KissMeData/012610/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	185900	91975705	2935	2935	2935	2935	3275
3	20250226	185800	91975705	2935	2935	2935	2935	0
4	20250226	185700	91975705	2935	2935	2935	2935	0
5	20250226	185600	91975705	2935	2935	2935	2935	0
6	20250226	185500	91975705	2935	2935	2935	2935	0
7	20250226	185400	91975705	2935	2935	2935	2935	0
8	20250226	185300	91975705	2935	2935	2935	2935	0
9	20250226	185200	91975705	2935	2935	2935	2935	0
10	20250226	185100	91975705	2935	2935	2935	2935	0
11	20250226	185000	91975705	2935	2935	2935	2935	0
12	20250226	184900	91975705	2935	2935	2935	2935	0
13	20250226	184800	91975705	2935	2935	2935	2935	0
14	20250226	184700	91975705	2935	2935	2935	2935	0
15	20250226	184600	91975705	2935	2935	2935	2935	0
16	20250226	184500	91975705	2935	2935	2935	2935	0
17	20250226	184400	91975705	2935	2935	2935	2935	0
18	20250226	184300	91975705	2935	2935	2935	2935	0
19	20250226	184200	91975705	2935	2935	2935	2935	0
20	20250226	184100	91975705	2935	2935	2935	2935	0
21	20250226	184000	91975705	2935	2935	2935	2935	0
22	20250226	183900	91975705	2935	2935	2935	2935	0
23	20250226	183800	91975705	2935	2935	2935	2935	0
24	20250226	183700	91975705	2935	2935	2935	2935	0
25	20250226	183600	91975705	2935	2935	2935	2935	0
26	20250226	183500	91975705	2935	2935	2935	2935	0
27	20250226	183400	91975705	2935	2935	2935	2935	0
28	20250226	183300	91975705	2935	2935	2935	2935	0
29	20250226	183200	91975705	2935	2935	2935	2935	0
30	20250226	183100	91975705	2935	2935	2935	2935	0
31	20250226	183000	91975705	2935	2935	2935	2935	0
32	20250226	182900	91975705	2935	2935	2935	2935	3275
33	20250226	182800	91975705	2935	2935	2935	2935	0
34	20250226	182700	91975705	2935	2935	2935	2935	0
35	20250226	182600	91975705	2935	2935	2935	2935	0
36	20250226	182500	91975705	2935	2935	2935	2935	0
37	20250226	182400	91975705	2935	2935	2935	2935	0
38	20250226	182300	91975705	2935	2935	2935	2935	0
39	20250226	182200	91975705	2935	2935	2935	2935	0
40	20250226	182100	91975705	2935	2935	2935	2935	0
41	20250226	182000	91975705	2935	2935	2935	2935	0
42	20250226	181900	91975705	2935	2935	2935	2935	0
43	20250226	181800	91975705	2935	2935	2935	2935	0
44	20250226	181700	91975705	2935	2935	2935	2935	0
45	20250226	181600	91975705	2935	2935	2935	2935	0
46	20250226	181500	91975705	2935	2935	2935	2935	0
47	20250226	181400	91975705	2935	2935	2935	2935	0
48	20250226	181300	91975705	2935	2935	2935	2935	0
49	20250226	181200	91975705	2935	2935	2935	2935	0
50	20250226	181100	91975705	2935	2935	2935	2935	0
51	20250226	181000	91975705	2935	2935	2935	2935	0
52	20250226	180900	91975705	2935	2935	2935	2935	0
53	20250226	180800	91975705	2935	2935	2935	2935	0
54	20250226	180700	91975705	2935	2935	2935	2935	0
55	20250226	180600	91975705	2935	2935	2935	2935	0
56	20250226	180500	91975705	2935	2935	2935	2935	0
57	20250226	180400	91975705	2935	2935	2935	2935	0
58	20250226	180300	91975705	2935	2935	2935	2935	0
59	20250226	180200	91975705	2935	2935	2935	2935	0
60	20250226	180100	91975705	2935	2935	2935	2935	0
61	20250226	180000	91975705	2935	2935	2935	2935	0
62	20250226	175900	91975705	2935	2935	2935	2935	3275
63	20250226	175800	91975705	2935	2935	2935	2935	0
64	20250226	175700	91975705	2935	2935	2935	2935	0
65	20250226	175600	91975705	2935	2935	2935	2935	0
66	20250226	175500	91975705	2935	2935	2935	2935	0
67	20250226	175400	91975705	2935	2935	2935	2935	0
68	20250226	175300	91975705	2935	2935	2935	2935	0
69	20250226	175200	91975705	2935	2935	2935	2935	0
70	20250226	175100	91975705	2935	2935	2935	2935	0
71	20250226	175000	91975705	2935	2935	2935	2935	0
72	20250226	174900	91975705	2935	2935	2935	2935	0
73	20250226	174800	91975705	2935	2935	2935	2935	0
74	20250226	174700	91975705	2935	2935	2935	2935	0
75	20250226	174600	91975705	2935	2935	2935	2935	0
76	20250226	174500	91975705	2935	2935	2935	2935	0
