KissMeData/037070/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	192300	145609290	5570	5570	5570	5570	569
3	20250226	192200	145609290	5570	5570	5570	5570	0
4	20250226	192100	145609290	5570	5570	5570	5570	0
5	20250226	192000	145609290	5570	5570	5570	5570	0
6	20250226	191900	145609290	5570	5570	5570	5570	0
7	20250226	191800	145609290	5570	5570	5570	5570	0
8	20250226	191700	145609290	5570	5570	5570	5570	0
9	20250226	191600	145609290	5570	5570	5570	5570	0
10	20250226	191500	145609290	5570	5570	5570	5570	0
11	20250226	191400	145609290	5570	5570	5570	5570	0
12	20250226	191300	145609290	5570	5570	5570	5570	0
13	20250226	191200	145609290	5570	5570	5570	5570	0
14	20250226	191100	145609290	5570	5570	5570	5570	0
15	20250226	191000	145609290	5570	5570	5570	5570	0
16	20250226	190900	145609290	5570	5570	5570	5570	0
17	20250226	190800	145609290	5570	5570	5570	5570	0
18	20250226	190700	145609290	5570	5570	5570	5570	0
19	20250226	190600	145609290	5570	5570	5570	5570	0
20	20250226	190500	145609290	5570	5570	5570	5570	0
21	20250226	190400	145609290	5570	5570	5570	5570	0
22	20250226	190300	145609290	5570	5570	5570	5570	0
23	20250226	190200	145609290	5570	5570	5570	5570	0
24	20250226	190100	145609290	5570	5570	5570	5570	0
25	20250226	190000	145609290	5570	5570	5570	5570	0
26	20250226	185900	145609290	5570	5570	5570	5570	0
27	20250226	185800	145609290	5570	5570	5570	5570	0
28	20250226	185700	145609290	5570	5570	5570	5570	0
29	20250226	185600	145609290	5570	5570	5570	5570	0
30	20250226	185500	145609290	5570	5570	5570	5570	0
31	20250226	185400	145609290	5570	5570	5570	5570	0
32	20250226	185300	145609290	5570	5570	5570	5570	569
33	20250226	185200	145609290	5570	5570	5570	5570	0
34	20250226	185100	145609290	5570	5570	5570	5570	0
35	20250226	185000	145609290	5570	5570	5570	5570	0
36	20250226	184900	145609290	5570	5570	5570	5570	0
37	20250226	184800	145609290	5570	5570	5570	5570	0
38	20250226	184700	145609290	5570	5570	5570	5570	0
39	20250226	184600	145609290	5570	5570	5570	5570	0
40	20250226	184500	145609290	5570	5570	5570	5570	0
41	20250226	184400	145609290	5570	5570	5570	5570	0
42	20250226	184300	145609290	5570	5570	5570	5570	0
43	20250226	184200	145609290	5570	5570	5570	5570	0
44	20250226	184100	145609290	5570	5570	5570	5570	0
45	20250226	184000	145609290	5570	5570	5570	5570	0
46	20250226	183900	145609290	5570	5570	5570	5570	0
47	20250226	183800	145609290	5570	5570	5570	5570	0
48	20250226	183700	145609290	5570	5570	5570	5570	0
49	20250226	183600	145609290	5570	5570	5570	5570	0
50	20250226	183500	145609290	5570	5570	5570	5570	0
51	20250226	183400	145609290	5570	5570	5570	5570	0
52	20250226	183300	145609290	5570	5570	5570	5570	0
53	20250226	183200	145609290	5570	5570	5570	5570	0
54	20250226	183100	145609290	5570	5570	5570	5570	0
55	20250226	183000	145609290	5570	5570	5570	5570	0
56	20250226	182900	145609290	5570	5570	5570	5570	0
57	20250226	182800	145609290	5570	5570	5570	5570	0
58	20250226	182700	145609290	5570	5570	5570	5570	0
59	20250226	182600	145609290	5570	5570	5570	5570	0
60	20250226	182500	145609290	5570	5570	5570	5570	0
61	20250226	182400	145609290	5570	5570	5570	5570	0
62	20250226	182300	145609290	5570	5570	5570	5570	569
63	20250226	182200	145609290	5570	5570	5570	5570	0
64	20250226	182100	145609290	5570	5570	5570	5570	0
65	20250226	182000	145609290	5570	5570	5570	5570	0
66	20250226	181900	145609290	5570	5570	5570	5570	0
67	20250226	181800	145609290	5570	5570	5570	5570	0
68	20250226	181700	145609290	5570	5570	5570	5570	0
69	20250226	181600	145609290	5570	5570	5570	5570	0
70	20250226	181500	145609290	5570	5570	5570	5570	0
71	20250226	181400	145609290	5570	5570	5570	5570	0
72	20250226	181300	145609290	5570	5570	5570	5570	0
73	20250226	181200	145609290	5570	5570	5570	5570	0
74	20250226	181100	145609290	5570	5570	5570	5570	0
75	20250226	181000	145609290	5570	5570	5570	5570	0
76	20250226	180900	145609290	5570	5570	5570	5570	0
77	20250226	180800	145609290	5570	5570	5570	5570	0
78	20250226	180700	145609290	5570	5570	5570	5570	0
79	20250226	180600	145609290	5570	5570	5570	5570	0
