KissMeData/049720/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	193400	155648280	9750	9750	9750	9750	123
3	20250226	193300	155648280	9750	9750	9750	9750	0
4	20250226	193200	155648280	9750	9750	9750	9750	0
5	20250226	193100	155648280	9750	9750	9750	9750	0
6	20250226	193000	155648280	9750	9750	9750	9750	0
7	20250226	192900	155648280	9750	9750	9750	9750	0
8	20250226	192800	155648280	9750	9750	9750	9750	0
9	20250226	192700	155648280	9750	9750	9750	9750	0
10	20250226	192600	155648280	9750	9750	9750	9750	0
11	20250226	192500	155648280	9750	9750	9750	9750	0
12	20250226	192400	155648280	9750	9750	9750	9750	0
13	20250226	192300	155648280	9750	9750	9750	9750	0
14	20250226	192200	155648280	9750	9750	9750	9750	0
15	20250226	192100	155648280	9750	9750	9750	9750	0
16	20250226	192000	155648280	9750	9750	9750	9750	0
17	20250226	191900	155648280	9750	9750	9750	9750	0
18	20250226	191800	155648280	9750	9750	9750	9750	0
19	20250226	191700	155648280	9750	9750	9750	9750	0
20	20250226	191600	155648280	9750	9750	9750	9750	0
21	20250226	191500	155648280	9750	9750	9750	9750	0
22	20250226	191400	155648280	9750	9750	9750	9750	0
23	20250226	191300	155648280	9750	9750	9750	9750	0
24	20250226	191200	155648280	9750	9750	9750	9750	0
25	20250226	191100	155648280	9750	9750	9750	9750	0
26	20250226	191000	155648280	9750	9750	9750	9750	0
27	20250226	190900	155648280	9750	9750	9750	9750	0
28	20250226	190800	155648280	9750	9750	9750	9750	0
29	20250226	190700	155648280	9750	9750	9750	9750	0
30	20250226	190600	155648280	9750	9750	9750	9750	0
31	20250226	190500	155648280	9750	9750	9750	9750	0
32	20250226	190400	155648280	9750	9750	9750	9750	123
33	20250226	190300	155648280	9750	9750	9750	9750	0
34	20250226	190200	155648280	9750	9750	9750	9750	0
35	20250226	190100	155648280	9750	9750	9750	9750	0
36	20250226	190000	155648280	9750	9750	9750	9750	0
37	20250226	185900	155648280	9750	9750	9750	9750	0
38	20250226	185800	155648280	9750	9750	9750	9750	0
39	20250226	185700	155648280	9750	9750	9750	9750	0
40	20250226	185600	155648280	9750	9750	9750	9750	0
41	20250226	185500	155648280	9750	9750	9750	9750	0
42	20250226	185400	155648280	9750	9750	9750	9750	0
43	20250226	185300	155648280	9750	9750	9750	9750	0
44	20250226	185200	155648280	9750	9750	9750	9750	0
45	20250226	185100	155648280	9750	9750	9750	9750	0
46	20250226	185000	155648280	9750	9750	9750	9750	0
47	20250226	184900	155648280	9750	9750	9750	9750	0
48	20250226	184800	155648280	9750	9750	9750	9750	0
49	20250226	184700	155648280	9750	9750	9750	9750	0
50	20250226	184600	155648280	9750	9750	9750	9750	0
51	20250226	184500	155648280	9750	9750	9750	9750	0
52	20250226	184400	155648280	9750	9750	9750	9750	0
53	20250226	184300	155648280	9750	9750	9750	9750	0
54	20250226	184200	155648280	9750	9750	9750	9750	0
55	20250226	184100	155648280	9750	9750	9750	9750	0
56	20250226	184000	155648280	9750	9750	9750	9750	0
57	20250226	183900	155648280	9750	9750	9750	9750	0
58	20250226	183800	155648280	9750	9750	9750	9750	0
59	20250226	183700	155648280	9750	9750	9750	9750	0
60	20250226	183600	155648280	9750	9750	9750	9750	0
61	20250226	183500	155648280	9750	9750	9750	9750	0
