KissMeData/053580/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	193800	641884250	9740	9740	9740	9740	645
3	20250226	193700	641884250	9740	9740	9740	9740	0
4	20250226	193600	641884250	9740	9740	9740	9740	0
5	20250226	193500	641884250	9740	9740	9740	9740	0
6	20250226	193400	641884250	9740	9740	9740	9740	0
7	20250226	193300	641884250	9740	9740	9740	9740	0
8	20250226	193200	641884250	9740	9740	9740	9740	0
9	20250226	193100	641884250	9740	9740	9740	9740	0
10	20250226	193000	641884250	9740	9740	9740	9740	0
11	20250226	192900	641884250	9740	9740	9740	9740	0
12	20250226	192800	641884250	9740	9740	9740	9740	0
13	20250226	192700	641884250	9740	9740	9740	9740	0
14	20250226	192600	641884250	9740	9740	9740	9740	0
15	20250226	192500	641884250	9740	9740	9740	9740	0
16	20250226	192400	641884250	9740	9740	9740	9740	0
17	20250226	192300	641884250	9740	9740	9740	9740	0
18	20250226	192200	641884250	9740	9740	9740	9740	0
19	20250226	192100	641884250	9740	9740	9740	9740	0
20	20250226	192000	641884250	9740	9740	9740	9740	0
21	20250226	191900	641884250	9740	9740	9740	9740	0
22	20250226	191800	641884250	9740	9740	9740	9740	0
23	20250226	191700	641884250	9740	9740	9740	9740	0
24	20250226	191600	641884250	9740	9740	9740	9740	0
25	20250226	191500	641884250	9740	9740	9740	9740	0
26	20250226	191400	641884250	9740	9740	9740	9740	0
27	20250226	191300	641884250	9740	9740	9740	9740	0
28	20250226	191200	641884250	9740	9740	9740	9740	0
29	20250226	191100	641884250	9740	9740	9740	9740	0
30	20250226	191000	641884250	9740	9740	9740	9740	0
31	20250226	190900	641884250	9740	9740	9740	9740	0
32	20250226	190800	641884250	9740	9740	9740	9740	645
33	20250226	190700	641884250	9740	9740	9740	9740	0
34	20250226	190600	641884250	9740	9740	9740	9740	0
35	20250226	190500	641884250	9740	9740	9740	9740	0
36	20250226	190400	641884250	9740	9740	9740	9740	0
37	20250226	190300	641884250	9740	9740	9740	9740	0
38	20250226	190200	641884250	9740	9740	9740	9740	0
39	20250226	190100	641884250	9740	9740	9740	9740	0
40	20250226	190000	641884250	9740	9740	9740	9740	0
41	20250226	185900	641884250	9740	9740	9740	9740	0
42	20250226	185800	641884250	9740	9740	9740	9740	0
43	20250226	185700	641884250	9740	9740	9740	9740	0
44	20250226	185600	641884250	9740	9740	9740	9740	0
45	20250226	185500	641884250	9740	9740	9740	9740	0
46	20250226	185400	641884250	9740	9740	9740	9740	0
47	20250226	185300	641884250	9740	9740	9740	9740	0
48	20250226	185200	641884250	9740	9740	9740	9740	0
49	20250226	185100	641884250	9740	9740	9740	9740	0
50	20250226	185000	641884250	9740	9740	9740	9740	0
51	20250226	184900	641884250	9740	9740	9740	9740	0
52	20250226	184800	641884250	9740	9740	9740	9740	0
53	20250226	184700	641884250	9740	9740	9740	9740	0
54	20250226	184600	641884250	9740	9740	9740	9740	0
55	20250226	184500	641884250	9740	9740	9740	9740	0
56	20250226	184400	641884250	9740	9740	9740	9740	0
57	20250226	184300	641884250	9740	9740	9740	9740	0
58	20250226	184200	641884250	9740	9740	9740	9740	0
59	20250226	184100	641884250	9740	9740	9740	9740	0
60	20250226	184000	641884250	9740	9740	9740	9740	0
61	20250226	183900	641884250	9740	9740	9740	9740	0
62	20250226	183800	641884250	9740	9740	9740	9740	645
63	20250226	183700	641884250	9740	9740	9740	9740	0
64	20250226	183600	641884250	9740	9740	9740	9740	0
65	20250226	183500	641884250	9740	9740	9740	9740	0
66	20250226	183400	641884250	9740	9740	9740	9740	0
67	20250226	183300	641884250	9740	9740	9740	9740	0
68	20250226	183200	641884250	9740	9740	9740	9740	0
69	20250226	183100	641884250	9740	9740	9740	9740	0
70	20250226	183000	641884250	9740	9740	9740	9740	0
71	20250226	182900	641884250	9740	9740	9740	9740	0
72	20250226	182800	641884250	9740	9740	9740	9740	0
73	20250226	182700	641884250	9740	9740	9740	9740	0
74	20250226	182600	641884250	9740	9740	9740	9740	0
75	20250226	182500	641884250	9740	9740	9740	9740	0
76	20250226	182400	641884250	9740	9740	9740	9740	0
77	20250226	182300	641884250	9740	9740	9740	9740	0
78	20250226	182200	641884250	9740	9740	9740	9740	0
79	20250226	182100	641884250	9740	9740	9740	9740	0
80	20250226	182000	641884250	9740	9740	9740	9740	0
81	20250226	181900	641884250	9740	9740	9740	9740	0
82	20250226	181800	641884250	9740	9740	9740	9740	0