80	20250226	180500	145609290	5570	5570	5570	5570	0
81	20250226	180400	145609290	5570	5570	5570	5570	0
82	20250226	180300	145609290	5570	5570	5570	5570	0
83	20250226	180200	145609290	5570	5570	5570	5570	0
84	20250226	180100	145609290	5570	5570	5570	5570	0
85	20250226	180000	145609290	5570	5570	5570	5570	0
86	20250226	175900	145609290	5570	5570	5570	5570	0
87	20250226	175800	145609290	5570	5570	5570	5570	0
88	20250226	175700	145609290	5570	5570	5570	5570	0
89	20250226	175600	145609290	5570	5570	5570	5570	0
90	20250226	175500	145609290	5570	5570	5570	5570	0
91	20250226	175400	145609290	5570	5570	5570	5570	0
92	20250226	175300	145609290	5570	5570	5570	5570	569
93	20250226	175200	145609290	5570	5570	5570	5570	0
94	20250226	175100	145609290	5570	5570	5570	5570	0
95	20250226	175000	145609290	5570	5570	5570	5570	0
96	20250226	174900	145609290	5570	5570	5570	5570	0
97	20250226	174800	145609290	5570	5570	5570	5570	0
98	20250226	174700	145609290	5570	5570	5570	5570	0
99	20250226	174600	145609290	5570	5570	5570	5570	0
100	20250226	174500	145609290	5570	5570	5570	5570	0
101	20250226	174400	145609290	5570	5570	5570	5570	0
102	20250226	174300	145609290	5570	5570	5570	5570	0
103	20250226	174200	145609290	5570	5570	5570	5570	0
104	20250226	174100	145609290	5570	5570	5570	5570	0
105	20250226	174000	145609290	5570	5570	5570	5570	0
106	20250226	173900	145609290	5570	5570	5570	5570	0
107	20250226	173800	145609290	5570	5570	5570	5570	0
108	20250226	173700	145609290	5570	5570	5570	5570	0
109	20250226	173600	145609290	5570	5570	5570	5570	0
110	20250226	173500	145609290	5570	5570	5570	5570	0
111	20250226	173400	145609290	5570	5570	5570	5570	0
112	20250226	173300	145609290	5570	5570	5570	5570	0
113	20250226	173200	145609290	5570	5570	5570	5570	0
114	20250226	173100	145609290	5570	5570	5570	5570	0
115	20250226	173000	145609290	5570	5570	5570	5570	0
116	20250226	172900	145609290	5570	5570	5570	5570	0
117	20250226	172800	145609290	5570	5570	5570	5570	0
118	20250226	172700	145609290	5570	5570	5570	5570	0
119	20250226	172600	145609290	5570	5570	5570	5570	0
120	20250226	172500	145609290	5570	5570	5570	5570	0
121	20250226	172400	145609290	5570	5570	5570	5570	0
122	20250226	172300	145609290	5570	5570	5570	5570	569
123	20250226	172200	145609290	5570	5570	5570	5570	0
124	20250226	172100	145609290	5570	5570	5570	5570	0
125	20250226	172000	145609290	5570	5570	5570	5570	0
126	20250226	171900	145609290	5570	5570	5570	5570	0
127	20250226	171800	145609290	5570	5570	5570	5570	0
128	20250226	171700	145609290	5570	5570	5570	5570	0
129	20250226	171600	145609290	5570	5570	5570	5570	0
130	20250226	171500	145609290	5570	5570	5570	5570	0
131	20250226	171400	145609290	5570	5570	5570	5570	0
132	20250226	171300	145609290	5570	5570	5570	5570	0
133	20250226	171200	145609290	5570	5570	5570	5570	0
134	20250226	171100	145609290	5570	5570	5570	5570	0
135	20250226	171000	145609290	5570	5570	5570	5570	0
136	20250226	170900	145609290	5570	5570	5570	5570	0
137	20250226	170800	145609290	5570	5570	5570	5570	0
138	20250226	170700	145609290	5570	5570	5570	5570	0
139	20250226	170600	145609290	5570	5570	5570	5570	0
140	20250226	170500	145609290	5570	5570	5570	5570	0
141	20250226	170400	145609290	5570	5570	5570	5570	0
142	20250226	170300	145609290	5570	5570	5570	5570	0
143	20250226	170200	145609290	5570	5570	5570	5570	0
144	20250226	170100	145609290	5570	5570	5570	5570	0
145	20250226	170000	145609290	5570	5570	5570	5570	0
146	20250226	165900	145609290	5570	5570	5570	5570	0
147	20250226	165800	145609290	5570	5570	5570	5570	0
148	20250226	165700	145609290	5570	5570	5570	5570	0
149	20250226	165600	145609290	5570	5570	5570	5570	0
150	20250226	165500	145609290	5570	5570	5570	5570	0
151	20250226	165400	145609290	5570	5570	5570	5570	0
152	20250226	165300	145609290	5570	5570	5570	5570	569
153	20250226	165200	145609290	5570	5570	5570	5570	0
154	20250226	165100	145609290	5570	5570	5570	5570	0
155	20250226	165000	145609290	5570	5570	5570	5570	0
156	20250226	164900	145609290	5570	5570	5570	5570	0
157	20250226	164800	145609290	5570	5570	5570	5570	0