62	20250226	183400	155648280	9750	9750	9750	9750	123
63	20250226	183300	155648280	9750	9750	9750	9750	0
64	20250226	183200	155648280	9750	9750	9750	9750	0
65	20250226	183100	155648280	9750	9750	9750	9750	0
66	20250226	183000	155648280	9750	9750	9750	9750	0
67	20250226	182900	155648280	9750	9750	9750	9750	0
68	20250226	182800	155648280	9750	9750	9750	9750	0
69	20250226	182700	155648280	9750	9750	9750	9750	0
70	20250226	182600	155648280	9750	9750	9750	9750	0
71	20250226	182500	155648280	9750	9750	9750	9750	0
72	20250226	182400	155648280	9750	9750	9750	9750	0
73	20250226	182300	155648280	9750	9750	9750	9750	0
74	20250226	182200	155648280	9750	9750	9750	9750	0
75	20250226	182100	155648280	9750	9750	9750	9750	0
76	20250226	182000	155648280	9750	9750	9750	9750	0
77	20250226	181900	155648280	9750	9750	9750	9750	0
78	20250226	181800	155648280	9750	9750	9750	9750	0
79	20250226	181700	155648280	9750	9750	9750	9750	0
80	20250226	181600	155648280	9750	9750	9750	9750	0
81	20250226	181500	155648280	9750	9750	9750	9750	0
82	20250226	181400	155648280	9750	9750	9750	9750	0
83	20250226	181300	155648280	9750	9750	9750	9750	0
84	20250226	181200	155648280	9750	9750	9750	9750	0
85	20250226	181100	155648280	9750	9750	9750	9750	0
86	20250226	181000	155648280	9750	9750	9750	9750	0
87	20250226	180900	155648280	9750	9750	9750	9750	0
88	20250226	180800	155648280	9750	9750	9750	9750	0
89	20250226	180700	155648280	9750	9750	9750	9750	0
90	20250226	180600	155648280	9750	9750	9750	9750	0
91	20250226	180500	155648280	9750	9750	9750	9750	0
92	20250226	180400	155648280	9750	9750	9750	9750	123
93	20250226	180300	155648280	9750	9750	9750	9750	0
94	20250226	180200	155648280	9750	9750	9750	9750	0
95	20250226	180100	155648280	9750	9750	9750	9750	0
96	20250226	180000	155648280	9750	9750	9750	9750	0
97	20250226	175900	155648280	9750	9750	9750	9750	0
98	20250226	175800	155648280	9750	9750	9750	9750	0
99	20250226	175700	155648280	9750	9750	9750	9750	0
100	20250226	175600	155648280	9750	9750	9750	9750	0
101	20250226	175500	155648280	9750	9750	9750	9750	0
102	20250226	175400	155648280	9750	9750	9750	9750	0
103	20250226	175300	155648280	9750	9750	9750	9750	0
104	20250226	175200	155648280	9750	9750	9750	9750	0
105	20250226	175100	155648280	9750	9750	9750	9750	0
106	20250226	175000	155648280	9750	9750	9750	9750	0
107	20250226	174900	155648280	9750	9750	9750	9750	0
108	20250226	174800	155648280	9750	9750	9750	9750	0
109	20250226	174700	155648280	9750	9750	9750	9750	0
110	20250226	174600	155648280	9750	9750	9750	9750	0
111	20250226	174500	155648280	9750	9750	9750	9750	0
112	20250226	174400	155648280	9750	9750	9750	9750	0
113	20250226	174300	155648280	9750	9750	9750	9750	0
114	20250226	174200	155648280	9750	9750	9750	9750	0
115	20250226	174100	155648280	9750	9750	9750	9750	0
116	20250226	174000	155648280	9750	9750	9750	9750	0
117	20250226	173900	155648280	9750	9750	9750	9750	0
118	20250226	173800	155648280	9750	9750	9750	9750	0
119	20250226	173700	155648280	9750	9750	9750	9750	0
120	20250226	173600	155648280	9750	9750	9750	9750	0
121	20250226	173500	155648280	9750	9750	9750	9750	0