83	20250226	181700	641884250	9740	9740	9740	9740	0
84	20250226	181600	641884250	9740	9740	9740	9740	0
85	20250226	181500	641884250	9740	9740	9740	9740	0
86	20250226	181400	641884250	9740	9740	9740	9740	0
87	20250226	181300	641884250	9740	9740	9740	9740	0
88	20250226	181200	641884250	9740	9740	9740	9740	0
89	20250226	181100	641884250	9740	9740	9740	9740	0
90	20250226	181000	641884250	9740	9740	9740	9740	0
91	20250226	180900	641884250	9740	9740	9740	9740	0
92	20250226	180800	641884250	9740	9740	9740	9740	645
93	20250226	180700	641884250	9740	9740	9740	9740	0
94	20250226	180600	641884250	9740	9740	9740	9740	0
95	20250226	180500	641884250	9740	9740	9740	9740	0
96	20250226	180400	641884250	9740	9740	9740	9740	0
97	20250226	180300	641884250	9740	9740	9740	9740	0
98	20250226	180200	641884250	9740	9740	9740	9740	0
99	20250226	180100	641884250	9740	9740	9740	9740	0
100	20250226	180000	641884250	9740	9740	9740	9740	0
101	20250226	175900	641884250	9740	9740	9740	9740	0
102	20250226	175800	641884250	9740	9740	9740	9740	0
103	20250226	175700	641884250	9740	9740	9740	9740	0
104	20250226	175600	641884250	9740	9740	9740	9740	0
105	20250226	175500	641884250	9740	9740	9740	9740	0
106	20250226	175400	641884250	9740	9740	9740	9740	0
107	20250226	175300	641884250	9740	9740	9740	9740	0
108	20250226	175200	641884250	9740	9740	9740	9740	0
109	20250226	175100	641884250	9740	9740	9740	9740	0
110	20250226	175000	641884250	9740	9740	9740	9740	0
111	20250226	174900	641884250	9740	9740	9740	9740	0
112	20250226	174800	641884250	9740	9740	9740	9740	0
113	20250226	174700	641884250	9740	9740	9740	9740	0
114	20250226	174600	641884250	9740	9740	9740	9740	0
115	20250226	174500	641884250	9740	9740	9740	9740	0
116	20250226	174400	641884250	9740	9740	9740	9740	0
117	20250226	174300	641884250	9740	9740	9740	9740	0
118	20250226	174200	641884250	9740	9740	9740	9740	0
119	20250226	174100	641884250	9740	9740	9740	9740	0
120	20250226	174000	641884250	9740	9740	9740	9740	0
121	20250226	173900	641884250	9740	9740	9740	9740	0
122	20250226	173800	641884250	9740	9740	9740	9740	645
123	20250226	173700	641884250	9740	9740	9740	9740	0
124	20250226	173600	641884250	9740	9740	9740	9740	0
125	20250226	173500	641884250	9740	9740	9740	9740	0
126	20250226	173400	641884250	9740	9740	9740	9740	0
127	20250226	173300	641884250	9740	9740	9740	9740	0
128	20250226	173200	641884250	9740	9740	9740	9740	0
129	20250226	173100	641884250	9740	9740	9740	9740	0
130	20250226	173000	641884250	9740	9740	9740	9740	0
131	20250226	172900	641884250	9740	9740	9740	9740	0
132	20250226	172800	641884250	9740	9740	9740	9740	0
133	20250226	172700	641884250	9740	9740	9740	9740	0
134	20250226	172600	641884250	9740	9740	9740	9740	0
135	20250226	172500	641884250	9740	9740	9740	9740	0
136	20250226	172400	641884250	9740	9740	9740	9740	0
137	20250226	172300	641884250	9740	9740	9740	9740	0
138	20250226	172200	641884250	9740	9740	9740	9740	0
139	20250226	172100	641884250	9740	9740	9740	9740	0
140	20250226	172000	641884250	9740	9740	9740	9740	0
141	20250226	171900	641884250	9740	9740	9740	9740	0
142	20250226	171800	641884250	9740	9740	9740	9740	0
143	20250226	171700	641884250	9740	9740	9740	9740	0
144	20250226	171600	641884250	9740	9740	9740	9740	0
145	20250226	171500	641884250	9740	9740	9740	9740	0
146	20250226	171400	641884250	9740	9740	9740	9740	0
147	20250226	171300	641884250	9740	9740	9740	9740	0
148	20250226	171200	641884250	9740	9740	9740	9740	0
149	20250226	171100	641884250	9740	9740	9740	9740	0
150	20250226	171000	641884250	9740	9740	9740	9740	0
151	20250226	170900	641884250	9740	9740	9740	9740	0
152	20250226	170800	641884250	9740	9740	9740	9740	645
153	20250226	170700	641884250	9740	9740	9740	9740	0
154	20250226	170600	641884250	9740	9740	9740	9740	0
155	20250226	170500	641884250	9740	9740	9740	9740	0
156	20250226	170400	641884250	9740	9740	9740	9740	0
157	20250226	170300	641884250	9740	9740	9740	9740	0
158	20250226	170200	641884250	9740	9740	9740	9740	0
159	20250226	170100	641884250	9740	9740	9740	9740	0
160	20250226	170000	641884250	9740	9740	9740	9740	0
161	20250226	165900	641884250	9740	9740	9740	9740	0
162	20250226	165800	641884250	9740	9740	9740	9740	0
163	20250226	165700	641884250	9740	9740	9740	9740	0
