4135	4135	1
396	20250226	120900	4544185	4130	4130	4130	4130	0
397	20250226	120800	4544185	4130	4130	4130	4130	0
398	20250226	120700	4544185	4130	4130	4130	4130	0
399	20250226	120600	4544185	4130	4130	4130	4130	0
400	20250226	120500	4544185	4130	4130	4130	4130	1
401	20250226	120400	4540055	4135	4135	4135	4135	0
402	20250226	120300	4540055	4135	4135	4135	4135	1
403	20250226	120200	4535920	4130	4130	4130	4130	0
404	20250226	120100	4535920	4130	4130	4130	4130	0
405	20250226	120000	4535920	4130	4130	4130	4130	0
406	20250226	115900	4535920	4130	4130	4130	4130	0
407	20250226	115800	4535920	4130	4130	4130	4130	0
408	20250226	115700	4535920	4130	4130	4130	4130	1
409	20250226	115600	4531790	4130	4130	4130	4130	0
410	20250226	115500	4531790	4130	4130	4130	4130	0
411	20250226	115400	4531790	4130	4130	4130	4130	0
412	20250226	115300	4531790	4130	4130	4130	4130	0
413	20250226	115200	4531790	4130	4130	4130	4130	0
414	20250226	115100	4531790	4130	4130	4130	4130	0
415	20250226	115000	4531790	4130	4130	4130	4130	0
416	20250226	114900	4531790	4130	4130	4130	4130	1
417	20250226	114800	4527660	4130	4130	4130	4130	0
418	20250226	114700	4527660	4130	4130	4130	4130	0
419	20250226	114600	4527660	4130	4130	4130	4130	0
420	20250226	114500	4527660	4130	4130	4130	4130	0
421	20250226	114400	4527660	4130	4130	4130	4130	0
422	20250226	114300	4527660	4130	4130	4130	4130	0
423	20250226	114200	4527660	4130	4130	4130	4130	0
424	20250226	114100	4527660	4130	4130	4130	4130	1
425	20250226	114000	4523530	4135	4135	4135	4135	0
426	20250226	113900	4523530	4135	4135	4135	4135	0
427	20250226	113800	4523530	4135	4135	4135	4135	0
428	20250226	113700	4523530	4135	4135	4135	4135	2
429	20250226	113600	4515260	4130	4130	4130	4130	0
430	20250226	113500	4515260	4130	4130	4130	4130	0
431	20250226	113400	4515260	4130	4130	4130	4130	0
432	20250226	113300	4515260	4130	4130	4130	4130	1
433	20250226	113200	4511130	4135	4135	4135	4135	0
434	20250226	113100	4511130	4135	4135	4135	4135	0
435	20250226	113000	4511130	4135	4135	4135	4135	0
436	20250226	112900	4511130	4135	4135	4135	4135	0
437	20250226	112800	4511130	4135	4135	4135	4135	1
438	20250226	112700	4506995	4130	4130	4130	4130	0
439	20250226	112600	4506995	4130	4130	4130	4130	0
440	20250226	112500	4506995	4130	4130	4130	4130	1
441	20250226	112400	4502865	4130	4130	4130	4130	0
442	20250226	112300	4502865	4130	4130	4130	4130	0
443	20250226	112200	4502865	4130	4130	4130	4130	0
444	20250226	112100	4502865	4130	4130	4130	4130	0
445	20250226	112000	4502865	4130	4130	4130	4130	0
446	20250226	111900	4502865	4130	4130	4130	4130	0
447	20250226	111800	4502865	4130	4130	4130	4130	0
448	20250226	111700	4502865	4130	4130	4130	4130	1
449	20250226	111600	4498735	4135	4135	4135	4135	1
450	20250226	111500	4494600	4130	4130	4130	4130	0
451	20250226	111400	4494600	4130	4130	4130	4130	0
452	20250226	111300	4494600	4130	4130	4130	4130	0
453	20250226	111200	4494600	4130	4130	4130	4130	0
454	20250226	111100	4494600	4130	4130	4130	4130	0
455	20250226	111000	4494600	4130	4130	4130	4130	0
456	20250226	110900	4494600	4130	4130	4130	4130	1
457	20250226	110800	4490470	4135	4135	4135	4135	0
458	20250226	110700	4490470	4135	4135	4135	4135	0