122	20250226	173400	155648280	9750	9750	9750	9750	123
123	20250226	173300	155648280	9750	9750	9750	9750	0
124	20250226	173200	155648280	9750	9750	9750	9750	0
125	20250226	173100	155648280	9750	9750	9750	9750	0
126	20250226	173000	155648280	9750	9750	9750	9750	0
127	20250226	172900	155648280	9750	9750	9750	9750	0
128	20250226	172800	155648280	9750	9750	9750	9750	0
129	20250226	172700	155648280	9750	9750	9750	9750	0
130	20250226	172600	155648280	9750	9750	9750	9750	0
131	20250226	172500	155648280	9750	9750	9750	9750	0
132	20250226	172400	155648280	9750	9750	9750	9750	0
133	20250226	172300	155648280	9750	9750	9750	9750	0
134	20250226	172200	155648280	9750	9750	9750	9750	0
135	20250226	172100	155648280	9750	9750	9750	9750	0
136	20250226	172000	155648280	9750	9750	9750	9750	0
137	20250226	171900	155648280	9750	9750	9750	9750	0
138	20250226	171800	155648280	9750	9750	9750	9750	0
139	20250226	171700	155648280	9750	9750	9750	9750	0
140	20250226	171600	155648280	9750	9750	9750	9750	0
141	20250226	171500	155648280	9750	9750	9750	9750	0
142	20250226	171400	155648280	9750	9750	9750	9750	0
143	20250226	171300	155648280	9750	9750	9750	9750	0
144	20250226	171200	155648280	9750	9750	9750	9750	0
145	20250226	171100	155648280	9750	9750	9750	9750	0
146	20250226	171000	155648280	9750	9750	9750	9750	0
147	20250226	170900	155648280	9750	9750	9750	9750	0
148	20250226	170800	155648280	9750	9750	9750	9750	0
149	20250226	170700	155648280	9750	9750	9750	9750	0
150	20250226	170600	155648280	9750	9750	9750	9750	0
151	20250226	170500	155648280	9750	9750	9750	9750	0
152	20250226	170400	155648280	9750	9750	9750	9750	123
153	20250226	170300	155648280	9750	9750	9750	9750	0
154	20250226	170200	155648280	9750	9750	9750	9750	0
155	20250226	170100	155648280	9750	9750	9750	9750	0
156	20250226	170000	155648280	9750	9750	9750	9750	0
157	20250226	165900	155648280	9750	9750	9750	9750	0
158	20250226	165800	155648280	9750	9750	9750	9750	0
159	20250226	165700	155648280	9750	9750	9750	9750	0
160	20250226	165600	155648280	9750	9750	9750	9750	0
161	20250226	165500	155648280	9750	9750	9750	9750	0
162	20250226	165400	155648280	9750	9750	9750	9750	0
163	20250226	165300	155648280	9750	9750	9750	9750	0
164	20250226	165200	155648280	9750	9750	9750	9750	0
165	20250226	165100	155648280	9750	9750	9750	9750	0
166	20250226	165000	155648280	9750	9750	9750	9750	0
167	20250226	164900	155648280	9750	9750	9750	9750	0
168	20250226	164800	155648280	9750	9750	9750	9750	0
169	20250226	164700	155648280	9750	9750	9750	9750	0
170	20250226	164600	155648280	9750	9750	9750	9750	0
171	20250226	164500	155648280	9750	9750	9750	9750	0
172	20250226	164400	155648280	9750	9750	9750	9750	0
173	20250226	164300	155648280	9750	9750	9750	9750	0
174	20250226	164200	155648280	9750	9750	9750	9750	0
175	20250226	164100	155648280	9750	9750	9750	9750	0
176	20250226	164000	155648280	9750	9750	9750	9750	0
177	20250226	163900	155648280	9750	9750	9750	9750	0
178	20250226	163800	155648280	9750	9750	9750	9750	0
179	20250226	163700	155648280	9750	9750	9750	9750	0
180	20250226	163600	155648280	9750	9750	9750	9750	0
181	20250226	163500	155648280	9750	9750	9750	9750	0