77	20250226	174400	91975705	2935	2935	2935	2935	0
78	20250226	174300	91975705	2935	2935	2935	2935	0
79	20250226	174200	91975705	2935	2935	2935	2935	0
80	20250226	174100	91975705	2935	2935	2935	2935	0
81	20250226	174000	91975705	2935	2935	2935	2935	0
82	20250226	173900	91975705	2935	2935	2935	2935	0
83	20250226	173800	91975705	2935	2935	2935	2935	0
84	20250226	173700	91975705	2935	2935	2935	2935	0
85	20250226	173600	91975705	2935	2935	2935	2935	0
86	20250226	173500	91975705	2935	2935	2935	2935	0
87	20250226	173400	91975705	2935	2935	2935	2935	0
88	20250226	173300	91975705	2935	2935	2935	2935	0
89	20250226	173200	91975705	2935	2935	2935	2935	0
90	20250226	173100	91975705	2935	2935	2935	2935	0
91	20250226	173000	91975705	2935	2935	2935	2935	0
92	20250226	172900	91975705	2935	2935	2935	2935	3275
93	20250226	172800	91975705	2935	2935	2935	2935	0
94	20250226	172700	91975705	2935	2935	2935	2935	0
95	20250226	172600	91975705	2935	2935	2935	2935	0
96	20250226	172500	91975705	2935	2935	2935	2935	0
97	20250226	172400	91975705	2935	2935	2935	2935	0
98	20250226	172300	91975705	2935	2935	2935	2935	0
99	20250226	172200	91975705	2935	2935	2935	2935	0
100	20250226	172100	91975705	2935	2935	2935	2935	0
101	20250226	172000	91975705	2935	2935	2935	2935	0
102	20250226	171900	91975705	2935	2935	2935	2935	0
103	20250226	171800	91975705	2935	2935	2935	2935	0
104	20250226	171700	91975705	2935	2935	2935	2935	0
105	20250226	171600	91975705	2935	2935	2935	2935	0
106	20250226	171500	91975705	2935	2935	2935	2935	0
107	20250226	171400	91975705	2935	2935	2935	2935	0
108	20250226	171300	91975705	2935	2935	2935	2935	0
109	20250226	171200	91975705	2935	2935	2935	2935	0
110	20250226	171100	91975705	2935	2935	2935	2935	0
111	20250226	171000	91975705	2935	2935	2935	2935	0
112	20250226	170900	91975705	2935	2935	2935	2935	0
113	20250226	170800	91975705	2935	2935	2935	2935	0
114	20250226	170700	91975705	2935	2935	2935	2935	0
115	20250226	170600	91975705	2935	2935	2935	2935	0
116	20250226	170500	91975705	2935	2935	2935	2935	0
117	20250226	170400	91975705	2935	2935	2935	2935	0
118	20250226	170300	91975705	2935	2935	2935	2935	0
119	20250226	170200	91975705	2935	2935	2935	2935	0
120	20250226	170100	91975705	2935	2935	2935	2935	0
121	20250226	170000	91975705	2935	2935	2935	2935	0
122	20250226	165900	91975705	2935	2935	2935	2935	3275
123	20250226	165800	91975705	2935	2935	2935	2935	0
124	20250226	165700	91975705	2935	2935	2935	2935	0
125	20250226	165600	91975705	2935	2935	2935	2935	0
126	20250226	165500	91975705	2935	2935	2935	2935	0
127	20250226	165400	91975705	2935	2935	2935	2935	0
128	20250226	165300	91975705	2935	2935	2935	2935	0
129	20250226	165200	91975705	2935	2935	2935	2935	0
130	20250226	165100	91975705	2935	2935	2935	2935	0
131	20250226	165000	91975705	2935	2935	2935	2935	0
132	20250226	164900	91975705	2935	2935	2935	2935	0
133	20250226	164800	91975705	2935	2935	2935	2935	0
134	20250226	164700	91975705	2935	2935	2935	2935	0
135	20250226	164600	91975705	2935	2935	2935	2935	0
136	20250226	164500	91975705	2935	2935	2935	2935	0
137	20250226	164400	91975705	2935	2935	2935	2935	0
138	20250226	164300	91975705	2935	2935	2935	2935	0
139	20250226	164200	91975705	2935	2935	2935	2935	0
140	20250226	164100	91975705	2935	2935	2935	2935	0
141	20250226	164000	91975705	2935	2935	2935	2935	0
142	20250226	163900	91975705	2935	2935	2935	2935	0
143	20250226	163800	91975705	2935	2935	2935	2935	0
144	20250226	163700	91975705	2935	2935	2935	2935	0
145	20250226	163600	91975705	2935	2935	2935	2935	0
146	20250226	163500	91975705	2935	2935	2935	2935	0
147	20250226	163400	91975705	2935	2935	2935	2935	0
148	20250226	163300	91975705	2935	2935	2935	2935	0
149	20250226	163200	91975705	2935	2935	2935	2935	0
150	20250226	163100	91975705	2935	2935	2935	2935	0
151	20250226	163000	91975705	2935	2935	2935	2935	0
152	20250226	162900	91975705	2935	2935	2935	2935	3275