164	20250226	165600	641884250	9740	9740	9740	9740	0
165	20250226	165500	641884250	9740	9740	9740	9740	0
166	20250226	165400	641884250	9740	9740	9740	9740	0
167	20250226	165300	641884250	9740	9740	9740	9740	0
168	20250226	165200	641884250	9740	9740	9740	9740	0
169	20250226	165100	641884250	9740	9740	9740	9740	0
170	20250226	165000	641884250	9740	9740	9740	9740	0
171	20250226	164900	641884250	9740	9740	9740	9740	0
172	20250226	164800	641884250	9740	9740	9740	9740	0
173	20250226	164700	641884250	9740	9740	9740	9740	0
174	20250226	164600	641884250	9740	9740	9740	9740	0
175	20250226	164500	641884250	9740	9740	9740	9740	0
176	20250226	164400	641884250	9740	9740	9740	9740	0
177	20250226	164300	641884250	9740	9740	9740	9740	0
178	20250226	164200	641884250	9740	9740	9740	9740	0
179	20250226	164100	641884250	9740	9740	9740	9740	0
180	20250226	164000	641884250	9740	9740	9740	9740	0
181	20250226	163900	641884250	9740	9740	9740	9740	0
182	20250226	163800	641884250	9740	9740	9740	9740	645
183	20250226	163700	641884250	9740	9740	9740	9740	0
184	20250226	163600	641884250	9740	9740	9740	9740	0
185	20250226	163500	641884250	9740	9740	9740	9740	0
186	20250226	163400	641884250	9740	9740	9740	9740	0
187	20250226	163300	641884250	9740	9740	9740	9740	0
188	20250226	163200	641884250	9740	9740	9740	9740	0
189	20250226	163100	641884250	9740	9740	9740	9740	0
190	20250226	163000	641884250	9740	9740	9740	9740	0
191	20250226	162900	641884250	9740	9740	9740	9740	0
192	20250226	162800	641884250	9740	9740	9740	9740	0
193	20250226	162700	641884250	9740	9740	9740	9740	0
194	20250226	162600	641884250	9740	9740	9740	9740	0
195	20250226	162500	641884250	9740	9740	9740	9740	0
196	20250226	162400	641884250	9740	9740	9740	9740	0
197	20250226	162300	641884250	9740	9740	9740	9740	0
198	20250226	162200	641884250	9740	9740	9740	9740	0
199	20250226	162100	641884250	9740	9740	9740	9740	0
200	20250226	162000	641884250	9740	9740	9740	9740	0
201	20250226	161900	641884250	9740	9740	9740	9740	0
202	20250226	161800	641884250	9740	9740	9740	9740	0
203	20250226	161700	641884250	9740	9740	9740	9740	0
204	20250226	161600	641884250	9740	9740	9740	9740	0
205	20250226	161500	641884250	9740	9740	9740	9740	0
206	20250226	161400	641884250	9740	9740	9740	9740	0
207	20250226	161300	641884250	9740	9740	9740	9740	0
208	20250226	161200	641884250	9740	9740	9740	9740	0
209	20250226	161100	641884250	9740	9740	9740	9740	0
210	20250226	161000	641884250	9740	9740	9740	9740	0
211	20250226	160900	641884250	9740	9740	9740	9740	0
212	20250226	160800	641884250	9740	9740	9740	9740	645
213	20250226	160700	641884250	9740	9740	9740	9740	0
214	20250226	160600	641884250	9740	9740	9740	9740	0
215	20250226	160500	641884250	9740	9740	9740	9740	0
216	20250226	160400	641884250	9740	9740	9740	9740	0
217	20250226	160300	641884250	9740	9740	9740	9740	0
218	20250226	160200	641884250	9740	9740	9740	9740	0
219	20250226	160100	641884250	9740	9740	9740	9740	0
220	20250226	160000	641884250	9740	9740	9740	9740	0
221	20250226	155900	641884250	9740	9740	9740	9740	0
222	20250226	155800	641884250	9740	9740	9740	9740	0
223	20250226	155700	641884250	9740	9740	9740	9740	0
224	20250226	155600	641884250	9740	9740	9740	9740	0
225	20250226	155500	641884250	9740	9740	9740	9740	0
226	20250226	155400	641884250	9740	9740	9740	9740	0
227	20250226	155300	641884250	9740	9740	9740	9740	0
228	20250226	155200	641884250	9740	9740	9740	9740	0
229	20250226	155100	641884250	9740	9740	9740	9740	0
230	20250226	155000	641884250	9740	9740	9740	9740	0
231	20250226	154900	641884250	9740	9740	9740	9740	0
232	20250226	154800	641884250	9740	9740	9740	9740	0
233	20250226	154700	641884250	9740	9740	9740	9740	0
234	20250226	154600	641884250	9740	9740	9740	9740	0
235	20250226	154500	641884250	9740	9740	9740	9740	0
236	20250226	154400	641884250	9740	9740	9740	9740	0
237	20250226	154300	641884250	9740	9740	9740	9740	0
238	20250226	154200	641884250	9740	9740	9740	9740	0
239	20250226	154100	641884250	9740	9740	9740	9740	0
240	20250226	154000	641884250	9740	9740	9740	9740	0
241	20250226	153900	641884250	9740	9740	9740	9740	0
242	20250226	153800	641884250	9740	9740	9740	9740	645
243	20250226	153700	641884250	9740	9740	9740	9740	0
