KissMeData/064480/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	194500	403180300	5650	5650	5650	5650	1448
3	20250226	194400	403180300	5650	5650	5650	5650	0
4	20250226	194300	403180300	5650	5650	5650	5650	0
5	20250226	194200	403180300	5650	5650	5650	5650	0
6	20250226	194100	403180300	5650	5650	5650	5650	0
7	20250226	194000	403180300	5650	5650	5650	5650	0
8	20250226	193900	403180300	5650	5650	5650	5650	0
9	20250226	193800	403180300	5650	5650	5650	5650	0
10	20250226	193700	403180300	5650	5650	5650	5650	0
11	20250226	193600	403180300	5650	5650	5650	5650	0
12	20250226	193500	403180300	5650	5650	5650	5650	0
13	20250226	193400	403180300	5650	5650	5650	5650	0
14	20250226	193300	403180300	5650	5650	5650	5650	0
15	20250226	193200	403180300	5650	5650	5650	5650	0
16	20250226	193100	403180300	5650	5650	5650	5650	0
17	20250226	193000	403180300	5650	5650	5650	5650	0
18	20250226	192900	403180300	5650	5650	5650	5650	0
19	20250226	192800	403180300	5650	5650	5650	5650	0
20	20250226	192700	403180300	5650	5650	5650	5650	0
21	20250226	192600	403180300	5650	5650	5650	5650	0
22	20250226	192500	403180300	5650	5650	5650	5650	0
23	20250226	192400	403180300	5650	5650	5650	5650	0
24	20250226	192300	403180300	5650	5650	5650	5650	0
25	20250226	192200	403180300	5650	5650	5650	5650	0
26	20250226	192100	403180300	5650	5650	5650	5650	0
27	20250226	192000	403180300	5650	5650	5650	5650	0
28	20250226	191900	403180300	5650	5650	5650	5650	0
29	20250226	191800	403180300	5650	5650	5650	5650	0
30	20250226	191700	403180300	5650	5650	5650	5650	0
31	20250226	191600	403180300	5650	5650	5650	5650	0
32	20250226	191500	403180300	5650	5650	5650	5650	1448
33	20250226	191400	403180300	5650	5650	5650	5650	0
34	20250226	191300	403180300	5650	5650	5650	5650	0
35	20250226	191200	403180300	5650	5650	5650	5650	0
36	20250226	191100	403180300	5650	5650	5650	5650	0
37	20250226	191000	403180300	5650	5650	5650	5650	0
38	20250226	190900	403180300	5650	5650	5650	5650	0
39	20250226	190800	403180300	5650	5650	5650	5650	0
40	20250226	190700	403180300	5650	5650	5650	5650	0
41	20250226	190600	403180300	5650	5650	5650	5650	0
42	20250226	190500	403180300	5650	5650	5650	5650	0
43	20250226	190400	403180300	5650	5650	5650	5650	0
44	20250226	190300	403180300	5650	5650	5650	5650	0
45	20250226	190200	403180300	5650	5650	5650	5650	0
46	20250226	190100	403180300	5650	5650	5650	5650	0
47	20250226	190000	403180300	5650	5650	5650	5650	0
48	20250226	185900	403180300	5650	5650	5650	5650	0
49	20250226	185800	403180300	5650	5650	5650	5650	0
50	20250226	185700	403180300	5650	5650	5650	5650	0
51	20250226	185600	403180300	5650	5650	5650	5650	0
52	20250226	185500	403180300	5650	5650	5650	5650	0
53	20250226	185400	403180300	5650	5650	5650	5650	0
54	20250226	185300	403180300	5650	5650	5650	5650	0
55	20250226	185200	403180300	5650	5650	5650	5650	0
56	20250226	185100	403180300	5650	5650	5650	5650	0
57	20250226	185000	403180300	5650	5650	5650	5650	0
58	20250226	184900	403180300	5650	5650	5650	5650	0
59	20250226	184800	403180300	5650	5650	5650	5650	0
60	20250226	184700	403180300	5650	5650	5650	5650	0
61	20250226	184600	403180300	5650	5650	5650	5650	0
62	20250226	184500	403180300	5650	5650	5650	5650	1448
63	20250226	184400	403180300	5650	5650	5650	5650	0
64	20250226	184300	403180300	5650	5650	5650	5650	0
65	20250226	184200	403180300	5650	5650	5650	5650	0
66	20250226	184100	403180300	5650	5650	5650	5650	0
67	20250226	184000	403180300	5650	5650	5650	5650	0
68	20250226	183900	403180300	5650	5650	5650	5650	0
69	20250226	183800	403180300	5650	5650	5650	5650	0
70	20250226	183700	403180300	5650	5650	5650	5650	0
71	20250226	183600	403180300	5650	5650	5650	5650	0
72	20250226	183500	403180300	5650	5650	5650	5650	0
73	20250226	183400	403180300	5650	5650	5650	5650	0
74	20250226	183300	403180300	5650	5650	5650	5650	0
75	20250226	183200	403180300	5650	5650	5650	5650	0
76	20250226	183100	403180300	5650	5650	5650	5650	0
77	20250226	183000	403180300	5650	5650	5650	5650	0
78	20250226	182900	403180300	5650	5650	5650	5650	0
79	20250226	182800	403180300	5650	5650	5650	5650	0
80	20250226	182700	403180300	5650	5650	5650	5650	0
81	20250226	182600	403180300	5650	5650	5650	5650	0
82	20250226	182500	403180300	5650	5650	5650	5650	0
83	20250226	182400	403180300	5650	5650	5650	5650	0