158	20250226	164700	145609290	5570	5570	5570	5570	0
159	20250226	164600	145609290	5570	5570	5570	5570	0
160	20250226	164500	145609290	5570	5570	5570	5570	0
161	20250226	164400	145609290	5570	5570	5570	5570	0
162	20250226	164300	145609290	5570	5570	5570	5570	0
163	20250226	164200	145609290	5570	5570	5570	5570	0
164	20250226	164100	145609290	5570	5570	5570	5570	0
165	20250226	164000	145609290	5570	5570	5570	5570	0
166	20250226	163900	145609290	5570	5570	5570	5570	0
167	20250226	163800	145609290	5570	5570	5570	5570	0
168	20250226	163700	145609290	5570	5570	5570	5570	0
169	20250226	163600	145609290	5570	5570	5570	5570	0
170	20250226	163500	145609290	5570	5570	5570	5570	0
171	20250226	163400	145609290	5570	5570	5570	5570	0
172	20250226	163300	145609290	5570	5570	5570	5570	0
173	20250226	163200	145609290	5570	5570	5570	5570	0
174	20250226	163100	145609290	5570	5570	5570	5570	0
175	20250226	163000	145609290	5570	5570	5570	5570	0
176	20250226	162900	145609290	5570	5570	5570	5570	0
177	20250226	162800	145609290	5570	5570	5570	5570	0
178	20250226	162700	145609290	5570	5570	5570	5570	0
179	20250226	162600	145609290	5570	5570	5570	5570	0
180	20250226	162500	145609290	5570	5570	5570	5570	0
181	20250226	162400	145609290	5570	5570	5570	5570	0
182	20250226	162300	145609290	5570	5570	5570	5570	569
183	20250226	162200	145609290	5570	5570	5570	5570	0
184	20250226	162100	145609290	5570	5570	5570	5570	0
185	20250226	162000	145609290	5570	5570	5570	5570	0
186	20250226	161900	145609290	5570	5570	5570	5570	0
187	20250226	161800	145609290	5570	5570	5570	5570	0
188	20250226	161700	145609290	5570	5570	5570	5570	0
189	20250226	161600	145609290	5570	5570	5570	5570	0
190	20250226	161500	145609290	5570	5570	5570	5570	0
191	20250226	161400	145609290	5570	5570	5570	5570	0
192	20250226	161300	145609290	5570	5570	5570	5570	0
193	20250226	161200	145609290	5570	5570	5570	5570	0
194	20250226	161100	145609290	5570	5570	5570	5570	0
195	20250226	161000	145609290	5570	5570	5570	5570	0
196	20250226	160900	145609290	5570	5570	5570	5570	0
197	20250226	160800	145609290	5570	5570	5570	5570	0
198	20250226	160700	145609290	5570	5570	5570	5570	0
199	20250226	160600	145609290	5570	5570	5570	5570	0
200	20250226	160500	145609290	5570	5570	5570	5570	0
201	20250226	160400	145609290	5570	5570	5570	5570	0
202	20250226	160300	145609290	5570	5570	5570	5570	0
203	20250226	160200	145609290	5570	5570	5570	5570	0
204	20250226	160100	145609290	5570	5570	5570	5570	0
205	20250226	160000	145609290	5570	5570	5570	5570	0
206	20250226	155900	145609290	5570	5570	5570	5570	0
207	20250226	155800	145609290	5570	5570	5570	5570	0
208	20250226	155700	145609290	5570	5570	5570	5570	0
209	20250226	155600	145609290	5570	5570	5570	5570	0
210	20250226	155500	145609290	5570	5570	5570	5570	0
211	20250226	155400	145609290	5570	5570	5570	5570	0
212	20250226	155300	145609290	5570	5570	5570	5570	569
213	20250226	155200	145609290	5570	5570	5570	5570	0
214	20250226	155100	145609290	5570	5570	5570	5570	0
215	20250226	155000	145609290	5570	5570	5570	5570	0
216	20250226	154900	145609290	5570	5570	5570	5570	0
217	20250226	154800	145609290	5570	5570	5570	5570	0
218	20250226	154700	145609290	5570	5570	5570	5570	0
219	20250226	154600	145609290	5570	5570	5570	5570	0
220	20250226	154500	145609290	5570	5570	5570	5570	0
221	20250226	154400	145609290	5570	5570	5570	5570	0
222	20250226	154300	145609290	5570	5570	5570	5570	0
223	20250226	154200	145609290	5570	5570	5570	5570	0
224	20250226	154100	145609290	5570	5570	5570	5570	0
225	20250226	154000	145609290	5570	5570	5570	5570	0
226	20250226	153900	145609290	5570	5570	5570	5570	0
227	20250226	153800	145609290	5570	5570	5570	5570	0
228	20250226	153700	145609290	5570	5570	5570	5570	0
229	20250226	153600	145609290	5570	5570	5570	5570	0
230	20250226	153500	145609290	5570	5570	5570	5570	0
231	20250226	153400	145609290	5570	5570	5570	5570	0
232	20250226	153300	145609290	5570	5570	5570	5570	0
233	20250226	153200	145609290	5570	5570	5570	5570	0
234	20250226	153100	145609290	5570	5570	5570	5570	0
235	20250226	153000	145609290	5570	5570	5570	5570	569