244	20250226	153600	641884250	9740	9740	9740	9740	0
245	20250226	153500	641884250	9740	9740	9740	9740	0
246	20250226	153400	641884250	9740	9740	9740	9740	0
247	20250226	153300	641884250	9740	9740	9740	9740	0
248	20250226	153200	641884250	9740	9740	9740	9740	0
249	20250226	153100	641884250	9740	9740	9740	9740	0
250	20250226	153000	641884250	9740	9740	9740	9740	645
251	20250226	152900	635601950	9740	9740	9740	9740	0
252	20250226	152800	635601950	9740	9740	9740	9740	0
253	20250226	152700	635601950	9740	9740	9740	9740	0
254	20250226	152600	635601950	9740	9740	9740	9740	0
255	20250226	152500	635601950	9740	9740	9740	9740	0
256	20250226	152400	635601950	9740	9740	9740	9740	0
257	20250226	152300	635601950	9740	9740	9740	9740	0
258	20250226	152200	635601950	9740	9740	9740	9740	0
259	20250226	152100	635601950	9740	9740	9740	9740	0
260	20250226	152000	635601950	9740	9740	9740	9740	0
261	20250226	151900	635601950	9740	9740	9750	9740	61
262	20250226	151800	635007710	9740	9740	9740	9740	15
263	20250226	151700	634861610	9760	9760	9760	9760	54
264	20250226	151600	634334570	9760	9760	9760	9760	20
265	20250226	151500	634139370	9760	9740	9760	9740	200
266	20250226	151400	632189010	9740	9740	9740	9740	14
267	20250226	151300	632052650	9720	9720	9720	9720	0
268	20250226	151200	632052650	9720	9720	9720	9720	0
269	20250226	151100	632052650	9720	9730	9730	9720	400
270	20250226	151000	628160900	9730	9730	9730	9720	1258
271	20250226	150900	615927640	9730	9740	9740	9730	761
272	20250226	150800	608521850	9740	9740	9740	9740	0
273	20250226	150700	608521850	9740	9750	9750	9740	455
274	20250226	150600	604088530	9760	9760	9760	9760	45
275	20250226	150500	603649330	9750	9750	9750	9750	0
276	20250226	150400	603649330	9750	9750	9760	9750	26
277	20250226	150300	603395780	9750	9750	9750	9750	0
278	20250226	150200	603395780	9750	9750	9750	9750	0
279	20250226	150100	603395780	9750	9750	9750	9750	0
280	20250226	150000	603395780	9750	9750	9750	9750	0
281	20250226	145900	603395780	9750	9750	9750	9750	0
282	20250226	145800	603395780	9750	9760	9760	9750	21
283	20250226	145700	603190930	9760	9760	9760	9760	95
284	20250226	145600	602263730	9750	9750	9750	9750	0
285	20250226	145500	602263730	9750	9750	9750	9750	0
286	20250226	145400	602263730	9750	9730	9750	9730	322
287	20250226	145300	599130570	9730	9730	9730	9730	173
288	20250226	145200	597447280	9730	9760	9760	9730	2678
289	20250226	145100	571359410	9750	9750	9750	9750	0
290	20250226	145000	571359410	9750	9780	9780	9750	1378
291	20250226	144900	557909180	9770	9770	9770	9770	0
292	20250226	144800	557909180	9770	9770	9770	9770	0
293	20250226	144700	557909180	9770	9770	9770	9770	23
294	20250226	144600	557684470	9770	9770	9770	9770	24
295	20250226	144500	557449990	9770	9770	9770	9770	0
296	20250226	144400	557449990	9770	9770	9770	9770	500
297	20250226	144300	552564990	9770	9790	9790	9770	253
298	20250226	144200	550092100	9800	9800	9800	9800	0
299	20250226	144100	550092100	9800	9800	9800	9800	0
300	20250226	144000	550092100	9800	9800	9800	9800	0
301	20250226	143900	550092100	9800	9800	9800	9800	72
302	20250226	143800	549386500	9800	9800	9800	9800	0
303	20250226	143700	549386500	9800	9800	9800	9800	1
304	20250226	143600	549376700	9790	9790	9790	9790	0
305	20250226	143500	549376700	9790	9790	9790	9790	10
306	20250226	143400	549278800	9790	9790	9790	9790	0
307	20250226	143300	549278800	9790	9790	9790	9790	0
308	20250226	143200	549278800	9790	9790	9790	9790	5
309	20250226	143100	549229850	9780	9780	9780	9780	0
310	20250226	143000	549229850	9780	9780	9780	9780	0
311	20250226	142900	549229850	9780	9780	9780	9780	0
312	20250226	142800	549229850	9780	9780	9780	9780	0
313	20250226	142700	549229850	9780	9780	9780	9780	0
314	20250226	142600	549229850	9780	9780	9780	9780	0
315	20250226	142500	549229850	9780	9780	9780	9780	0
316	20250226	142400	549229850	9780	9780	9780	9780	1
317	20250226	142300	549220070	9790	9790	9790	9790	0
318	20250226	142200	549220070	9790	9790	9790	9790	0
319	20250226	142100	549220070	9790	9790	9790	9790	5
320	20250226	142000	549171120	9770	9770	9770	9770	0
321	20250226	141900	549171120	9770	9770	9770	9770	0
322	20250226	141800	549171120	9770	9780	9780	9770	1461