84	20250226	182300	403180300	5650	5650	5650	5650	0
85	20250226	182200	403180300	5650	5650	5650	5650	0
86	20250226	182100	403180300	5650	5650	5650	5650	0
87	20250226	182000	403180300	5650	5650	5650	5650	0
88	20250226	181900	403180300	5650	5650	5650	5650	0
89	20250226	181800	403180300	5650	5650	5650	5650	0
90	20250226	181700	403180300	5650	5650	5650	5650	0
91	20250226	181600	403180300	5650	5650	5650	5650	0
92	20250226	181500	403180300	5650	5650	5650	5650	1448
93	20250226	181400	403180300	5650	5650	5650	5650	0
94	20250226	181300	403180300	5650	5650	5650	5650	0
95	20250226	181200	403180300	5650	5650	5650	5650	0
96	20250226	181100	403180300	5650	5650	5650	5650	0
97	20250226	181000	403180300	5650	5650	5650	5650	0
98	20250226	180900	403180300	5650	5650	5650	5650	0
99	20250226	180800	403180300	5650	5650	5650	5650	0
100	20250226	180700	403180300	5650	5650	5650	5650	0
101	20250226	180600	403180300	5650	5650	5650	5650	0
102	20250226	180500	403180300	5650	5650	5650	5650	0
103	20250226	180400	403180300	5650	5650	5650	5650	0
104	20250226	180300	403180300	5650	5650	5650	5650	0
105	20250226	180200	403180300	5650	5650	5650	5650	0
106	20250226	180100	403180300	5650	5650	5650	5650	0
107	20250226	180000	403180300	5650	5650	5650	5650	0
108	20250226	175900	403180300	5650	5650	5650	5650	0
109	20250226	175800	403180300	5650	5650	5650	5650	0
110	20250226	175700	403180300	5650	5650	5650	5650	0
111	20250226	175600	403180300	5650	5650	5650	5650	0
112	20250226	175500	403180300	5650	5650	5650	5650	0
113	20250226	175400	403180300	5650	5650	5650	5650	0
114	20250226	175300	403180300	5650	5650	5650	5650	0
115	20250226	175200	403180300	5650	5650	5650	5650	0
116	20250226	175100	403180300	5650	5650	5650	5650	0
117	20250226	175000	403180300	5650	5650	5650	5650	0
118	20250226	174900	403180300	5650	5650	5650	5650	0
119	20250226	174800	403180300	5650	5650	5650	5650	0
120	20250226	174700	403180300	5650	5650	5650	5650	0
121	20250226	174600	403180300	5650	5650	5650	5650	0
122	20250226	174500	403180300	5650	5650	5650	5650	1448
123	20250226	174400	403180300	5650	5650	5650	5650	0
124	20250226	174300	403180300	5650	5650	5650	5650	0
125	20250226	174200	403180300	5650	5650	5650	5650	0
126	20250226	174100	403180300	5650	5650	5650	5650	0
127	20250226	174000	403180300	5650	5650	5650	5650	0
128	20250226	173900	403180300	5650	5650	5650	5650	0
129	20250226	173800	403180300	5650	5650	5650	5650	0
130	20250226	173700	403180300	5650	5650	5650	5650	0
131	20250226	173600	403180300	5650	5650	5650	5650	0
132	20250226	173500	403180300	5650	5650	5650	5650	0
133	20250226	173400	403180300	5650	5650	5650	5650	0
134	20250226	173300	403180300	5650	5650	5650	5650	0
135	20250226	173200	403180300	5650	5650	5650	5650	0
136	20250226	173100	403180300	5650	5650	5650	5650	0
137	20250226	173000	403180300	5650	5650	5650	5650	0
138	20250226	172900	403180300	5650	5650	5650	5650	0
139	20250226	172800	403180300	5650	5650	5650	5650	0
140	20250226	172700	403180300	5650	5650	5650	5650	0
141	20250226	172600	403180300	5650	5650	5650	5650	0
142	20250226	172500	403180300	5650	5650	5650	5650	0
143	20250226	172400	403180300	5650	5650	5650	5650	0
144	20250226	172300	403180300	5650	5650	5650	5650	0
145	20250226	172200	403180300	5650	5650	5650	5650	0
146	20250226	172100	403180300	5650	5650	5650	5650	0
147	20250226	172000	403180300	5650	5650	5650	5650	0
148	20250226	171900	403180300	5650	5650	5650	5650	0
149	20250226	171800	403180300	5650	5650	5650	5650	0
150	20250226	171700	403180300	5650	5650	5650	5650	0
151	20250226	171600	403180300	5650	5650	5650	5650	0
152	20250226	171500	403180300	5650	5650	5650	5650	1448
153	20250226	171400	403180300	5650	5650	5650	5650	0
154	20250226	171300	403180300	5650	5650	5650	5650	0
155	20250226	171200	403180300	5650	5650	5650	5650	0
156	20250226	171100	403180300	5650	5650	5650	5650	0
157	20250226	171000	403180300	5650	5650	5650	5650	0
158	20250226	170900	403180300	5650	5650	5650	5650	0
159	20250226	170800	403180300	5650	5650	5650	5650	0
160	20250226	170700	403180300	5650	5650	5650	5650	0
161	20250226	170600	403180300	5650	5650	5650	5650	0
162	20250226	170500	403180300	5650	5650	5650	5650	0
163	20250226	170400	403180300	5650	5650	5650	5650	0
164	20250226	170300	403180300	5650	5650	5650	5650	0