236	20250226	152900	142439960	5560	5560	5560	5560	0
237	20250226	152800	142439960	5560	5560	5560	5560	0
238	20250226	152700	142439960	5560	5560	5560	5560	0
239	20250226	152600	142439960	5560	5560	5560	5560	0
240	20250226	152500	142439960	5560	5560	5560	5560	0
241	20250226	152400	142439960	5560	5560	5560	5560	0
242	20250226	152300	142439960	5560	5560	5560	5560	0
243	20250226	152200	142439960	5560	5560	5560	5560	0
244	20250226	152100	142439960	5560	5560	5560	5560	0
245	20250226	152000	142439960	5560	5560	5560	5560	0
246	20250226	151900	142439960	5560	5560	5560	5560	5
247	20250226	151800	142412160	5560	5560	5560	5560	7
248	20250226	151700	142373240	5560	5560	5560	5560	6
249	20250226	151600	142339880	5560	5550	5560	5550	33
250	20250226	151500	142156720	5560	5560	5560	5560	0
251	20250226	151400	142156720	5560	5560	5560	5560	61
252	20250226	151300	141817560	5560	5560	5560	5560	70
253	20250226	151200	141428360	5560	5560	5560	5560	0
254	20250226	151100	141428360	5560	5570	5570	5560	46
255	20250226	151000	141172340	5560	5560	5560	5560	0
256	20250226	150900	141172340	5560	5560	5560	5560	0
257	20250226	150800	141172340	5560	5560	5560	5560	0
258	20250226	150700	141172340	5560	5560	5560	5560	0
259	20250226	150600	141172340	5560	5560	5560	5560	0
260	20250226	150500	141172340	5560	5560	5560	5560	9
261	20250226	150400	141122300	5560	5560	5560	5560	0
262	20250226	150300	141122300	5560	5560	5560	5560	0
263	20250226	150200	141122300	5560	5560	5560	5560	0
264	20250226	150100	141122300	5560	5560	5560	5560	354
265	20250226	150000	139154060	5560	5560	5560	5560	46
266	20250226	145900	138898300	5560	5560	5560	5560	0
267	20250226	145800	138898300	5560	5560	5560	5560	0
268	20250226	145700	138898300	5560	5560	5560	5560	1
269	20250226	145600	138892740	5560	5560	5560	5560	0
270	20250226	145500	138892740	5560	5560	5560	5560	0
271	20250226	145400	138892740	5560	5560	5560	5560	3
272	20250226	145300	138876060	5570	5570	5570	5570	1
273	20250226	145200	138870490	5540	5540	5540	5540	0
274	20250226	145100	138870490	5540	5540	5540	5540	0
275	20250226	145000	138870490	5540	5540	5540	5540	0
276	20250226	144900	138870490	5540	5540	5540	5540	0
277	20250226	144800	138870490	5540	5540	5540	5540	1
278	20250226	144700	138864950	5540	5540	5540	5540	0
279	20250226	144600	138864950	5540	5540	5540	5540	0
280	20250226	144500	138864950	5540	5540	5540	5540	36
281	20250226	144400	138665510	5540	5540	5540	5540	0
282	20250226	144300	138665510	5540	5540	5540	5540	0
283	20250226	144200	138665510	5540	5540	5540	5540	0
284	20250226	144100	138665510	5540	5540	5540	5540	0
285	20250226	144000	138665510	5540	5540	5540	5540	0
286	20250226	143900	138665510	5540	5540	5540	5540	0
287	20250226	143800	138665510	5540	5540	5540	5540	0
288	20250226	143700	138665510	5540	5540	5540	5540	80
289	20250226	143600	138222310	5540	5560	5560	5540	3000
290	20250226	143500	121570630	5570	5570	5570	5570	0
291	20250226	143400	121570630	5570	5570	5570	5570	0
292	20250226	143300	121570630	5570	5570	5570	5570	0
293	20250226	143200	121570630	5570	5570	5570	5570	0
294	20250226	143100	121570630	5570	5570	5570	5570	0
295	20250226	143000	121570630	5570	5570	5570	5570	1
296	20250226	142900	121565060	5570	5570	5570	5570	42
297	20250226	142800	121331120	5570	5570	5570	5570	0
298	20250226	142700	121331120	5570	5570	5570	5570	0
299	20250226	142600	121331120	5570	5570	5570	5570	0
300	20250226	142500	121331120	5570	5570	5570	5570	14
301	20250226	142400	121253140	5570	5570	5570	5570	0
302	20250226	142300	121253140	5570	5570	5570	5570	0
303	20250226	142200	121253140	5570	5570	5570	5570	0
304	20250226	142100	121253140	5570	5570	5570	5570	0
305	20250226	142000	121253140	5570	5570	5570	5570	0
306	20250226	141900	121253140	5570	5570	5570	5570	4
307	20250226	141800	121230860	5570	5570	5570	5570	202
308	20250226	141700	120105720	5570	5570	5570	5570	100
309	20250226	141600	119548720	5570	5580	5580	5570	54
310	20250226	141500	119247600	5580	5580	5580	5580	10
311	20250226	141400	119191800	5580	5580	5580	5580	0
312	20250226	141300	119191800	5580	5580	5580	5580	10