459	20250226	110600	4490470	4135	4135	4135	4135	0
460	20250226	110500	4490470	4135	4135	4135	4135	0
461	20250226	110400	4490470	4135	4135	4135	4135	0
462	20250226	110300	4490470	4135	4135	4135	4135	1
463	20250226	110200	4486335	4130	4130	4130	4130	0
464	20250226	110100	4486335	4130	4130	4130	4130	1
465	20250226	110000	4482205	4130	4130	4130	4130	0
466	20250226	105900	4482205	4130	4130	4130	4130	0
467	20250226	105800	4482205	4130	4130	4130	4130	0
468	20250226	105700	4482205	4130	4130	4130	4130	0
469	20250226	105600	4482205	4130	4130	4130	4130	0
470	20250226	105500	4482205	4130	4130	4130	4130	0
471	20250226	105400	4482205	4130	4130	4130	4130	0
472	20250226	105300	4482205	4130	4130	4130	4130	0
473	20250226	105200	4482205	4130	4130	4130	4130	1
474	20250226	105100	4478075	4135	4135	4135	4135	1
475	20250226	105000	4473940	4130	4130	4130	4130	1
476	20250226	104900	4469810	4135	4135	4135	4135	0
477	20250226	104800	4469810	4135	4135	4135	4135	0
478	20250226	104700	4469810	4135	4135	4135	4135	10
479	20250226	104600	4428460	4135	4135	4135	4135	1
480	20250226	104500	4424325	4130	4130	4130	4130	0
481	20250226	104400	4424325	4130	4130	4130	4130	1
482	20250226	104300	4420195	4135	4135	4135	4135	0
483	20250226	104200	4420195	4135	4135	4135	4135	0
484	20250226	104100	4420195	4135	4135	4135	4135	0
485	20250226	104000	4420195	4135	4135	4135	4135	0
486	20250226	103900	4420195	4135	4135	4135	4135	0
487	20250226	103800	4420195	4135	4135	4135	4135	0
488	20250226	103700	4420195	4135	4135	4135	4135	0
489	20250226	103600	4420195	4135	4125	4135	4125	6
490	20250226	103500	4395395	4125	4125	4125	4125	0
491	20250226	103400	4395395	4125	4125	4125	4125	0
492	20250226	103300	4395395	4125	4125	4125	4125	150
493	20250226	103200	3776645	4135	4135	4135	4135	0
494	20250226	103100	3776645	4135	4135	4135	4135	0
495	20250226	103000	3776645	4135	4135	4135	4135	0
496	20250226	102900	3776645	4135	4135	4135	4135	0
497	20250226	102800	3776645	4135	4135	4135	4125	3
498	20250226	102700	3764250	4125	4125	4125	4125	0
499	20250226	102600	3764250	4125	4125	4125	4125	0
500	20250226	102500	3764250	4125	4125	4125	4125	0
501	20250226	102400	3764250	4125	4125	4125	4125	0
502	20250226	102300	3764250	4125	4125	4125	4125	0
503	20250226	102200	3764250	4125	4125	4125	4125	0
504	20250226	102100	3764250	4125	4125	4125	4125	0
505	20250226	102000	3764250	4125	4125	4125	4125	1
506	20250226	101900	3760125	4125	4125	4125	4125	0
507	20250226	101800	3760125	4125	4125	4125	4125	0
508	20250226	101700	3760125	4125	4125	4125	4125	0
509	20250226	101600	3760125	4125	4125	4125	4125	47
510	20250226	101500	3566250	4130	4130	4130	4130	0
511	20250226	101400	3566250	4130	4130	4130	4130	0
512	20250226	101300	3566250	4130	4130	4130	4130	53
513	20250226	101200	3347360	4130	4135	4135	4130	2
514	20250226	101100	3339095	4140	4140	4140	4140	0
515	20250226	101000	3339095	4140	4140	4140	4140	0
516	20250226	100900	3339095	4140	4140	4140	4140	0
517	20250226	100800	3339095	4140	4140	4140	4140	0
518	20250226	100700	3339095	4140	4140	4140	4140	0
519	20250226	100600	3339095	4140	4140	4140	4140	2
520	20250226	100500	3330815	4130	4130	4130	4130	0
521	20250226	100400	3330815	4130	4130	4130	4130	1