153	20250226	162800	91975705	2935	2935	2935	2935	0
154	20250226	162700	91975705	2935	2935	2935	2935	0
155	20250226	162600	91975705	2935	2935	2935	2935	0
156	20250226	162500	91975705	2935	2935	2935	2935	0
157	20250226	162400	91975705	2935	2935	2935	2935	0
158	20250226	162300	91975705	2935	2935	2935	2935	0
159	20250226	162200	91975705	2935	2935	2935	2935	0
160	20250226	162100	91975705	2935	2935	2935	2935	0
161	20250226	162000	91975705	2935	2935	2935	2935	0
162	20250226	161900	91975705	2935	2935	2935	2935	0
163	20250226	161800	91975705	2935	2935	2935	2935	0
164	20250226	161700	91975705	2935	2935	2935	2935	0
165	20250226	161600	91975705	2935	2935	2935	2935	0
166	20250226	161500	91975705	2935	2935	2935	2935	0
167	20250226	161400	91975705	2935	2935	2935	2935	0
168	20250226	161300	91975705	2935	2935	2935	2935	0
169	20250226	161200	91975705	2935	2935	2935	2935	0
170	20250226	161100	91975705	2935	2935	2935	2935	0
171	20250226	161000	91975705	2935	2935	2935	2935	0
172	20250226	160900	91975705	2935	2935	2935	2935	0
173	20250226	160800	91975705	2935	2935	2935	2935	0
174	20250226	160700	91975705	2935	2935	2935	2935	0
175	20250226	160600	91975705	2935	2935	2935	2935	0
176	20250226	160500	91975705	2935	2935	2935	2935	0
177	20250226	160400	91975705	2935	2935	2935	2935	0
178	20250226	160300	91975705	2935	2935	2935	2935	0
179	20250226	160200	91975705	2935	2935	2935	2935	0
180	20250226	160100	91975705	2935	2935	2935	2935	0
181	20250226	160000	91975705	2935	2935	2935	2935	0
182	20250226	155900	91975705	2935	2935	2935	2935	3275
183	20250226	155800	91975705	2935	2935	2935	2935	0
184	20250226	155700	91975705	2935	2935	2935	2935	0
185	20250226	155600	91975705	2935	2935	2935	2935	0
186	20250226	155500	91975705	2935	2935	2935	2935	0
187	20250226	155400	91975705	2935	2935	2935	2935	0
188	20250226	155300	91975705	2935	2935	2935	2935	0
189	20250226	155200	91975705	2935	2935	2935	2935	0
190	20250226	155100	91975705	2935	2935	2935	2935	0
191	20250226	155000	91975705	2935	2935	2935	2935	0
192	20250226	154900	91975705	2935	2935	2935	2935	0
193	20250226	154800	91975705	2935	2935	2935	2935	0
194	20250226	154700	91975705	2935	2935	2935	2935	0
195	20250226	154600	91975705	2935	2935	2935	2935	0
196	20250226	154500	91975705	2935	2935	2935	2935	0
197	20250226	154400	91975705	2935	2935	2935	2935	0
198	20250226	154300	91975705	2935	2935	2935	2935	0
199	20250226	154200	91975705	2935	2935	2935	2935	0
200	20250226	154100	91975705	2935	2935	2935	2935	0
201	20250226	154000	91975705	2935	2935	2935	2935	0
202	20250226	153900	91975705	2935	2935	2935	2935	0
203	20250226	153800	91975705	2935	2935	2935	2935	0
204	20250226	153700	91975705	2935	2935	2935	2935	0
205	20250226	153600	91975705	2935	2935	2935	2935	0
206	20250226	153500	91975705	2935	2935	2935	2935	0
207	20250226	153400	91975705	2935	2935	2935	2935	0
208	20250226	153300	91975705	2935	2935	2935	2935	0
209	20250226	153200	91975705	2935	2935	2935	2935	0
210	20250226	153100	91975705	2935	2935	2935	2935	0
211	20250226	153000	91975705	2935	2935	2935	2935	3275
212	20250226	152900	82363580	2980	2980	2980	2980	0
213	20250226	152800	82363580	2980	2980	2980	2980	0
214	20250226	152700	82363580	2980	2980	2980	2980	0
215	20250226	152600	82363580	2980	2980	2980	2980	0
216	20250226	152500	82363580	2980	2980	2980	2980	0
217	20250226	152400	82363580	2980	2980	2980	2980	0
218	20250226	152300	82363580	2980	2980	2980	2980	0
219	20250226	152200	82363580	2980	2980	2980	2980	0
220	20250226	152100	82363580	2980	2980	2980	2980	0
221	20250226	152000	82363580	2980	2980	2980	2980	0
222	20250226	151900	82363580	2980	2965	2980	2965	52
223	20250226	151800	82209385	2985	2985	2985	2985	0
224	20250226	151700	82209385	2985	2985	2985	2985	0
225	20250226	151600	82209385	2985	2985	2985	2985	0
226	20250226	151500	82209385	2985	2985	2985	2985	0
227	20250226	151400	82209385	2985	2985	2985	2985	0