313	20250226	141200	119136000	5580	5580	5580	5580	179
314	20250226	141100	118137180	5580	5580	5580	5580	10
315	20250226	141000	118081380	5580	5580	5580	5580	87
316	20250226	140900	117595920	5580	5580	5580	5580	55
317	20250226	140800	117289020	5580	5580	5580	5580	0
318	20250226	140700	117289020	5580	5580	5580	5580	300
319	20250226	140600	115615020	5580	5580	5580	5580	0
320	20250226	140500	115615020	5580	5580	5580	5580	3
321	20250226	140400	115598280	5580	5580	5580	5580	0
322	20250226	140300	115598280	5580	5580	5580	5580	0
323	20250226	140200	115598280	5580	5580	5580	5580	0
324	20250226	140100	115598280	5580	5580	5580	5580	2
325	20250226	140000	115587120	5590	5590	5590	5590	0
326	20250226	135900	115587120	5590	5590	5590	5590	232
327	20250226	135800	114290240	5580	5580	5580	5580	505
328	20250226	135700	111472340	5580	5580	5580	5580	200
329	20250226	135600	110356340	5570	5570	5570	5570	0
330	20250226	135500	110356340	5570	5570	5570	5570	24
331	20250226	135400	110222660	5580	5570	5580	5570	91
332	20250226	135300	109715530	5560	5570	5570	5560	528
333	20250226	135200	106774590	5580	5580	5580	5580	0
334	20250226	135100	106774590	5580	5580	5580	5580	0
335	20250226	135000	106774590	5580	5580	5580	5580	7
336	20250226	134900	106735530	5580	5580	5580	5580	0
337	20250226	134800	106735530	5580	5580	5580	5580	0
338	20250226	134700	106735530	5580	5580	5580	5580	0
339	20250226	134600	106735530	5580	5580	5580	5580	1
340	20250226	134500	106729950	5590	5590	5590	5590	0
341	20250226	134400	106729950	5590	5590	5590	5590	0
342	20250226	134300	106729950	5590	5590	5590	5590	0
343	20250226	134200	106729950	5590	5590	5590	5590	0
344	20250226	134100	106729950	5590	5590	5590	5590	0
345	20250226	134000	106729950	5590	5590	5590	5590	0
346	20250226	133900	106729950	5590	5590	5590	5590	0
347	20250226	133800	106729950	5590	5590	5590	5590	0
348	20250226	133700	106729950	5590	5590	5590	5590	0
349	20250226	133600	106729950	5590	5590	5590	5590	0
350	20250226	133500	106729950	5590	5590	5590	5590	0
351	20250226	133400	106729950	5590	5590	5590	5590	0
352	20250226	133300	106729950	5590	5590	5590	5590	0
353	20250226	133200	106729950	5590	5590	5590	5590	0
354	20250226	133100	106729950	5590	5590	5590	5590	0
355	20250226	133000	106729950	5590	5590	5590	5590	0
356	20250226	132900	106729950	5590	5590	5590	5590	0
357	20250226	132800	106729950	5590	5580	5590	5580	500
358	20250226	132700	103937810	5580	5580	5580	5580	0
359	20250226	132600	103937810	5580	5580	5580	5580	0
360	20250226	132500	103937810	5580	5580	5580	5580	0
361	20250226	132400	103937810	5580	5580	5580	5580	0
362	20250226	132300	103937810	5580	5580	5580	5580	0
363	20250226	132200	103937810	5580	5580	5580	5580	0
364	20250226	132100	103937810	5580	5580	5580	5580	50
365	20250226	132000	103658810	5580	5580	5580	5580	94
366	20250226	131900	103134290	5580	5580	5580	5580	0
367	20250226	131800	103134290	5580	5580	5580	5580	0
368	20250226	131700	103134290	5580	5580	5580	5580	0
369	20250226	131600	103134290	5580	5580	5580	5580	100
370	20250226	131500	102576290	5580	5580	5580	5580	0
371	20250226	131400	102576290	5580	5580	5580	5580	0
372	20250226	131300	102576290	5580	5580	5580	5580	0
373	20250226	131200	102576290	5580	5580	5580	5580	200
374	20250226	131100	101460290	5580	5580	5580	5580	100
375	20250226	131000	100902290	5570	5570	5570	5570	0
376	20250226	130900	100902290	5570	5570	5570	5570	0
377	20250226	130800	100902290	5570	5570	5570	5570	0
378	20250226	130700	100902290	5570	5570	5570	5570	1
379	20250226	130600	100896720	5570	5570	5570	5570	0
380	20250226	130500	100896720	5570	5570	5570	5570	1
381	20250226	130400	100891150	5580	5580	5580	5580	0
382	20250226	130300	100891150	5580	5580	5580	5580	132
383	20250226	130200	100154590	5580	5580	5580	5580	0
384	20250226	130100	100154590	5580	5580	5580	5580	0
385	20250226	130000	100154590	5580	5580	5580	5580	0
386	20250226	125900	100154590	5580	5580	5580	5580	0
387	20250226	125800	100154590	5580	5580	5580	5580	0
388	20250226	125700	100154590	5580	5580	5580	5580	0
389	20250226	125600	100154590	5580	5580	5580	5580	0
390	20250226	125500	100154590	5580	5580	5580	5580	0