165	20250226	170200	403180300	5650	5650	5650	5650	0
166	20250226	170100	403180300	5650	5650	5650	5650	0
167	20250226	170000	403180300	5650	5650	5650	5650	0
168	20250226	165900	403180300	5650	5650	5650	5650	0
169	20250226	165800	403180300	5650	5650	5650	5650	0
170	20250226	165700	403180300	5650	5650	5650	5650	0
171	20250226	165600	403180300	5650	5650	5650	5650	0
172	20250226	165500	403180300	5650	5650	5650	5650	0
173	20250226	165400	403180300	5650	5650	5650	5650	0
174	20250226	165300	403180300	5650	5650	5650	5650	0
175	20250226	165200	403180300	5650	5650	5650	5650	0
176	20250226	165100	403180300	5650	5650	5650	5650	0
177	20250226	165000	403180300	5650	5650	5650	5650	0
178	20250226	164900	403180300	5650	5650	5650	5650	0
179	20250226	164800	403180300	5650	5650	5650	5650	0
180	20250226	164700	403180300	5650	5650	5650	5650	0
181	20250226	164600	403180300	5650	5650	5650	5650	0
182	20250226	164500	403180300	5650	5650	5650	5650	1448
183	20250226	164400	403180300	5650	5650	5650	5650	0
184	20250226	164300	403180300	5650	5650	5650	5650	0
185	20250226	164200	403180300	5650	5650	5650	5650	0
186	20250226	164100	403180300	5650	5650	5650	5650	0
187	20250226	164000	403180300	5650	5650	5650	5650	0
188	20250226	163900	403180300	5650	5650	5650	5650	0
189	20250226	163800	403180300	5650	5650	5650	5650	0
190	20250226	163700	403180300	5650	5650	5650	5650	0
191	20250226	163600	403180300	5650	5650	5650	5650	0
192	20250226	163500	403180300	5650	5650	5650	5650	0
193	20250226	163400	403180300	5650	5650	5650	5650	0
194	20250226	163300	403180300	5650	5650	5650	5650	0
195	20250226	163200	403180300	5650	5650	5650	5650	0
196	20250226	163100	403180300	5650	5650	5650	5650	0
197	20250226	163000	403180300	5650	5650	5650	5650	0
198	20250226	162900	403180300	5650	5650	5650	5650	0
199	20250226	162800	403180300	5650	5650	5650	5650	0
200	20250226	162700	403180300	5650	5650	5650	5650	0
201	20250226	162600	403180300	5650	5650	5650	5650	0
202	20250226	162500	403180300	5650	5650	5650	5650	0
203	20250226	162400	403180300	5650	5650	5650	5650	0
204	20250226	162300	403180300	5650	5650	5650	5650	0
205	20250226	162200	403180300	5650	5650	5650	5650	0
206	20250226	162100	403180300	5650	5650	5650	5650	0
207	20250226	162000	403180300	5650	5650	5650	5650	0
208	20250226	161900	403180300	5650	5650	5650	5650	0
209	20250226	161800	403180300	5650	5650	5650	5650	0
210	20250226	161700	403180300	5650	5650	5650	5650	0
211	20250226	161600	403180300	5650	5650	5650	5650	0
212	20250226	161500	403180300	5650	5650	5650	5650	1448
213	20250226	161400	403180300	5650	5650	5650	5650	0
214	20250226	161300	403180300	5650	5650	5650	5650	0
215	20250226	161200	403180300	5650	5650	5650	5650	0
216	20250226	161100	403180300	5650	5650	5650	5650	0
217	20250226	161000	403180300	5650	5650	5650	5650	0
218	20250226	160900	403180300	5650	5650	5650	5650	0
219	20250226	160800	403180300	5650	5650	5650	5650	0
220	20250226	160700	403180300	5650	5650	5650	5650	0
221	20250226	160600	403180300	5650	5650	5650	5650	0
222	20250226	160500	403180300	5650	5650	5650	5650	0
223	20250226	160400	403180300	5650	5650	5650	5650	0
224	20250226	160300	403180300	5650	5650	5650	5650	0
225	20250226	160200	403180300	5650	5650	5650	5650	0
226	20250226	160100	403180300	5650	5650	5650	5650	0
227	20250226	160000	403180300	5650	5650	5650	5650	0
228	20250226	155900	403180300	5650	5650	5650	5650	0
229	20250226	155800	403180300	5650	5650	5650	5650	0
230	20250226	155700	403180300	5650	5650	5650	5650	0
231	20250226	155600	403180300	5650	5650	5650	5650	0
232	20250226	155500	403180300	5650	5650	5650	5650	0
233	20250226	155400	403180300	5650	5650	5650	5650	0
234	20250226	155300	403180300	5650	5650	5650	5650	0
235	20250226	155200	403180300	5650	5650	5650	5650	0
236	20250226	155100	403180300	5650	5650	5650	5650	0
237	20250226	155000	403180300	5650	5650	5650	5650	0
238	20250226	154900	403180300	5650	5650	5650	5650	0
239	20250226	154800	403180300	5650	5650	5650	5650	0
240	20250226	154700	403180300	5650	5650	5650	5650	0
241	20250226	154600	403180300	5650	5650	5650	5650	0
242	20250226	154500	403180300	5650	5650	5650	5650	1448
243	20250226	154400	403180300	5650	5650	5650	5650	0
244	20250226	154300	403180300	5650	5650	5650	5650	0
245	20250226	154200	403180300	5650	5650	5650	5650	0