323	20250226	141700	534896490	9780	9780	9780	9780	376
324	20250226	141600	531219210	9800	9790	9800	9790	370
325	20250226	141500	527593910	9790	9790	9790	9790	0
326	20250226	141400	527593910	9790	9790	9790	9790	0
327	20250226	141300	527593910	9790	9790	9790	9790	0
328	20250226	141200	527593910	9790	9790	9790	9790	0
329	20250226	141100	527593910	9790	9790	9790	9790	0
330	20250226	141000	527593910	9790	9790	9790	9790	0
331	20250226	140900	527593910	9790	9790	9790	9790	0
332	20250226	140800	527593910	9790	9790	9790	9790	64
333	20250226	140700	526967350	9780	9780	9780	9780	89
334	20250226	140600	526096930	9780	9780	9780	9780	0
335	20250226	140500	526096930	9780	9780	9780	9780	0
336	20250226	140400	526096930	9780	9780	9780	9780	0
337	20250226	140300	526096930	9780	9780	9780	9780	0
338	20250226	140200	526096930	9780	9780	9780	9780	0
339	20250226	140100	526096930	9780	9780	9780	9780	26
340	20250226	140000	525842650	9780	9790	9790	9780	32
341	20250226	135900	525529540	9790	9790	9790	9790	0
342	20250226	135800	525529540	9790	9790	9790	9790	0
343	20250226	135700	525529540	9790	9790	9790	9790	178
344	20250226	135600	523786920	9790	9790	9790	9790	89
345	20250226	135500	522915610	9800	9800	9800	9800	0
346	20250226	135400	522915610	9800	9800	9800	9800	912
347	20250226	135300	513978010	9800	9810	9810	9800	195
348	20250226	135200	512066910	9810	9810	9810	9810	0
349	20250226	135100	512066910	9810	9810	9810	9810	0
350	20250226	135000	512066910	9810	9810	9810	9810	0
351	20250226	134900	512066910	9810	9810	9810	9810	0
352	20250226	134800	512066910	9810	9810	9810	9810	0
353	20250226	134700	512066910	9810	9810	9810	9810	42
354	20250226	134600	511654890	9810	9810	9810	9810	58
355	20250226	134500	511085910	9810	9810	9810	9810	108
356	20250226	134400	510026430	9820	9820	9820	9820	10
357	20250226	134300	509928230	9810	9810	9810	9810	0
358	20250226	134200	509928230	9810	9810	9810	9810	0
359	20250226	134100	509928230	9810	9810	9810	9810	0
360	20250226	134000	509928230	9810	9810	9810	9810	0
361	20250226	133900	509928230	9810	9810	9810	9810	10
362	20250226	133800	509830130	9810	9810	9810	9810	0
363	20250226	133700	509830130	9810	9810	9810	9810	10
364	20250226	133600	509732030	9800	9800	9800	9800	0
365	20250226	133500	509732030	9800	9800	9800	9800	33
366	20250226	133400	509408630	9800	9800	9800	9800	0
367	20250226	133300	509408630	9800	9800	9800	9800	4
368	20250226	133200	509369430	9800	9800	9800	9800	10
369	20250226	133100	509271430	9790	9790	9790	9790	0
370	20250226	133000	509271430	9790	9790	9790	9790	135
371	20250226	132900	507949780	9780	9780	9780	9780	61
372	20250226	132800	507353200	9780	9780	9780	9780	0
373	20250226	132700	507353200	9780	9780	9780	9780	0
374	20250226	132600	507353200	9780	9780	9780	9780	100
375	20250226	132500	506375200	9770	9770	9770	9770	0
376	20250226	132400	506375200	9770	9770	9770	9770	400
377	20250226	132300	502467200	9780	9780	9780	9780	0
378	20250226	132200	502467200	9780	9780	9780	9780	150
379	20250226	132100	501000200	9770	9770	9770	9770	1330
380	20250226	132000	488006100	9780	9780	9780	9780	20
381	20250226	131900	487810500	9790	9790	9790	9790	25
382	20250226	131800	487565750	9770	9770	9770	9770	0
383	20250226	131700	487565750	9770	9770	9770	9770	0
384	20250226	131600	487565750	9770	9770	9770	9770	0
385	20250226	131500	487565750	9770	9770	9770	9770	0
386	20250226	131400	487565750	9770	9770	9770	9770	0
387	20250226	131300	487565750	9770	9770	9770	9770	0
388	20250226	131200	487565750	9770	9790	9790	9770	1003
389	20250226	131100	477765440	9770	9770	9770	9770	0
390	20250226	131000	477765440	9770	9770	9770	9770	0
391	20250226	130900	477765440	9770	9770	9770	9770	0
392	20250226	130800	477765440	9770	9770	9770	9770	0
393	20250226	130700	477765440	9770	9770	9770	9770	0
394	20250226	130600	477765440	9770	9770	9770	9770	0
395	20250226	130500	477765440	9770	9770	9770	9770	0
396	20250226	130400	477765440	9770	9770	9770	9770	0
397	20250226	130300	477765440	9770	9770	9770	9770	160
398	20250226	130200	476202240	9770	9790	9790	9770	1513
399	20250226	130100	461406020	9800	9810	9810	9800	3
400	20250226	130000	461376600	9820	9820	9820	9820	100
401	20250226	125900	460394600	9820	9820	9820	9820	0
402	20250226	125800	460394600	9820	9820	9820	9820	0