522	20250226	100300	3326685	4130	4130	4130	4130	0
523	20250226	100200	3326685	4130	4130	4130	4130	0
524	20250226	100100	3326685	4130	4130	4130	4130	0
525	20250226	100000	3326685	4130	4130	4130	4130	289
526	20250226	095900	2133115	4125	4125	4125	4125	76
527	20250226	095800	1819615	4130	4130	4130	4130	0
528	20250226	095700	1819615	4130	4130	4130	4130	50
529	20250226	095600	1613115	4130	4125	4130	4125	3
530	20250226	095500	1600730	4130	4130	4130	4130	0
531	20250226	095400	1600730	4130	4130	4130	4130	146
532	20250226	095300	997750	4130	4130	4130	4130	0
533	20250226	095200	997750	4130	4130	4130	4130	0
534	20250226	095100	997750	4130	4130	4130	4130	1
535	20250226	095000	993620	4130	4130	4130	4130	3
536	20250226	094900	981230	4125	4125	4125	4125	0
537	20250226	094800	981230	4125	4125	4125	4125	1
538	20250226	094700	977105	4130	4130	4130	4130	0
539	20250226	094600	977105	4130	4130	4130	4130	3
540	20250226	094500	964715	4130	4130	4130	4130	1
541	20250226	094400	960585	4125	4125	4125	4125	0
542	20250226	094300	960585	4125	4125	4125	4125	0
543	20250226	094200	960585	4125	4125	4125	4125	0
544	20250226	094100	960585	4125	4125	4125	4125	0
545	20250226	094000	960585	4125	4125	4125	4125	1
546	20250226	093900	956460	4130	4130	4130	4130	0
547	20250226	093800	956460	4130	4130	4130	4130	0
548	20250226	093700	956460	4130	4130	4130	4130	0
549	20250226	093600	956460	4130	4130	4130	4130	0
550	20250226	093500	956460	4130	4130	4130	4130	0
551	20250226	093400	956460	4130	4130	4130	4130	0
552	20250226	093300	956460	4130	4130	4130	4130	5
553	20250226	093200	935810	4125	4125	4125	4125	1
554	20250226	093100	931685	4130	4130	4130	4130	0
555	20250226	093000	931685	4130	4130	4130	4130	0
556	20250226	092900	931685	4130	4130	4130	4130	0
557	20250226	092800	931685	4130	4130	4130	4130	1
558	20250226	092700	927555	4125	4125	4125	4125	0
559	20250226	092600	927555	4125	4125	4125	4125	0
560	20250226	092500	927555	4125	4125	4125	4125	21
561	20250226	092400	840930	4125	4125	4125	4125	1
562	20250226	092300	836805	4130	4130	4130	4130	0
563	20250226	092200	836805	4130	4130	4130	4130	10
564	20250226	092100	795505	4130	4130	4130	4130	0
565	20250226	092000	795505	4130	4130	4130	4130	0
566	20250226	091900	795505	4130	4130	4130	4130	0
567	20250226	091800	795505	4130	4130	4130	4130	1
568	20250226	091700	791375	4125	4125	4125	4125	0
569	20250226	091600	791375	4125	4125	4125	4125	1
570	20250226	091500	787250	4135	4135	4135	4135	5
571	20250226	091400	766575	4135	4135	4135	4135	0
572	20250226	091300	766575	4135	4135	4135	4135	0
573	20250226	091200	766575	4135	4135	4135	4135	0
574	20250226	091100	766575	4135	4135	4135	4135	0
575	20250226	091000	766575	4135	4135	4135	4135	1
576	20250226	090900	762440	4135	4135	4135	4135	0
577	20250226	090800	762440	4135	4125	4135	4125	2
578	20250226	090700	754180	4140	4140	4140	4140	0
579	20250226	090600	754180	4140	4140	4140	4140	22
580	20250226	090500	663100	4140	4145	4145	4140	25
581	20250226	090400	559575	4145	4145	4145	4145	0
582	20250226	090300	559575	4145	4145	4145	4145	0
583	20250226	090200	559575	4145	4145	4145	4145	0
584	20250226	090100	559575	4145	4145	4145	4145	0
585	20250226	090000	559575	4145	4145	4145	4145	135