246	20250226	154100	403180300	5650	5650	5650	5650	0
247	20250226	154000	403180300	5650	5650	5650	5650	0
248	20250226	153900	403180300	5650	5650	5650	5650	0
249	20250226	153800	403180300	5650	5650	5650	5650	0
250	20250226	153700	403180300	5650	5650	5650	5650	0
251	20250226	153600	403180300	5650	5650	5650	5650	0
252	20250226	153500	403180300	5650	5650	5650	5650	0
253	20250226	153400	403180300	5650	5650	5650	5650	0
254	20250226	153300	403180300	5650	5650	5650	5650	0
255	20250226	153200	403180300	5650	5650	5650	5650	0
256	20250226	153100	403180300	5650	5650	5650	5650	0
257	20250226	153000	403180300	5650	5650	5650	5650	1448
258	20250226	152900	394999100	5660	5660	5660	5660	0
259	20250226	152800	394999100	5660	5660	5660	5660	0
260	20250226	152700	394999100	5660	5660	5660	5660	0
261	20250226	152600	394999100	5660	5660	5660	5660	0
262	20250226	152500	394999100	5660	5660	5660	5660	0
263	20250226	152400	394999100	5660	5660	5660	5660	0
264	20250226	152300	394999100	5660	5660	5660	5660	0
265	20250226	152200	394999100	5660	5660	5660	5660	0
266	20250226	152100	394999100	5660	5660	5660	5660	0
267	20250226	152000	394999100	5660	5660	5660	5660	0
268	20250226	151900	394999100	5660	5660	5660	5630	82
269	20250226	151800	394535130	5660	5660	5660	5630	1012
270	20250226	151700	388836670	5630	5640	5640	5630	1000
271	20250226	151600	383206660	5640	5640	5640	5640	0
272	20250226	151500	383206660	5640	5650	5650	5640	1176
273	20250226	151400	376572250	5650	5650	5650	5650	310
274	20250226	151300	374820750	5680	5680	5680	5680	0
275	20250226	151200	374820750	5680	5670	5680	5670	197
276	20250226	151100	373703660	5680	5670	5680	5670	4
277	20250226	151000	373680950	5680	5650	5680	5650	202
278	20250226	150900	372539620	5650	5650	5650	5650	59
279	20250226	150800	372206270	5680	5680	5680	5680	1
280	20250226	150700	372200590	5650	5650	5650	5650	51
281	20250226	150600	371912440	5650	5650	5650	5650	139
282	20250226	150500	371127090	5660	5660	5660	5660	0
283	20250226	150400	371127090	5660	5660	5660	5660	10
284	20250226	150300	371070490	5660	5660	5660	5660	5
285	20250226	150200	371042190	5650	5660	5660	5650	97
286	20250226	150100	370494090	5660	5670	5670	5660	12
287	20250226	150000	370426090	5680	5650	5680	5650	190
288	20250226	145900	369347740	5650	5660	5670	5650	590
289	20250226	145800	366013660	5670	5670	5670	5670	1
290	20250226	145700	366007990	5690	5670	5690	5670	300
291	20250226	145600	364304670	5670	5670	5670	5670	0
292	20250226	145500	364304670	5670	5650	5670	5650	52
293	20250226	145400	364010850	5650	5650	5650	5650	90
294	20250226	145300	363502350	5640	5640	5640	5640	0
295	20250226	145200	363502350	5640	5640	5640	5640	0
296	20250226	145100	363502350	5640	5640	5640	5640	213
297	20250226	145000	362301030	5640	5650	5650	5640	4497
298	20250226	144900	336937900	5650	5650	5650	5650	18
299	20250226	144800	336836200	5640	5640	5640	5640	0
300	20250226	144700	336836200	5640	5650	5650	5640	119
301	20250226	144600	336163870	5650	5660	5660	5650	201
302	20250226	144500	335028210	5650	5650	5650	5650	180
303	20250226	144400	334011210	5660	5660	5660	5660	22
304	20250226	144300	333886690	5670	5670	5670	5670	0
305	20250226	144200	333886690	5670	5670	5670	5670	0
306	20250226	144100	333886690	5670	5650	5670	5650	201
307	20250226	144000	332751020	5670	5670	5670	5670	0
308	20250226	143900	332751020	5670	5670	5670	5670	0
309	20250226	143800	332751020	5670	5670	5670	5670	0
310	20250226	143700	332751020	5670	5650	5670	5650	92
311	20250226	143600	332231180	5650	5650	5650	5650	0
312	20250226	143500	332231180	5650	5650	5650	5650	0
313	20250226	143400	332231180	5650	5650	5650	5650	1
314	20250226	143300	332225530	5650	5660	5660	5650	500
315	20250226	143200	329397280	5660	5660	5660	5660	360
316	20250226	143100	327359680	5660	5660	5660	5660	227
317	20250226	143000	326074860	5660	5660	5660	5660	46
318	20250226	142900	325814500	5660	5650	5660	5650	381
319	20250226	142800	323659840	5650	5650	5650	5650	0
320	20250226	142700	323659840	5650	5650	5650	5650	0
321	20250226	142600	323659840	5650	5650	5650	5650	2
322	20250226	142500	323648540	5650	5650	5650	5650	0
323	20250226	142400	323648540	5650	5650	5650	5650	100
324	20250226	142300	323083540	5650	5650	5650	5650	180
325	20250226	142200	322066540	5650	5660	5660	5650	251
326	20250226	142100	320648340	5650	5650	5650	5650	0