403	20250226	125700	460394600	9820	9820	9820	9820	0
404	20250226	125600	460394600	9820	9820	9820	9820	2
405	20250226	125500	460374960	9790	9790	9790	9790	155
406	20250226	125400	458857510	9790	9790	9790	9790	0
407	20250226	125300	458857510	9790	9790	9790	9790	364
408	20250226	125200	455293950	9800	9800	9800	9800	0
409	20250226	125100	455293950	9800	9800	9800	9800	0
410	20250226	125000	455293950	9800	9810	9810	9800	255
411	20250226	124900	452794850	9810	9810	9810	9810	0
412	20250226	124800	452794850	9810	9810	9810	9810	0
413	20250226	124700	452794850	9810	9810	9810	9810	5
414	20250226	124600	452745800	9810	9800	9810	9800	230
415	20250226	124500	450489800	9810	9810	9810	9810	10
416	20250226	124400	450391700	9810	9810	9810	9810	1
417	20250226	124300	450381890	9810	9810	9810	9810	0
418	20250226	124200	450381890	9810	9810	9810	9810	0
419	20250226	124100	450381890	9810	9810	9810	9810	0
420	20250226	124000	450381890	9810	9810	9810	9810	23
421	20250226	123900	450156260	9820	9810	9820	9810	87
422	20250226	123800	449302770	9810	9810	9810	9810	0
423	20250226	123700	449302770	9810	9810	9810	9810	0
424	20250226	123600	449302770	9810	9810	9810	9810	0
425	20250226	123500	449302770	9810	9810	9810	9810	10
426	20250226	123400	449204670	9810	9810	9810	9810	0
427	20250226	123300	449204670	9810	9810	9810	9810	0
428	20250226	123200	449204670	9810	9810	9810	9810	0
429	20250226	123100	449204670	9810	9810	9810	9810	0
430	20250226	123000	449204670	9810	9810	9810	9810	50
431	20250226	122900	448714170	9810	9810	9810	9810	38
432	20250226	122800	448341390	9810	9810	9810	9810	0
433	20250226	122700	448341390	9810	9810	9810	9810	757
434	20250226	122600	440915220	9810	9810	9810	9810	0
435	20250226	122500	440915220	9810	9810	9810	9810	0
436	20250226	122400	440915220	9810	9810	9810	9810	0
437	20250226	122300	440915220	9810	9810	9810	9810	0
438	20250226	122200	440915220	9810	9810	9810	9810	100
439	20250226	122100	439934220	9810	9810	9810	9810	0
440	20250226	122000	439934220	9810	9820	9820	9810	100
441	20250226	121900	438953020	9820	9820	9820	9820	0
442	20250226	121800	438953020	9820	9820	9820	9820	31
443	20250226	121700	438648600	9820	9820	9820	9820	0
444	20250226	121600	438648600	9820	9820	9820	9820	0
445	20250226	121500	438648600	9820	9830	9830	9820	287
446	20250226	121400	435828240	9830	9830	9830	9830	0
447	20250226	121300	435828240	9830	9830	9830	9830	0
448	20250226	121200	435828240	9830	9830	9830	9820	225
449	20250226	121100	433616740	9830	9830	9830	9830	0
450	20250226	121000	433616740	9830	9830	9830	9830	0
451	20250226	120900	433616740	9830	9830	9830	9830	0
452	20250226	120800	433616740	9830	9830	9830	9830	0
453	20250226	120700	433616740	9830	9830	9830	9830	50
454	20250226	120600	433125240	9830	9830	9830	9830	0
455	20250226	120500	433125240	9830	9830	9830	9830	0
456	20250226	120400	433125240	9830	9830	9830	9830	0
457	20250226	120300	433125240	9830	9830	9830	9830	91
458	20250226	120200	432230710	9830	9830	9830	9830	0
459	20250226	120100	432230710	9830	9830	9830	9830	0
460	20250226	120000	432230710	9830	9830	9830	9830	0
461	20250226	115900	432230710	9830	9840	9840	9830	264
462	20250226	115800	429634570	9840	9840	9840	9840	0
463	20250226	115700	429634570	9840	9840	9840	9840	0
464	20250226	115600	429634570	9840	9840	9840	9840	0
465	20250226	115500	429634570	9840	9840	9840	9840	0
466	20250226	115400	429634570	9840	9840	9840	9840	16
467	20250226	115300	429477130	9840	9840	9840	9840	0
468	20250226	115200	429477130	9840	9840	9840	9840	0
469	20250226	115100	429477130	9840	9840	9840	9840	0
470	20250226	115000	429477130	9840	9840	9840	9840	0
471	20250226	114900	429477130	9840	9840	9840	9840	0
472	20250226	114800	429477130	9840	9840	9840	9840	43
473	20250226	114700	429054010	9840	9840	9840	9840	60
474	20250226	114600	428463610	9840	9840	9840	9840	10
475	20250226	114500	428365210	9840	9840	9840	9840	21
476	20250226	114400	428158570	9840	9830	9840	9830	100
477	20250226	114300	427174680	9830	9830	9830	9830	91
478	20250226	114200	426280150	9830	9830	9830	9830	50
479	20250226	114100	425788650	9840	9840	9840	9840	0
480	20250226	114000	425788650	9840	9840	9840	9840	0
481	20250226	113900	425788650	9840	9840	9840	9840	0
482	20250226	113800	425788650	9840	9830	9840	9830	600