228	20250226	151300	82209385	2985	2985	2985	2985	0
229	20250226	151200	82209385	2985	2985	2985	2985	0
230	20250226	151100	82209385	2985	2985	2985	2985	0
231	20250226	151000	82209385	2985	2985	2985	2985	0
232	20250226	150900	82209385	2985	2985	2985	2985	0
233	20250226	150800	82209385	2985	2985	2985	2985	0
234	20250226	150700	82209385	2985	2985	2985	2985	1
235	20250226	150600	82206400	2990	2975	2990	2975	25
236	20250226	150500	82131800	2985	2975	2985	2975	1190
237	20250226	150400	78580100	2985	2975	2985	2965	676
238	20250226	150300	76562300	2985	2985	2985	2985	0
239	20250226	150200	76562300	2985	2985	2985	2985	0
240	20250226	150100	76562300	2985	2975	2985	2975	3
241	20250226	150000	76553365	2985	2975	2985	2975	12
242	20250226	145900	76517640	2980	2970	2980	2970	116
243	20250226	145800	76172880	2970	2970	2970	2970	6
244	20250226	145700	76155060	2975	2970	2975	2970	46
245	20250226	145600	76018435	2970	2955	2970	2955	801
246	20250226	145500	73647475	2955	2945	2955	2945	105
247	20250226	145400	73337210	2960	2960	2960	2960	0
248	20250226	145300	73337210	2960	2960	2960	2960	0
249	20250226	145200	73337210	2960	2960	2960	2960	0
250	20250226	145100	73337210	2960	2955	2960	2955	4
251	20250226	145000	73325385	2955	2955	2955	2950	1673
252	20250226	144900	68390020	2960	2960	2960	2960	0
253	20250226	144800	68390020	2960	2950	2960	2950	201
254	20250226	144700	67796060	2960	2950	2960	2950	2809
255	20250226	144600	59500345	2950	2950	2950	2950	0
256	20250226	144500	59500345	2950	2950	2950	2950	0
257	20250226	144400	59500345	2950	2950	2950	2950	0
258	20250226	144300	59500345	2950	2950	2950	2950	0
259	20250226	144200	59500345	2950	2950	2950	2950	10
260	20250226	144100	59470845	2950	2950	2950	2950	1000
261	20250226	144000	56520845	2950	2950	2950	2950	80
262	20250226	143900	56284845	2950	2950	2950	2950	0
263	20250226	143800	56284845	2950	2950	2950	2950	2
264	20250226	143700	56278945	2950	2945	2950	2940	734
265	20250226	143600	54119010	2945	2945	2945	2945	0
266	20250226	143500	54119010	2945	2945	2945	2945	0
267	20250226	143400	54119010	2945	2945	2945	2945	0
268	20250226	143300	54119010	2945	2945	2945	2945	0
269	20250226	143200	54119010	2945	2945	2945	2945	209
270	20250226	143100	53503505	2940	2940	2940	2940	334
271	20250226	143000	52521545	2950	2940	2950	2940	59
272	20250226	142900	52347795	2950	2950	2950	2950	90
273	20250226	142800	52082295	2940	2940	2940	2940	329
274	20250226	142700	51115035	2950	2950	2950	2950	6
275	20250226	142600	51097335	2950	2950	2950	2950	0
276	20250226	142500	51097335	2950	2945	2950	2945	505
277	20250226	142400	49610105	2935	2935	2935	2935	377
278	20250226	142300	48503610	2945	2945	2945	2945	0
279	20250226	142200	48503610	2945	2945	2945	2945	0
280	20250226	142100	48503610	2945	2945	2945	2945	27
281	20250226	142000	48424095	2945	2945	2945	2945	0
282	20250226	141900	48424095	2945	2940	2945	2940	116
283	20250226	141800	48083015	2945	2945	2945	2945	0
284	20250226	141700	48083015	2945	2945	2945	2945	11
285	20250226	141600	48050620	2945	2940	2945	2935	11
286	20250226	141500	48018310	2945	2945	2945	2945	0
287	20250226	141400	48018310	2945	2945	2945	2945	0
288	20250226	141300	48018310	2945	2945	2945	2945	0
289	20250226	141200	48018310	2945	2945	2945	2945	10
290	20250226	141100	47988860	2945	2945	2945	2945	0
291	20250226	141000	47988860	2945	2945	2945	2945	0
292	20250226	140900	47988860	2945	2945	2945	2945	1
293	20250226	140800	47985915	2935	2935	2935	2935	50
294	20250226	140700	47839165	2945	2945	2945	2945	0
295	20250226	140600	47839165	2945	2945	2945	2945	0
296	20250226	140500	47839165	2945	2945	2945	2945	0
297	20250226	140400	47839165	2945	2945	2945	2945	10
298	20250226	140300	47809715	2935	2940	2940	2935	10
299	20250226	140200	47780360	2945	2945	2945	2945	0
300	20250226	140100	47780360	2945	2945	2945	2945	0
301	20250226	140000	47780360	2945	2945	2945	2945	0