391	20250226	125400	100154590	5580	5580	5580	5580	0
392	20250226	125300	100154590	5580	5580	5580	5580	0
393	20250226	125200	100154590	5580	5580	5580	5580	0
394	20250226	125100	100154590	5580	5580	5580	5580	0
395	20250226	125000	100154590	5580	5580	5580	5580	0
396	20250226	124900	100154590	5580	5580	5580	5580	0
397	20250226	124800	100154590	5580	5580	5580	5580	1
398	20250226	124700	100149010	5580	5580	5580	5580	0
399	20250226	124600	100149010	5580	5580	5580	5580	0
400	20250226	124500	100149010	5580	5580	5580	5580	0
401	20250226	124400	100149010	5580	5580	5580	5580	0
402	20250226	124300	100149010	5580	5580	5580	5580	0
403	20250226	124200	100149010	5580	5580	5580	5580	0
404	20250226	124100	100149010	5580	5580	5580	5580	0
405	20250226	124000	100149010	5580	5580	5580	5580	0
406	20250226	123900	100149010	5580	5580	5580	5580	0
407	20250226	123800	100149010	5580	5580	5580	5580	1
408	20250226	123700	100143430	5580	5580	5580	5580	0
409	20250226	123600	100143430	5580	5580	5580	5580	5
410	20250226	123500	100115530	5580	5580	5580	5580	1
411	20250226	123400	100109950	5560	5560	5560	5560	0
412	20250226	123300	100109950	5560	5560	5560	5560	0
413	20250226	123200	100109950	5560	5560	5560	5560	0
414	20250226	123100	100109950	5560	5560	5560	5560	0
415	20250226	123000	100109950	5560	5560	5560	5560	0
416	20250226	122900	100109950	5560	5560	5560	5560	22
417	20250226	122800	99987630	5560	5560	5560	5560	0
418	20250226	122700	99987630	5560	5560	5560	5560	0
419	20250226	122600	99987630	5560	5560	5560	5560	14
420	20250226	122500	99909790	5570	5570	5570	5570	0
421	20250226	122400	99909790	5570	5570	5570	5570	11
422	20250226	122300	99848520	5570	5570	5570	5570	10
423	20250226	122200	99792820	5570	5570	5570	5570	10
424	20250226	122100	99737120	5570	5570	5570	5570	0
425	20250226	122000	99737120	5570	5580	5580	5570	974
426	20250226	121900	94311930	5570	5570	5570	5570	0
427	20250226	121800	94311930	5570	5570	5570	5570	0
428	20250226	121700	94311930	5570	5570	5570	5570	0
429	20250226	121600	94311930	5570	5570	5570	5570	0
430	20250226	121500	94311930	5570	5570	5570	5570	0
431	20250226	121400	94311930	5570	5570	5570	5570	131
432	20250226	121300	93582260	5570	5570	5570	5570	0
433	20250226	121200	93582260	5570	5570	5570	5570	0
434	20250226	121100	93582260	5570	5570	5570	5570	3
435	20250226	121000	93565550	5570	5570	5570	5570	90
436	20250226	120900	93064250	5570	5570	5570	5570	1
437	20250226	120800	93058680	5580	5580	5580	5580	0
438	20250226	120700	93058680	5580	5580	5580	5580	204
439	20250226	120600	91920360	5580	5580	5580	5580	0
440	20250226	120500	91920360	5580	5580	5580	5580	0
441	20250226	120400	91920360	5580	5580	5580	5580	889
442	20250226	120300	86959740	5570	5570	5570	5570	0
443	20250226	120200	86959740	5570	5570	5570	5570	2
444	20250226	120100	86948600	5570	5570	5570	5570	46
445	20250226	120000	86692380	5580	5580	5580	5580	0
446	20250226	115900	86692380	5580	5580	5580	5580	100
447	20250226	115800	86134380	5580	5580	5580	5580	10
448	20250226	115700	86078580	5570	5570	5570	5570	103
449	20250226	115600	85504870	5580	5580	5580	5580	0
450	20250226	115500	85504870	5580	5580	5580	5580	1
451	20250226	115400	85499290	5570	5570	5570	5570	0
452	20250226	115300	85499290	5570	5570	5570	5570	0
453	20250226	115200	85499290	5570	5570	5570	5570	0
454	20250226	115100	85499290	5570	5570	5570	5570	0
455	20250226	115000	85499290	5570	5570	5570	5570	0
456	20250226	114900	85499290	5570	5570	5570	5570	0
457	20250226	114800	85499290	5570	5570	5570	5570	0
458	20250226	114700	85499290	5570	5570	5570	5570	0
459	20250226	114600	85499290	5570	5570	5570	5570	0
460	20250226	114500	85499290	5570	5570	5570	5570	0
461	20250226	114400	85499290	5570	5570	5570	5570	0
462	20250226	114300	85499290	5570	5570	5570	5570	0
463	20250226	114200	85499290	5570	5570	5570	5570	0
464	20250226	114100	85499290	5570	5570	5570	5570	0
465	20250226	114000	85499290	5570	5570	5570	5570	658
466	20250226	113900	81834230	5580	5580	5580	5580	0
467	20250226	113800	81834230	5580	5580	5580	5580	5
468	20250226	113700	81806330	5580	5580	5580	5580	0