483	20250226	113700	419886070	9820	9820	9820	9820	0
484	20250226	113600	419886070	9820	9820	9820	9820	62
485	20250226	113500	419277230	9820	9820	9820	9820	27
486	20250226	113400	419012090	9820	9820	9820	9820	5
487	20250226	113300	418962990	9810	9810	9810	9810	0
488	20250226	113200	418962990	9810	9810	9810	9810	65
489	20250226	113100	418325340	9810	9810	9810	9810	126
490	20250226	113000	417089280	9810	9810	9810	9810	75
491	20250226	112900	416353530	9810	9810	9810	9810	0
492	20250226	112800	416353530	9810	9810	9810	9810	0
493	20250226	112700	416353530	9810	9810	9810	9810	129
494	20250226	112600	415088040	9810	9820	9820	9810	281
495	20250226	112500	412331410	9820	9820	9820	9820	0
496	20250226	112400	412331410	9820	9820	9820	9820	101
497	20250226	112300	411339590	9810	9810	9810	9810	0
498	20250226	112200	411339590	9810	9810	9810	9810	0
499	20250226	112100	411339590	9810	9810	9810	9810	0
500	20250226	112000	411339590	9810	9810	9810	9810	0
501	20250226	111900	411339590	9810	9810	9810	9810	0
502	20250226	111800	411339590	9810	9810	9810	9810	0
503	20250226	111700	411339590	9810	9810	9810	9810	9
504	20250226	111600	411251300	9820	9810	9820	9800	4621
505	20250226	111500	365950860	9830	9830	9830	9830	0
506	20250226	111400	365950860	9830	9830	9830	9830	2
507	20250226	111300	365931200	9810	9810	9810	9810	0
508	20250226	111200	365931200	9810	9810	9810	9810	0
509	20250226	111100	365931200	9810	9810	9810	9810	100
510	20250226	111000	364950200	9810	9810	9810	9810	300
511	20250226	110900	362007200	9820	9820	9820	9820	0
512	20250226	110800	362007200	9820	9820	9820	9820	2
513	20250226	110700	361987560	9820	9810	9820	9810	424
514	20250226	110600	357826980	9820	9820	9820	9820	519
515	20250226	110500	352730400	9810	9810	9810	9810	0
516	20250226	110400	352730400	9810	9810	9810	9810	0
517	20250226	110300	352730400	9810	9810	9810	9810	0
518	20250226	110200	352730400	9810	9810	9810	9810	0
519	20250226	110100	352730400	9810	9810	9810	9810	0
520	20250226	110000	352730400	9810	9830	9830	9810	1052
521	20250226	105900	342403510	9830	9850	9850	9830	2646
522	20250226	105800	316372350	9850	9850	9850	9850	0
523	20250226	105700	316372350	9850	9850	9850	9850	3
524	20250226	105600	316342800	9850	9850	9920	9840	736
525	20250226	105500	309088370	9840	9840	9840	9840	645
526	20250226	105400	302741570	9840	9840	9840	9840	0
527	20250226	105300	302741570	9840	9840	9840	9840	87
528	20250226	105200	301885490	9840	9840	9840	9840	0
529	20250226	105100	301885490	9840	9840	9840	9840	0
530	20250226	105000	301885490	9840	9840	9840	9840	1
531	20250226	104900	301875650	9840	9840	9840	9840	0
532	20250226	104800	301875650	9840	9840	9840	9840	70
533	20250226	104700	301186850	9840	9840	9840	9840	0
534	20250226	104600	301186850	9840	9840	9840	9840	0
535	20250226	104500	301186850	9840	9840	9840	9840	0
536	20250226	104400	301186850	9840	9840	9840	9840	0
537	20250226	104300	301186850	9840	9850	9850	9840	400
538	20250226	104200	297250740	9850	9850	9850	9850	0
539	20250226	104100	297250740	9850	9850	9850	9850	351
540	20250226	104000	293793390	9850	9850	9850	9850	0
541	20250226	103900	293793390	9850	9850	9850	9850	0
542	20250226	103800	293793390	9850	9850	9850	9850	437
543	20250226	103700	289488940	9850	9850	9850	9850	0
544	20250226	103600	289488940	9850	9850	9850	9850	8
545	20250226	103500	289410140	9850	9850	9850	9850	0
546	20250226	103400	289410140	9850	9850	9850	9850	847
547	20250226	103300	281067190	9850	9850	9850	9850	0
548	20250226	103200	281067190	9850	9850	9850	9850	0
549	20250226	103100	281067190	9850	9850	9850	9850	0
550	20250226	103000	281067190	9850	9850	9850	9850	0
551	20250226	102900	281067190	9850	9850	9850	9850	28
552	20250226	102800	280791390	9850	9850	9850	9850	0
553	20250226	102700	280791390	9850	9850	9850	9850	0
554	20250226	102600	280791390	9850	9850	9850	9850	0
555	20250226	102500	280791390	9850	9850	9850	9850	0
556	20250226	102400	280791390	9850	9850	9850	9850	0
557	20250226	102300	280791390	9850	9860	9860	9850	437
558	20250226	102200	276486350	9920	9920	9920	9920	0
559	20250226	102100	276486350	9920	9920	9920	9920	0
560	20250226	102000	276486350	9920	9920	9920	9920	0
561	20250226	101900	276486350	9920	9850	9920	9850	61