302	20250226	135900	47780360	2945	2945	2945	2945	0
303	20250226	135800	47780360	2945	2945	2945	2945	0
304	20250226	135700	47780360	2945	2945	2945	2945	0
305	20250226	135600	47780360	2945	2945	2945	2945	0
306	20250226	135500	47780360	2945	2945	2945	2945	0
307	20250226	135400	47780360	2945	2945	2945	2945	0
308	20250226	135300	47780360	2945	2945	2945	2945	0
309	20250226	135200	47780360	2945	2945	2945	2945	0
310	20250226	135100	47780360	2945	2945	2945	2945	1
311	20250226	135000	47777415	2945	2945	2945	2945	152
312	20250226	134900	47329775	2945	2945	2945	2945	0
313	20250226	134800	47329775	2945	2945	2945	2945	0
314	20250226	134700	47329775	2945	2945	2945	2945	0
315	20250226	134600	47329775	2945	2945	2945	2945	1
316	20250226	134500	47326830	2940	2940	2940	2940	2
317	20250226	134400	47320950	2940	2940	2945	2940	4
318	20250226	134300	47309185	2940	2940	2940	2940	1
319	20250226	134200	47306245	2945	2930	2945	2930	27
320	20250226	134100	47226770	2945	2940	2945	2940	7
321	20250226	134000	47206185	2940	2940	2945	2940	251
322	20250226	133900	46468240	2940	2940	2940	2940	0
323	20250226	133800	46468240	2940	2940	2940	2940	0
324	20250226	133700	46468240	2940	2940	2940	2940	0
325	20250226	133600	46468240	2940	2940	2940	2940	0
326	20250226	133500	46468240	2940	2940	2940	2940	200
327	20250226	133400	45880240	2940	2940	2940	2940	272
328	20250226	133300	45080560	2940	2940	2940	2940	0
329	20250226	133200	45080560	2940	2940	2940	2940	0
330	20250226	133100	45080560	2940	2940	2940	2940	0
331	20250226	133000	45080560	2940	2940	2940	2940	0
332	20250226	132900	45080560	2940	2940	2940	2940	10
333	20250226	132800	45051160	2940	2940	2940	2940	2
334	20250226	132700	45045280	2935	2935	2935	2935	0
335	20250226	132600	45045280	2935	2935	2935	2935	96
336	20250226	132500	44763520	2940	2940	2940	2940	0
337	20250226	132400	44763520	2940	2940	2940	2940	0
338	20250226	132300	44763520	2940	2940	2940	2940	0
339	20250226	132200	44763520	2940	2940	2940	2940	1
340	20250226	132100	44760580	2930	2930	2930	2930	200
341	20250226	132000	44174580	2940	2940	2940	2940	0
342	20250226	131900	44174580	2940	2940	2940	2940	1
343	20250226	131800	44171640	2930	2930	2930	2930	5
344	20250226	131700	44156990	2940	2940	2940	2940	0
345	20250226	131600	44156990	2940	2940	2940	2940	0
346	20250226	131500	44156990	2940	2940	2940	2940	0
347	20250226	131400	44156990	2940	2940	2940	2940	2
348	20250226	131300	44151110	2940	2940	2940	2940	0
349	20250226	131200	44151110	2940	2940	2940	2940	0
350	20250226	131100	44151110	2940	2940	2940	2940	0
351	20250226	131000	44151110	2940	2940	2940	2940	0
352	20250226	130900	44151110	2940	2940	2940	2940	0
353	20250226	130800	44151110	2940	2935	2940	2930	801
354	20250226	130700	41803235	2940	2940	2940	2940	1
355	20250226	130600	41800295	2935	2940	2940	2935	504
356	20250226	130500	40321035	2940	2940	2940	2940	0
357	20250226	130400	40321035	2940	2940	2940	2940	0
358	20250226	130300	40321035	2940	2940	2940	2940	0
359	20250226	130200	40321035	2940	2940	2940	2940	12
360	20250226	130100	40285755	2935	2940	2940	2935	1001
361	20250226	130000	37347815	2935	2935	2935	2935	1800
362	20250226	125900	32064815	2940	2940	2940	2940	0
363	20250226	125800	32064815	2940	2940	2940	2940	0
364	20250226	125700	32064815	2940	2940	2940	2940	0
365	20250226	125600	32064815	2940	2940	2940	2940	0
366	20250226	125500	32064815	2940	2940	2940	2940	0
367	20250226	125400	32064815	2940	2940	2940	2940	0
368	20250226	125300	32064815	2940	2940	2940	2940	0
369	20250226	125200	32064815	2940	2940	2940	2940	0
370	20250226	125100	32064815	2940	2940	2940	2940	0
371	20250226	125000	32064815	2940	2940	2940	2940	0
372	20250226	124900	32064815	2940	2940	2940	2940	0
373	20250226	124800	32064815	2940	2940	2940	2940	0
374	20250226	124700	32064815	2940	2940	2940	2940	1
375	20250226	124600	32061875	2935	2935	2935	2935	8
376	20250226	124500	32038395	2940	2940	2940	2940	0