327	20250226	142000	320648340	5650	5650	5650	5650	0
328	20250226	141900	320648340	5650	5650	5650	5650	180
329	20250226	141800	319631340	5650	5650	5650	5650	194
330	20250226	141700	318535240	5650	5650	5650	5650	166
331	20250226	141600	317597340	5650	5650	5650	5650	0
332	20250226	141500	317597340	5650	5650	5650	5650	49
333	20250226	141400	317320490	5650	5650	5650	5650	25
334	20250226	141300	317179240	5650	5650	5650	5650	0
335	20250226	141200	317179240	5650	5650	5650	5650	318
336	20250226	141100	315382540	5650	5650	5650	5650	0
337	20250226	141000	315382540	5650	5650	5650	5650	243
338	20250226	140900	314009590	5650	5650	5650	5650	300
339	20250226	140800	312314590	5660	5660	5660	5660	195
340	20250226	140700	311210890	5670	5670	5670	5670	100
341	20250226	140600	310643890	5670	5670	5670	5670	0
342	20250226	140500	310643890	5670	5670	5670	5670	0
343	20250226	140400	310643890	5670	5670	5670	5670	0
344	20250226	140300	310643890	5670	5670	5670	5670	0
345	20250226	140200	310643890	5670	5670	5670	5670	50
346	20250226	140100	310360390	5670	5670	5670	5670	0
347	20250226	140000	310360390	5670	5670	5670	5670	1
348	20250226	135900	310354720	5670	5670	5670	5670	30
349	20250226	135800	310184620	5650	5650	5650	5650	0
350	20250226	135700	310184620	5650	5650	5650	5650	0
351	20250226	135600	310184620	5650	5650	5650	5650	0
352	20250226	135500	310184620	5650	5660	5660	5650	331
353	20250226	135400	308314330	5660	5660	5660	5660	0
354	20250226	135300	308314330	5660	5660	5660	5660	20
355	20250226	135200	308201130	5650	5650	5650	5650	0
356	20250226	135100	308201130	5650	5650	5650	5650	0
357	20250226	135000	308201130	5650	5650	5650	5650	22
358	20250226	134900	308076830	5650	5650	5650	5650	100
359	20250226	134800	307511830	5650	5650	5650	5650	0
360	20250226	134700	307511830	5650	5650	5650	5650	0
361	20250226	134600	307511830	5650	5650	5650	5650	50
362	20250226	134500	307229330	5660	5660	5660	5660	0
363	20250226	134400	307229330	5660	5660	5660	5660	290
364	20250226	134300	305587930	5650	5650	5650	5650	0
365	20250226	134200	305587930	5650	5660	5660	5650	36
366	20250226	134100	305384180	5660	5660	5660	5660	0
367	20250226	134000	305384180	5660	5660	5660	5660	4
368	20250226	133900	305361540	5660	5660	5660	5660	0
369	20250226	133800	305361540	5660	5660	5660	5660	0
370	20250226	133700	305361540	5660	5660	5660	5660	13
371	20250226	133600	305287960	5660	5660	5660	5660	0
372	20250226	133500	305287960	5660	5660	5660	5660	356
373	20250226	133400	303273000	5670	5670	5670	5670	0
374	20250226	133300	303273000	5670	5670	5670	5670	0
375	20250226	133200	303273000	5670	5670	5670	5670	0
376	20250226	133100	303273000	5670	5670	5670	5670	0
377	20250226	133000	303273000	5670	5670	5670	5670	10
378	20250226	132900	303216300	5680	5680	5680	5680	0
379	20250226	132800	303216300	5680	5680	5680	5680	0
380	20250226	132700	303216300	5680	5680	5680	5680	2
381	20250226	132600	303204940	5670	5670	5670	5670	55
382	20250226	132500	302893090	5660	5660	5660	5660	16
383	20250226	132400	302802530	5660	5660	5660	5660	44
384	20250226	132300	302553490	5660	5660	5660	5660	0
385	20250226	132200	302553490	5660	5660	5660	5660	0
386	20250226	132100	302553490	5660	5660	5660	5660	0
387	20250226	132000	302553490	5660	5660	5660	5660	0
388	20250226	131900	302553490	5660	5660	5660	5660	39
389	20250226	131800	302332750	5670	5670	5670	5670	2
390	20250226	131700	302321410	5660	5660	5660	5660	0
391	20250226	131600	302321410	5660	5660	5660	5660	0
392	20250226	131500	302321410	5660	5660	5660	5660	4
393	20250226	131400	302298770	5660	5660	5660	5660	50
394	20250226	131300	302015770	5660	5660	5660	5660	46
395	20250226	131200	301755410	5660	5660	5660	5660	6
396	20250226	131100	301721450	5660	5660	5660	5660	129
397	20250226	131000	300991310	5660	5660	5660	5660	0
398	20250226	130900	300991310	5660	5660	5660	5660	0
399	20250226	130800	300991310	5660	5660	5660	5660	0
400	20250226	130700	300991310	5660	5660	5660	5660	0
401	20250226	130600	300991310	5660	5660	5660	5660	0
402	20250226	130500	300991310	5660	5660	5660	5660	0
403	20250226	130400	300991310	5660	5660	5660	5660	0
404	20250226	130300	300991310	5660	5660	5660	5660	0
405	20250226	130200	300991310	5660	5660	5660	5660	3
406	20250226	130100	300974330	5650	5650	5650	5650	0