562	20250226	101800	275884230	9890	9860	9890	9860	223
563	20250226	101700	273683780	9880	9880	9880	9880	6
564	20250226	101600	273624500	9880	9880	9880	9880	0
565	20250226	101500	273624500	9880	9880	9880	9880	0
566	20250226	101400	273624500	9880	9880	9880	9880	0
567	20250226	101300	273624500	9880	9860	9880	9860	3
568	20250226	101200	273594900	9890	9890	9890	9890	0
569	20250226	101100	273594900	9890	9890	9890	9890	0
570	20250226	101000	273594900	9890	9890	9890	9890	0
571	20250226	100900	273594900	9890	9890	9890	9890	1
572	20250226	100800	273585010	9880	9880	9880	9880	0
573	20250226	100700	273585010	9880	9880	9880	9880	80
574	20250226	100600	272794610	9870	9890	9890	9870	319
575	20250226	100500	269641510	9920	9920	9920	9920	0
576	20250226	100400	269641510	9920	9920	9920	9920	91
577	20250226	100300	268738790	9920	9920	9920	9920	0
578	20250226	100200	268738790	9920	9920	9920	9920	100
579	20250226	100100	267746790	9920	9920	9920	9920	128
580	20250226	100000	266477030	9920	9880	9920	9880	150
581	20250226	095900	264991970	9880	9880	9880	9880	0
582	20250226	095800	264991970	9880	9880	9880	9880	59
583	20250226	095700	264409050	9930	9870	9930	9870	52
584	20250226	095600	263895360	9870	9870	9870	9870	0
585	20250226	095500	263895360	9870	9870	9870	9870	0
586	20250226	095400	263895360	9870	9870	9870	9870	0
587	20250226	095300	263895360	9870	9860	9870	9860	21
588	20250226	095200	263688200	9910	9910	9910	9910	9
589	20250226	095100	263599010	9910	9910	9910	9910	0
590	20250226	095000	263599010	9910	9910	9910	9910	0
591	20250226	094900	263599010	9910	9910	9910	9910	0
592	20250226	094800	263599010	9910	9910	9910	9910	2
593	20250226	094700	263579190	9910	9860	9910	9860	589
594	20250226	094600	257743180	9900	9900	9900	9900	5
595	20250226	094500	257693680	9900	9910	9910	9900	8
596	20250226	094400	257614470	9900	9900	9900	9900	0
597	20250226	094300	257614470	9900	9890	9900	9890	152
598	20250226	094200	256110500	9880	9880	9880	9880	181
599	20250226	094100	254322220	9890	9890	9890	9890	0
600	20250226	094000	254322220	9890	9890	9890	9890	1
601	20250226	093900	254312330	9890	9890	9890	9890	1
602	20250226	093800	254302440	9840	9860	9860	9840	8100
603	20250226	093700	174585930	9890	9890	9890	9890	30
604	20250226	093600	174289230	9880	9880	9880	9880	0
605	20250226	093500	174289230	9880	9870	9880	9870	273
606	20250226	093400	171592990	9850	9850	9850	9850	39
607	20250226	093300	171208840	9870	9870	9870	9870	152
608	20250226	093200	169708600	9840	9850	9850	9840	530
609	20250226	093100	164493350	9840	9850	9850	9840	1001
610	20250226	093000	154634960	9850	9880	9880	9850	49
611	20250226	092900	154152280	9850	9850	9850	9850	1
612	20250226	092800	154142430	9880	9880	9880	9880	30
613	20250226	092700	153846030	9880	9880	9880	9880	56
614	20250226	092600	153292750	9880	9880	9880	9880	1
615	20250226	092500	153282870	9850	9850	9850	9850	0
616	20250226	092400	153282870	9850	9860	9870	9850	1670
617	20250226	092300	136823400	9890	9900	9900	9890	326
618	20250226	092200	133598750	9900	9890	9900	9890	235
619	20250226	092100	131272540	9860	9860	9860	9860	34
620	20250226	092000	130937300	9860	9860	9860	9860	5
621	20250226	091900	130888000	9860	9860	9860	9860	4
622	20250226	091800	130848560	9830	9830	9830	9830	0
623	20250226	091700	130848560	9830	9850	9850	9830	2782
624	20250226	091600	103454770	9850	9860	9860	9850	120
625	20250226	091500	102271660	9860	9860	9860	9860	100
626	20250226	091400	101285660	9860	9860	9860	9860	168
627	20250226	091300	99629180	9860	9870	9870	9860	461
628	20250226	091200	95082090	9890	9880	9900	9880	142
629	20250226	091100	93677120	9880	9880	9880	9880	0
630	20250226	091000	93677120	9880	9870	9880	9860	907
631	20250226	090900	84727760	9880	9890	9900	9880	154
632	20250226	090800	83204620	9890	9880	9890	9870	873
633	20250226	090700	74585040	9890	9940	9940	9890	1000
634	20250226	090600	64670050	9940	9990	9990	9940	1101
635	20250226	090500	53726060	10000	9990	10020	9990	1410
636	20250226	090400	39624100	9970	9970	9970	9970	151
637	20250226	090300	38118630	9990	9900	9990	9900	146
638	20250226	090200	36666840	9890	10000	10000	9870	1500
639	20250226	090100	21794700	9990	10050	10050	9990	1050
640	20250226	090000	11293780	10030	10030	10030	10030	1126