377	20250226	124400	32038395	2940	2940	2940	2940	0
378	20250226	124300	32038395	2940	2940	2940	2940	0
379	20250226	124200	32038395	2940	2940	2940	2940	0
380	20250226	124100	32038395	2940	2940	2940	2940	0
381	20250226	124000	32038395	2940	2940	2940	2940	0
382	20250226	123900	32038395	2940	2940	2940	2940	0
383	20250226	123800	32038395	2940	2940	2940	2940	0
384	20250226	123700	32038395	2940	2940	2940	2940	5
385	20250226	123600	32023695	2930	2930	2930	2930	0
386	20250226	123500	32023695	2930	2930	2930	2930	0
387	20250226	123400	32023695	2930	2930	2930	2930	0
388	20250226	123300	32023695	2930	2930	2930	2930	0
389	20250226	123200	32023695	2930	2930	2930	2930	0
390	20250226	123100	32023695	2930	2930	2930	2930	0
391	20250226	123000	32023695	2930	2930	2930	2930	740
392	20250226	122900	29855495	2930	2930	2930	2930	0
393	20250226	122800	29855495	2930	2935	2935	2930	1700
394	20250226	122700	24869980	2945	2945	2945	2945	0
395	20250226	122600	24869980	2945	2945	2945	2945	0
396	20250226	122500	24869980	2945	2945	2945	2945	0
397	20250226	122400	24869980	2945	2945	2945	2945	0
398	20250226	122300	24869980	2945	2945	2945	2945	0
399	20250226	122200	24869980	2945	2945	2945	2945	0
400	20250226	122100	24869980	2945	2945	2945	2945	0
401	20250226	122000	24869980	2945	2945	2945	2945	0
402	20250226	121900	24869980	2945	2945	2945	2945	0
403	20250226	121800	24869980	2945	2945	2945	2945	1
404	20250226	121700	24867035	2935	2935	2935	2935	0
405	20250226	121600	24867035	2935	2935	2935	2935	0
406	20250226	121500	24867035	2935	2935	2935	2935	0
407	20250226	121400	24867035	2935	2935	2935	2935	0
408	20250226	121300	24867035	2935	2935	2935	2935	1
409	20250226	121200	24864100	2950	2950	2950	2950	0
410	20250226	121100	24864100	2950	2950	2950	2950	0
411	20250226	121000	24864100	2950	2950	2950	2950	0
412	20250226	120900	24864100	2950	2950	2950	2950	0
413	20250226	120800	24864100	2950	2950	2950	2950	0
414	20250226	120700	24864100	2950	2950	2950	2950	0
415	20250226	120600	24864100	2950	2950	2950	2950	0
416	20250226	120500	24864100	2950	2950	2950	2950	0
417	20250226	120400	24864100	2950	2950	2950	2950	0
418	20250226	120300	24864100	2950	2950	2950	2950	0
419	20250226	120200	24864100	2950	2950	2950	2950	0
420	20250226	120100	24864100	2950	2950	2950	2950	0
421	20250226	120000	24864100	2950	2950	2950	2950	0
422	20250226	115900	24864100	2950	2950	2950	2950	0
423	20250226	115800	24864100	2950	2945	2950	2945	67
424	20250226	115700	24666455	2950	2950	2950	2950	0
425	20250226	115600	24666455	2950	2935	2950	2935	3
426	20250226	115500	24657625	2950	2935	2950	2935	3
427	20250226	115400	24648795	2950	2945	2950	2945	19
428	20250226	115300	24592820	2940	2940	2940	2940	61
429	20250226	115200	24413480	2950	2950	2950	2950	1
430	20250226	115100	24410530	2950	2940	2950	2940	21
431	20250226	115000	24348730	2950	2950	2950	2950	0
432	20250226	114900	24348730	2950	2950	2950	2950	0
433	20250226	114800	24348730	2950	2950	2950	2950	10
434	20250226	114700	24319230	2950	2950	2950	2950	0
435	20250226	114600	24319230	2950	2950	2950	2950	0
436	20250226	114500	24319230	2950	2950	2950	2950	0
437	20250226	114400	24319230	2950	2950	2950	2950	5
438	20250226	114300	24304480	2950	2940	2950	2940	75
439	20250226	114200	24083850	2945	2945	2945	2945	0
440	20250226	114100	24083850	2945	2945	2945	2945	0
441	20250226	114000	24083850	2945	2945	2945	2945	0
442	20250226	113900	24083850	2945	2945	2945	2945	1
443	20250226	113800	24080905	2940	2940	2940	2940	759
444	20250226	113700	21849445	2945	2945	2945	2945	0
445	20250226	113600	21849445	2945	2945	2945	2945	0
446	20250226	113500	21849445	2945	2945	2945	2945	0
447	20250226	113400	21849445	2945	2945	2945	2945	0
448	20250226	113300	21849445	2945	2945	2945	2945	0
449	20250226	113200	21849445	2945	2945	2945	2945	0
450	20250226	113100	21849445	2945	2945	2945	2945	0
451	20250226	113000	21849445	2945	2945	2945	2945	0