469	20250226	113600	81806330	5580	5580	5580	5580	49
470	20250226	113500	81532910	5580	5580	5580	5580	51
471	20250226	113400	81248330	5570	5570	5570	5570	0
472	20250226	113300	81248330	5570	5570	5570	5570	0
473	20250226	113200	81248330	5570	5580	5580	5570	102
474	20250226	113100	80679190	5580	5580	5580	5580	0
475	20250226	113000	80679190	5580	5580	5580	5580	907
476	20250226	112900	75618130	5600	5600	5600	5600	0
477	20250226	112800	75618130	5600	5600	5600	5600	0
478	20250226	112700	75618130	5600	5600	5600	5600	350
479	20250226	112600	73658130	5600	5600	5600	5600	1
480	20250226	112500	73652530	5600	5600	5600	5600	21
481	20250226	112400	73534930	5600	5600	5600	5600	0
482	20250226	112300	73534930	5600	5600	5600	5600	0
483	20250226	112200	73534930	5600	5580	5600	5580	853
484	20250226	112100	68761720	5580	5580	5580	5580	0
485	20250226	112000	68761720	5580	5580	5580	5580	35
486	20250226	111900	68566420	5580	5580	5580	5580	0
487	20250226	111800	68566420	5580	5580	5580	5580	16
488	20250226	111700	68477140	5580	5580	5580	5580	0
489	20250226	111600	68477140	5580	5580	5580	5580	1
490	20250226	111500	68471560	5590	5590	5590	5590	0
491	20250226	111400	68471560	5590	5590	5590	5590	0
492	20250226	111300	68471560	5590	5590	5590	5590	100
493	20250226	111200	67912560	5590	5590	5590	5590	89
494	20250226	111100	67415050	5590	5590	5590	5590	10
495	20250226	111000	67359150	5580	5580	5580	5580	22
496	20250226	110900	67236390	5590	5590	5590	5590	1
497	20250226	110800	67230800	5590	5590	5590	5590	0
498	20250226	110700	67230800	5590	5590	5590	5590	0
499	20250226	110600	67230800	5590	5590	5590	5590	6
500	20250226	110500	67197260	5590	5590	5590	5590	0
501	20250226	110400	67197260	5590	5590	5590	5590	180
502	20250226	110300	66191060	5590	5590	5590	5590	0
503	20250226	110200	66191060	5590	5590	5590	5590	0
504	20250226	110100	66191060	5590	5590	5590	5590	0
505	20250226	110000	66191060	5590	5590	5590	5590	15
506	20250226	105900	66107210	5580	5580	5580	5580	36
507	20250226	105800	65906330	5580	5590	5590	5580	305
508	20250226	105700	64204360	5590	5590	5590	5590	401
509	20250226	105600	61962770	5590	5590	5590	5590	400
510	20250226	105500	59726770	5590	5600	5600	5590	68
511	20250226	105400	59346550	5600	5600	5600	5600	0
512	20250226	105300	59346550	5600	5600	5600	5600	98
513	20250226	105200	58797750	5600	5600	5600	5600	0
514	20250226	105100	58797750	5600	5600	5600	5600	70
515	20250226	105000	58405750	5600	5600	5600	5600	166
516	20250226	104900	57476150	5600	5590	5600	5590	72
517	20250226	104800	57073570	5590	5590	5590	5590	70
518	20250226	104700	56682270	5570	5570	5570	5570	0
519	20250226	104600	56682270	5570	5580	5580	5570	261
520	20250226	104500	55226000	5580	5580	5580	5580	0
521	20250226	104400	55226000	5580	5580	5580	5580	0
522	20250226	104300	55226000	5580	5580	5580	5580	0
523	20250226	104200	55226000	5580	5580	5580	5580	100
524	20250226	104100	54668000	5580	5580	5580	5580	32
525	20250226	104000	54489440	5580	5580	5580	5580	0
526	20250226	103900	54489440	5580	5580	5580	5580	100
527	20250226	103800	53931440	5590	5590	5590	5590	476
528	20250226	103700	51270600	5590	5590	5590	5590	1
529	20250226	103600	51265010	5600	5600	5600	5600	0
530	20250226	103500	51265010	5600	5600	5600	5600	110
531	20250226	103400	50649010	5600	5600	5600	5600	0
532	20250226	103300	50649010	5600	5600	5600	5600	0
533	20250226	103200	50649010	5600	5600	5600	5600	0
534	20250226	103100	50649010	5600	5600	5600	5600	40
535	20250226	103000	50425010	5600	5590	5600	5590	648
536	20250226	102900	46796310	5590	5600	5600	5590	706
537	20250226	102800	42843080	5590	5590	5590	5590	596
538	20250226	102700	39511440	5590	5590	5590	5590	0
539	20250226	102600	39511440	5590	5590	5590	5590	129
540	20250226	102500	38790330	5590	5590	5590	5590	1
541	20250226	102400	38784740	5590	5580	5590	5580	21
542	20250226	102300	38667360	5580	5580	5580	5580	53
543	20250226	102200	38371620	5580	5580	5580	5580	35
544	20250226	102100	38176320	5580	5580	5580	5580	0
545	20250226	102000	38176320	5580	5580	5580	5580	0
546	20250226	101900	38176320	5580	5580	5580	5580	0