407	20250226	130000	300974330	5650	5650	5650	5650	0
408	20250226	125900	300974330	5650	5650	5650	5650	1
409	20250226	125800	300968680	5650	5660	5660	5650	237
410	20250226	125700	299628950	5660	5660	5660	5660	0
411	20250226	125600	299628950	5660	5660	5660	5660	0
412	20250226	125500	299628950	5660	5660	5660	5660	42
413	20250226	125400	299391230	5650	5650	5650	5650	234
414	20250226	125300	298069130	5660	5660	5660	5660	58
415	20250226	125200	297740850	5660	5660	5660	5660	1
416	20250226	125100	297735190	5660	5660	5660	5660	0
417	20250226	125000	297735190	5660	5660	5660	5660	206
418	20250226	124900	296569230	5660	5660	5660	5660	1
419	20250226	124800	296563570	5660	5660	5660	5660	11
420	20250226	124700	296501310	5650	5650	5650	5650	0
421	20250226	124600	296501310	5650	5650	5650	5650	0
422	20250226	124500	296501310	5650	5650	5650	5650	0
423	20250226	124400	296501310	5650	5650	5650	5650	100
424	20250226	124300	295936310	5660	5660	5660	5660	3
425	20250226	124200	295919330	5650	5650	5650	5650	0
426	20250226	124100	295919330	5650	5650	5650	5650	0
427	20250226	124000	295919330	5650	5650	5650	5650	0
428	20250226	123900	295919330	5650	5650	5650	5650	220
429	20250226	123800	294676330	5660	5660	5660	5660	70
430	20250226	123700	294280130	5650	5650	5650	5650	0
431	20250226	123600	294280130	5650	5650	5650	5650	225
432	20250226	123500	293008880	5650	5650	5650	5650	209
433	20250226	123400	291828030	5650	5650	5650	5650	0
434	20250226	123300	291828030	5650	5650	5650	5650	0
435	20250226	123200	291828030	5650	5650	5650	5650	0
436	20250226	123100	291828030	5650	5650	5650	5650	0
437	20250226	123000	291828030	5650	5650	5650	5650	0
438	20250226	122900	291828030	5650	5650	5650	5650	0
439	20250226	122800	291828030	5650	5660	5660	5650	199
440	20250226	122700	290702690	5660	5660	5660	5660	500
441	20250226	122600	287872690	5660	5660	5660	5660	0
442	20250226	122500	287872690	5660	5650	5660	5650	50
443	20250226	122400	287589830	5640	5630	5640	5630	1216
444	20250226	122300	280736110	5630	5630	5630	5630	0
445	20250226	122200	280736110	5630	5630	5630	5630	700
446	20250226	122100	276795110	5640	5640	5640	5640	7
447	20250226	122000	276755630	5640	5640	5640	5640	8
448	20250226	121900	276710510	5640	5640	5640	5640	0
449	20250226	121800	276710510	5640	5640	5640	5640	369
450	20250226	121700	274629350	5640	5640	5640	5640	0
451	20250226	121600	274629350	5640	5640	5640	5640	2
452	20250226	121500	274618070	5660	5660	5660	5660	0
453	20250226	121400	274618070	5660	5660	5660	5660	332
454	20250226	121300	272738950	5650	5650	5650	5650	31
455	20250226	121200	272563800	5660	5660	5660	5660	0
456	20250226	121100	272563800	5660	5660	5660	5660	0
457	20250226	121000	272563800	5660	5660	5660	5660	14
458	20250226	120900	272484560	5660	5660	5660	5640	4009
459	20250226	120800	249837930	5660	5660	5660	5660	0
460	20250226	120700	249837930	5660	5660	5660	5660	200
461	20250226	120600	248705930	5670	5670	5670	5670	11
462	20250226	120500	248643560	5660	5660	5660	5660	0
463	20250226	120400	248643560	5660	5660	5660	5660	0
464	20250226	120300	248643560	5660	5660	5660	5660	0
465	20250226	120200	248643560	5660	5660	5660	5660	106
466	20250226	120100	248043600	5670	5670	5670	5670	0
467	20250226	120000	248043600	5670	5670	5670	5670	0
468	20250226	115900	248043600	5670	5670	5670	5670	17
469	20250226	115800	247947210	5650	5650	5650	5650	0
470	20250226	115700	247947210	5650	5650	5650	5650	0
471	20250226	115600	247947210	5650	5650	5650	5650	0
472	20250226	115500	247947210	5650	5650	5650	5650	1
473	20250226	115400	247941560	5670	5670	5670	5670	0
474	20250226	115300	247941560	5670	5670	5670	5670	3
475	20250226	115200	247924550	5670	5670	5670	5670	6
476	20250226	115100	247890530	5650	5660	5660	5650	300
477	20250226	115000	246195510	5660	5660	5660	5660	0
478	20250226	114900	246195510	5660	5660	5660	5660	384
479	20250226	114800	244022070	5660	5660	5660	5660	0
480	20250226	114700	244022070	5660	5660	5660	5660	16
481	20250226	114600	243931510	5650	5670	5670	5650	356
482	20250226	114500	241914110	5670	5670	5670	5670	100
483	20250226	114400	241347110	5650	5650	5650	5650	0
484	20250226	114300	241347110	5650	5650	5650	5650	0
485	20250226	114200	241347110	5650	5650	5650	5650	0
486	20250226	114100	241347110	5650	5650	5650	5650	250