452	20250226	112900	21849445	2945	2945	2945	2945	0
453	20250226	112800	21849445	2945	2945	2945	2945	0
454	20250226	112700	21849445	2945	2945	2945	2945	0
455	20250226	112600	21849445	2945	2945	2945	2945	10
456	20250226	112500	21819995	2945	2945	2945	2945	5
457	20250226	112400	21805270	2950	2950	2950	2950	9
458	20250226	112300	21778720	2950	2950	2950	2950	0
459	20250226	112200	21778720	2950	2950	2950	2950	0
460	20250226	112100	21778720	2950	2950	2950	2950	1
461	20250226	112000	21775770	2950	2940	2950	2940	98
462	20250226	111900	21487405	2945	2945	2945	2945	0
463	20250226	111800	21487405	2945	2945	2945	2945	0
464	20250226	111700	21487405	2945	2945	2945	2945	640
465	20250226	111600	19602605	2945	2950	2950	2945	102
466	20250226	111500	19302190	2950	2950	2950	2950	0
467	20250226	111400	19302190	2950	2950	2950	2950	0
468	20250226	111300	19302190	2950	2950	2950	2950	0
469	20250226	111200	19302190	2950	2950	2950	2950	0
470	20250226	111100	19302190	2950	2950	2950	2950	0
471	20250226	111000	19302190	2950	2950	2950	2950	0
472	20250226	110900	19302190	2950	2950	2950	2950	2
473	20250226	110800	19296290	2950	2950	2950	2950	0
474	20250226	110700	19296290	2950	2950	2950	2950	0
475	20250226	110600	19296290	2950	2950	2950	2950	0
476	20250226	110500	19296290	2950	2950	2950	2950	0
477	20250226	110400	19296290	2950	2950	2950	2950	0
478	20250226	110300	19296290	2950	2945	2950	2945	42
479	20250226	110200	19172595	2945	2945	2945	2945	30
480	20250226	110100	19084245	2950	2950	2950	2950	0
481	20250226	110000	19084245	2950	2950	2950	2950	0
482	20250226	105900	19084245	2950	2950	2950	2950	0
483	20250226	105800	19084245	2950	2945	2950	2945	2
484	20250226	105700	19078350	2945	2945	2945	2945	3
485	20250226	105600	19069515	2945	2945	2945	2945	0
486	20250226	105500	19069515	2945	2945	2945	2945	1
487	20250226	105400	19066570	2945	2945	2945	2945	0
488	20250226	105300	19066570	2945	2945	2945	2945	0
489	20250226	105200	19066570	2945	2945	2945	2945	0
490	20250226	105100	19066570	2945	2945	2945	2945	0
491	20250226	105000	19066570	2945	2945	2945	2945	164
492	20250226	104900	18583590	2945	2945	2945	2945	0
493	20250226	104800	18583590	2945	2945	2945	2945	822
494	20250226	104700	16162800	2945	2945	2945	2945	0
495	20250226	104600	16162800	2945	2945	2945	2945	0
496	20250226	104500	16162800	2945	2945	2945	2945	0
497	20250226	104400	16162800	2945	2945	2945	2945	0
498	20250226	104300	16162800	2945	2945	2945	2945	1
499	20250226	104200	16159855	2940	2940	2940	2940	0
500	20250226	104100	16159855	2940	2940	2940	2940	0
501	20250226	104000	16159855	2940	2940	2940	2940	416
502	20250226	103900	14936815	2945	2945	2945	2945	0
503	20250226	103800	14936815	2945	2945	2945	2945	17
504	20250226	103700	14886750	2945	2945	2945	2945	0
505	20250226	103600	14886750	2945	2945	2945	2945	0
506	20250226	103500	14886750	2945	2945	2945	2945	20
507	20250226	103400	14827850	2945	2945	2945	2945	1
508	20250226	103300	14824905	2945	2945	2945	2945	0
509	20250226	103200	14824905	2945	2945	2945	2945	3
510	20250226	103100	14816070	2940	2940	2940	2940	0
511	20250226	103000	14816070	2940	2940	2940	2940	0
512	20250226	102900	14816070	2940	2940	2940	2940	5
513	20250226	102800	14801370	2945	2945	2945	2945	0
514	20250226	102700	14801370	2945	2945	2945	2945	0
515	20250226	102600	14801370	2945	2945	2945	2945	0
516	20250226	102500	14801370	2945	2945	2945	2945	1
517	20250226	102400	14798425	2945	2945	2945	2945	0
518	20250226	102300	14798425	2945	2945	2945	2945	49
519	20250226	102200	14654120	2955	2955	2955	2955	0
520	20250226	102100	14654120	2955	2955	2955	2955	0
521	20250226	102000	14654120	2955	2955	2955	2955	0
522	20250226	101900	14654120	2955	2955	2955	2955	0
523	20250226	101800	14654120	2955	2955	2955	2955	0
524	20250226	101700	14654120	2955	2955	2955	2955	0
525	20250226	101600	14654120	2955	2955	2955	2955	1