547	20250226	101800	38176320	5580	5580	5580	5580	50
548	20250226	101700	37897320	5580	5580	5580	5580	0
549	20250226	101600	37897320	5580	5580	5580	5580	152
550	20250226	101500	37049160	5570	5570	5570	5570	0
551	20250226	101400	37049160	5570	5570	5570	5570	427
552	20250226	101300	34670770	5570	5570	5570	5570	63
553	20250226	101200	34319860	5570	5570	5570	5570	0
554	20250226	101100	34319860	5570	5570	5570	5570	0
555	20250226	101000	34319860	5570	5570	5570	5570	136
556	20250226	100900	33562340	5570	5570	5570	5570	0
557	20250226	100800	33562340	5570	5570	5570	5570	150
558	20250226	100700	32726840	5570	5570	5570	5570	1
559	20250226	100600	32721270	5570	5570	5570	5570	0
560	20250226	100500	32721270	5570	5580	5580	5570	10
561	20250226	100400	32665520	5580	5580	5580	5580	1025
562	20250226	100300	26946020	5570	5570	5570	5570	0
563	20250226	100200	26946020	5570	5570	5570	5570	0
564	20250226	100100	26946020	5570	5570	5570	5570	1
565	20250226	100000	26940450	5580	5580	5580	5580	0
566	20250226	095900	26940450	5580	5580	5580	5580	21
567	20250226	095800	26823270	5580	5580	5580	5580	0
568	20250226	095700	26823270	5580	5580	5580	5580	0
569	20250226	095600	26823270	5580	5580	5580	5580	5
570	20250226	095500	26795370	5570	5570	5570	5570	0
571	20250226	095400	26795370	5570	5570	5570	5570	0
572	20250226	095300	26795370	5570	5570	5570	5570	0
573	20250226	095200	26795370	5570	5580	5580	5570	497
574	20250226	095100	24025080	5580	5580	5580	5580	0
575	20250226	095000	24025080	5580	5580	5580	5580	53
576	20250226	094900	23729340	5580	5580	5580	5580	95
577	20250226	094800	23199240	5590	5590	5590	5590	0
578	20250226	094700	23199240	5590	5580	5590	5580	20
579	20250226	094600	23087600	5580	5580	5580	5580	2
580	20250226	094500	23076440	5580	5590	5590	5580	28
581	20250226	094400	22919950	5590	5570	5590	5570	80
582	20250226	094300	22474090	5570	5570	5570	5570	53
583	20250226	094200	22178880	5570	5570	5570	5570	54
584	20250226	094100	21878100	5570	5570	5570	5570	94
585	20250226	094000	21354520	5570	5570	5570	5570	2
586	20250226	093900	21343380	5570	5570	5570	5570	209
587	20250226	093800	20179250	5570	5570	5570	5570	35
588	20250226	093700	19984300	5560	5560	5560	5560	0
589	20250226	093600	19984300	5560	5560	5560	5560	0
590	20250226	093500	19984300	5560	5560	5560	5560	1
591	20250226	093400	19978740	5560	5560	5560	5560	631
592	20250226	093300	16470380	5560	5560	5560	5560	645
593	20250226	093200	12884180	5550	5550	5550	5550	219
594	20250226	093100	11668730	5540	5540	5540	5540	92
595	20250226	093000	11159050	5540	5540	5540	5540	0
596	20250226	092900	11159050	5540	5540	5540	5540	3
597	20250226	092800	11142430	5540	5550	5550	5540	182
598	20250226	092700	10132450	5530	5530	5530	5530	0
599	20250226	092600	10132450	5530	5530	5530	5530	0
600	20250226	092500	10132450	5530	5530	5530	5530	0
601	20250226	092400	10132450	5530	5530	5530	5530	13
602	20250226	092300	10060560	5550	5550	5550	5550	9
603	20250226	092200	10010610	5550	5530	5550	5530	12
604	20250226	092100	9944210	5530	5530	5530	5530	1
605	20250226	092000	9938680	5530	5530	5530	5530	36
606	20250226	091900	9739600	5530	5530	5530	5530	0
607	20250226	091800	9739600	5530	5530	5530	5530	0
608	20250226	091700	9739600	5530	5530	5530	5530	75
609	20250226	091600	9324850	5530	5530	5530	5530	0
610	20250226	091500	9324850	5530	5530	5530	5530	0
611	20250226	091400	9324850	5530	5530	5530	5530	0
612	20250226	091300	9324850	5530	5550	5550	5530	68
613	20250226	091200	8948770	5550	5550	5550	5550	1
614	20250226	091100	8943220	5550	5550	5550	5550	0
615	20250226	091000	8943220	5550	5550	5550	5550	13
616	20250226	090900	8871070	5530	5530	5530	5530	23
617	20250226	090800	8743880	5530	5530	5530	5530	85
618	20250226	090700	8273830	5530	5530	5530	5530	50
619	20250226	090600	7997330	5520	5520	5520	5520	0
620	20250226	090500	7997330	5520	5520	5520	5520	10
621	20250226	090400	7942130	5520	5520	5520	5520	1200
622	20250226	090300	1318130	5520	5520	5520	5520	9
623	20250226	090200	1268450	5520	5520	5520	5520	24
624	20250226	090100	1135970	5560	5560	5560	5560	1
625	20250226	090000	1130410	5490	5540	5590	5490	204