487	20250226	114000	239934610	5660	5660	5660	5660	5
488	20250226	113900	239906310	5660	5660	5660	5660	0
489	20250226	113800	239906310	5660	5660	5660	5660	0
490	20250226	113700	239906310	5660	5660	5660	5660	207
491	20250226	113600	238734690	5660	5660	5660	5660	10
492	20250226	113500	238678090	5660	5670	5670	5660	985
493	20250226	113400	233102980	5670	5670	5670	5670	0
494	20250226	113300	233102980	5670	5670	5670	5670	7
495	20250226	113200	233063290	5670	5670	5670	5670	10
496	20250226	113100	233006590	5670	5670	5670	5670	0
497	20250226	113000	233006590	5670	5670	5670	5670	10
498	20250226	112900	232949890	5670	5670	5670	5670	0
499	20250226	112800	232949890	5670	5670	5670	5670	290
500	20250226	112700	231305590	5700	5700	5700	5700	0
501	20250226	112600	231305590	5700	5700	5700	5700	0
502	20250226	112500	231305590	5700	5700	5700	5700	0
503	20250226	112400	231305590	5700	5700	5700	5700	6
504	20250226	112300	231271390	5680	5680	5680	5680	46
505	20250226	112200	231010110	5700	5680	5700	5680	156
506	20250226	112100	230121250	5680	5680	5680	5660	279
507	20250226	112000	228538490	5700	5700	5700	5700	0
508	20250226	111900	228538490	5700	5700	5700	5700	0
509	20250226	111800	228538490	5700	5700	5700	5700	0
510	20250226	111700	228538490	5700	5700	5700	5700	2
511	20250226	111600	228527090	5700	5700	5700	5700	0
512	20250226	111500	228527090	5700	5700	5700	5700	0
513	20250226	111400	228527090	5700	5700	5700	5700	0
514	20250226	111300	228527090	5700	5670	5700	5670	505
515	20250226	111200	225651710	5670	5670	5670	5670	821
516	20250226	111100	220996640	5670	5670	5670	5670	50
517	20250226	111000	220713140	5670	5670	5670	5670	0
518	20250226	110900	220713140	5670	5670	5670	5670	1
519	20250226	110800	220707470	5660	5660	5660	5660	0
520	20250226	110700	220707470	5660	5660	5660	5660	0
521	20250226	110600	220707470	5660	5660	5660	5660	0
522	20250226	110500	220707470	5660	5660	5660	5660	0
523	20250226	110400	220707470	5660	5660	5660	5660	0
524	20250226	110300	220707470	5660	5660	5660	5660	0
525	20250226	110200	220707470	5660	5670	5670	5660	676
526	20250226	110100	216878460	5670	5670	5670	5670	0
527	20250226	110000	216878460	5670	5670	5670	5670	0
528	20250226	105900	216878460	5670	5670	5670	5670	0
529	20250226	105800	216878460	5670	5670	5670	5670	0
530	20250226	105700	216878460	5670	5670	5670	5670	0
531	20250226	105600	216878460	5670	5680	5680	5670	301
532	20250226	105500	215171780	5680	5680	5680	5680	0
533	20250226	105400	215171780	5680	5680	5680	5680	0
534	20250226	105300	215171780	5680	5680	5680	5680	205
535	20250226	105200	214007380	5680	5680	5680	5680	2
536	20250226	105100	213996020	5680	5680	5680	5680	0
537	20250226	105000	213996020	5680	5680	5680	5680	0
538	20250226	104900	213996020	5680	5680	5680	5680	0
539	20250226	104800	213996020	5680	5680	5680	5680	0
540	20250226	104700	213996020	5680	5680	5680	5680	5
541	20250226	104600	213967620	5710	5710	5710	5710	0
542	20250226	104500	213967620	5710	5710	5710	5710	10
543	20250226	104400	213910520	5670	5680	5680	5670	400
544	20250226	104300	211639510	5670	5670	5670	5670	0
545	20250226	104200	211639510	5670	5670	5670	5670	0
546	20250226	104100	211639510	5670	5670	5670	5670	0
547	20250226	104000	211639510	5670	5670	5670	5670	0
548	20250226	103900	211639510	5670	5670	5670	5670	0
549	20250226	103800	211639510	5670	5670	5670	5670	42
550	20250226	103700	211401370	5680	5680	5680	5680	1001
551	20250226	103600	205715690	5670	5670	5670	5670	101
552	20250226	103500	205143020	5680	5680	5680	5680	942
553	20250226	103400	199792460	5690	5700	5700	5690	124
554	20250226	103300	199086700	5700	5700	5700	5700	400
555	20250226	103200	196806700	5700	5690	5700	5690	20
556	20250226	103100	196692890	5700	5700	5700	5700	0
557	20250226	103000	196692890	5700	5700	5700	5700	0
558	20250226	102900	196692890	5700	5690	5700	5690	27
559	20250226	102800	196539230	5690	5690	5690	5690	40
560	20250226	102700	196311630	5700	5700	5700	5700	0
561	20250226	102600	196311630	5700	5700	5700	5700	0
562	20250226	102500	196311630	5700	5700	5700	5700	6
563	20250226	102400	196277430	5700	5700	5700	5700	0
564	20250226	102300	196277430	5700	5700	5700	5700	0
565	20250226	102200	196277430	5700	5700	5700	5700	0
566	20250226	102100	196277430	5700	5700	5700	5700	1
567	20250226	102000	196271730	5700	5700	5700	5700	0