526	20250226	101500	14651165	2955	2955	2955	2955	1
527	20250226	101400	14648210	2955	2955	2955	2955	0
528	20250226	101300	14648210	2955	2955	2955	2955	0
529	20250226	101200	14648210	2955	2955	2955	2955	1
530	20250226	101100	14645255	2955	2955	2955	2955	0
531	20250226	101000	14645255	2955	2955	2955	2955	0
532	20250226	100900	14645255	2955	2955	2955	2955	0
533	20250226	100800	14645255	2955	2955	2955	2955	0
534	20250226	100700	14645255	2955	2955	2955	2955	1
535	20250226	100600	14642300	2955	2955	2955	2955	1
536	20250226	100500	14639345	2955	2955	2955	2955	0
537	20250226	100400	14639345	2955	2955	2955	2955	0
538	20250226	100300	14639345	2955	2955	2955	2955	0
539	20250226	100200	14639345	2955	2955	2955	2955	0
540	20250226	100100	14639345	2955	2955	2955	2955	33
541	20250226	100000	14541830	2955	2955	2955	2955	0
542	20250226	095900	14541830	2955	2955	2955	2955	0
543	20250226	095800	14541830	2955	2955	2955	2955	0
544	20250226	095700	14541830	2955	2955	2955	2955	0
545	20250226	095600	14541830	2955	2955	2955	2955	0
546	20250226	095500	14541830	2955	2950	2955	2950	2
547	20250226	095400	14535925	2945	2945	2945	2945	0
548	20250226	095300	14535925	2945	2945	2945	2945	225
549	20250226	095200	13873300	2945	2945	2945	2945	0
550	20250226	095100	13873300	2945	2945	2945	2945	0
551	20250226	095000	13873300	2945	2945	2945	2945	0
552	20250226	094900	13873300	2945	2950	2950	2945	73
553	20250226	094800	13657985	2945	2950	2950	2945	8
554	20250226	094700	13634400	2955	2955	2955	2955	0
555	20250226	094600	13634400	2955	2955	2955	2955	0
556	20250226	094500	13634400	2955	2955	2955	2955	0
557	20250226	094400	13634400	2955	2955	2955	2955	0
558	20250226	094300	13634400	2955	2955	2955	2955	0
559	20250226	094200	13634400	2955	2955	2955	2955	0
560	20250226	094100	13634400	2955	2955	2955	2955	1
561	20250226	094000	13631445	2955	2955	2955	2955	26
562	20250226	093900	13554615	2955	2955	2955	2955	1
563	20250226	093800	13551660	2945	2945	2945	2945	0
564	20250226	093700	13551660	2945	2955	2955	2945	494
565	20250226	093600	12091990	2950	2945	2950	2945	1204
566	20250226	093500	8540240	2950	2950	2950	2950	500
567	20250226	093400	7065240	2950	2950	2950	2950	1
568	20250226	093300	7062290	2950	2945	2950	2945	101
569	20250226	093200	6764835	2940	2940	2940	2940	15
570	20250226	093100	6720735	2940	2940	2940	2940	0
571	20250226	093000	6720735	2940	2940	2940	2940	400
572	20250226	092900	5544735	2950	2950	2950	2950	0
573	20250226	092800	5544735	2950	2950	2950	2950	0
574	20250226	092700	5544735	2950	2950	2950	2950	0
575	20250226	092600	5544735	2950	2950	2950	2950	0
576	20250226	092500	5544735	2950	2950	2950	2950	0
577	20250226	092400	5544735	2950	2930	2950	2930	11
578	20250226	092300	5512485	2930	2930	2930	2930	0
579	20250226	092200	5512485	2930	2930	2930	2930	0
580	20250226	092100	5512485	2930	2930	2930	2930	0
581	20250226	092000	5512485	2930	2940	2940	2930	1531
582	20250226	091900	1026420	2955	2955	2955	2955	0
583	20250226	091800	1026420	2955	2955	2955	2955	0
584	20250226	091700	1026420	2955	2955	2955	2955	0
585	20250226	091600	1026420	2955	2955	2955	2955	20
586	20250226	091500	967320	2955	2955	2955	2955	0
587	20250226	091400	967320	2955	2955	2955	2955	0
588	20250226	091300	967320	2955	2955	2955	2955	0
589	20250226	091200	967320	2955	2955	2955	2955	0
590	20250226	091100	967320	2955	2955	2955	2955	0
591	20250226	091000	967320	2955	2945	2955	2945	6
592	20250226	090900	949620	2940	2940	2940	2940	0
593	20250226	090800	949620	2940	2940	2940	2940	0
594	20250226	090700	949620	2940	2940	2940	2940	0
595	20250226	090600	949620	2940	2940	2940	2940	0
596	20250226	090500	949620	2940	2940	2940	2940	1
597	20250226	090400	946680	2940	2940	2940	2940	0
598	20250226	090300	946680	2940	2940	2940	2940	0
599	20250226	090200	946680	2940	2940	2940	2940	0
600	20250226	090100	946680	2940	2940	2940	2940	247
601	20250226	090000	220500	2940	2940	2940	2940	75