568	20250226	101900	196271730	5700	5700	5700	5700	0
569	20250226	101800	196271730	5700	5700	5700	5700	0
570	20250226	101700	196271730	5700	5700	5700	5700	0
571	20250226	101600	196271730	5700	5700	5700	5700	0
572	20250226	101500	196271730	5700	5700	5700	5700	100
573	20250226	101400	195701730	5700	5700	5700	5700	1
574	20250226	101300	195696030	5700	5700	5700	5700	0
575	20250226	101200	195696030	5700	5700	5700	5700	0
576	20250226	101100	195696030	5700	5700	5700	5700	12
577	20250226	101000	195627630	5700	5700	5700	5700	0
578	20250226	100900	195627630	5700	5690	5700	5690	27
579	20250226	100800	195473990	5690	5690	5690	5690	159
580	20250226	100700	194569280	5690	5690	5690	5690	1
581	20250226	100600	194563590	5680	5680	5680	5680	0
582	20250226	100500	194563590	5680	5680	5680	5680	0
583	20250226	100400	194563590	5680	5680	5680	5680	90
584	20250226	100300	194052390	5680	5680	5680	5680	180
585	20250226	100200	193029990	5680	5680	5680	5680	20
586	20250226	100100	192916390	5660	5660	5660	5660	0
587	20250226	100000	192916390	5660	5660	5660	5660	22
588	20250226	095900	192791870	5670	5670	5670	5670	10
589	20250226	095800	192735170	5670	5670	5670	5670	500
590	20250226	095700	189900170	5670	5680	5680	5670	400
591	20250226	095600	187632160	5670	5670	5670	5670	398
592	20250226	095500	185375500	5680	5680	5680	5680	602
593	20250226	095400	181956140	5690	5700	5700	5690	1077
594	20250226	095300	175827960	5700	5700	5700	5700	0
595	20250226	095200	175827960	5700	5700	5710	5700	430
596	20250226	095100	173376940	5710	5700	5710	5690	277
597	20250226	095000	171800530	5710	5710	5720	5690	3251
598	20250226	094900	153270970	5710	5710	5710	5710	20
599	20250226	094800	153156770	5700	5700	5700	5700	2015
600	20250226	094700	141671270	5700	5700	5700	5700	2672
601	20250226	094600	126440870	5690	5680	5690	5680	1022
602	20250226	094500	120625890	5670	5680	5680	5670	327
603	20250226	094400	118771300	5690	5690	5690	5670	147
604	20250226	094300	117935190	5690	5690	5690	5690	50
605	20250226	094200	117650690	5680	5680	5680	5680	825
606	20250226	094100	112964690	5680	5690	5690	5680	102
607	20250226	094000	112384330	5690	5680	5690	5680	2
608	20250226	093900	112372960	5670	5670	5670	5670	100
609	20250226	093800	111805960	5670	5690	5700	5670	1190
610	20250226	093700	105044030	5690	5690	5690	5690	10
611	20250226	093600	104987130	5690	5670	5690	5670	2752
612	20250226	093500	89360160	5630	5650	5670	5630	259
613	20250226	093400	87896410	5650	5650	5650	5650	209
614	20250226	093300	86715560	5650	5660	5670	5650	103
615	20250226	093200	86133290	5610	5640	5650	5610	2758
616	20250226	093100	70576120	5610	5620	5640	5610	2732
617	20250226	093000	55245780	5620	5620	5630	5620	864
618	20250226	092900	50390050	5620	5640	5650	5620	648
619	20250226	092800	46739760	5660	5660	5660	5660	0
620	20250226	092700	46739760	5660	5660	5660	5660	210
621	20250226	092600	45551160	5660	5650	5660	5650	14
622	20250226	092500	45471940	5640	5640	5640	5640	5
623	20250226	092400	45443740	5620	5620	5620	5620	0
624	20250226	092300	45443740	5620	5620	5620	5620	0
625	20250226	092200	45443740	5620	5650	5650	5620	1793
626	20250226	092100	35350560	5650	5650	5650	5650	0
627	20250226	092000	35350560	5650	5660	5670	5650	962
628	20250226	091900	29913630	5660	5660	5660	5660	16
629	20250226	091800	29823070	5670	5670	5670	5670	102
630	20250226	091700	29244730	5690	5690	5690	5690	50
631	20250226	091600	28960230	5690	5690	5690	5690	1
632	20250226	091500	28954540	5650	5650	5650	5650	539
633	20250226	091400	25909190	5640	5640	5640	5640	0
634	20250226	091300	25909190	5640	5640	5640	5640	0
635	20250226	091200	25909190	5640	5660	5660	5640	722
636	20250226	091100	21828150	5650	5660	5660	5650	815
637	20250226	091000	17222700	5690	5680	5690	5680	50
638	20250226	090900	16938210	5660	5660	5660	5660	0
639	20250226	090800	16938210	5660	5670	5670	5660	486
640	20250226	090700	14186910	5670	5670	5670	5670	27
641	20250226	090600	14033820	5670	5670	5670	5670	123
642	20250226	090500	13336410	5660	5660	5660	5660	1073
643	20250226	090400	7263230	5660	5660	5660	5660	150
644	20250226	090300	6414230	5660	5660	5660	5660	38
645	20250226	090200	6199150	5630	5630	5630	5630	459
646	20250226	090100	3614980	5630	5640	5640	5630	70
647	20250226	090000	3220360	5630	5630	5630	5630	572