182	20250226	163400	155648280	9750	9750	9750	9750	123
183	20250226	163300	155648280	9750	9750	9750	9750	0
184	20250226	163200	155648280	9750	9750	9750	9750	0
185	20250226	163100	155648280	9750	9750	9750	9750	0
186	20250226	163000	155648280	9750	9750	9750	9750	0
187	20250226	162900	155648280	9750	9750	9750	9750	0
188	20250226	162800	155648280	9750	9750	9750	9750	0
189	20250226	162700	155648280	9750	9750	9750	9750	0
190	20250226	162600	155648280	9750	9750	9750	9750	0
191	20250226	162500	155648280	9750	9750	9750	9750	0
192	20250226	162400	155648280	9750	9750	9750	9750	0
193	20250226	162300	155648280	9750	9750	9750	9750	0
194	20250226	162200	155648280	9750	9750	9750	9750	0
195	20250226	162100	155648280	9750	9750	9750	9750	0
196	20250226	162000	155648280	9750	9750	9750	9750	0
197	20250226	161900	155648280	9750	9750	9750	9750	0
198	20250226	161800	155648280	9750	9750	9750	9750	0
199	20250226	161700	155648280	9750	9750	9750	9750	0
200	20250226	161600	155648280	9750	9750	9750	9750	0
201	20250226	161500	155648280	9750	9750	9750	9750	0
202	20250226	161400	155648280	9750	9750	9750	9750	0
203	20250226	161300	155648280	9750	9750	9750	9750	0
204	20250226	161200	155648280	9750	9750	9750	9750	0
205	20250226	161100	155648280	9750	9750	9750	9750	0
206	20250226	161000	155648280	9750	9750	9750	9750	0
207	20250226	160900	155648280	9750	9750	9750	9750	0
208	20250226	160800	155648280	9750	9750	9750	9750	0
209	20250226	160700	155648280	9750	9750	9750	9750	0
210	20250226	160600	155648280	9750	9750	9750	9750	0
211	20250226	160500	155648280	9750	9750	9750	9750	0
212	20250226	160400	155648280	9750	9750	9750	9750	123
213	20250226	160300	155648280	9750	9750	9750	9750	0
214	20250226	160200	155648280	9750	9750	9750	9750	0
215	20250226	160100	155648280	9750	9750	9750	9750	0
216	20250226	160000	155648280	9750	9750	9750	9750	0
217	20250226	155900	155648280	9750	9750	9750	9750	0
218	20250226	155800	155648280	9750	9750	9750	9750	0
219	20250226	155700	155648280	9750	9750	9750	9750	0
220	20250226	155600	155648280	9750	9750	9750	9750	0
221	20250226	155500	155648280	9750	9750	9750	9750	0
222	20250226	155400	155648280	9750	9750	9750	9750	0
223	20250226	155300	155648280	9750	9750	9750	9750	0
224	20250226	155200	155648280	9750	9750	9750	9750	0
225	20250226	155100	155648280	9750	9750	9750	9750	0
226	20250226	155000	155648280	9750	9750	9750	9750	0
227	20250226	154900	155648280	9750	9750	9750	9750	0
228	20250226	154800	155648280	9750	9750	9750	9750	0
229	20250226	154700	155648280	9750	9750	9750	9750	0
230	20250226	154600	155648280	9750	9750	9750	9750	0
231	20250226	154500	155648280	9750	9750	9750	9750	0
232	20250226	154400	155648280	9750	9750	9750	9750	0
233	20250226	154300	155648280	9750	9750	9750	9750	0
234	20250226	154200	155648280	9750	9750	9750	9750	0
235	20250226	154100	155648280	9750	9750	9750	9750	0
236	20250226	154000	155648280	9750	9750	9750	9750	0
237	20250226	153900	155648280	9750	9750	9750	9750	0
238	20250226	153800	155648280	9750	9750	9750	9750	0
239	20250226	153700	155648280	9750	9750	9750	9750	0
240	20250226	153600	155648280	9750	9750	9750	9750	0
241	20250226	153500	155648280	9750	9750	9750	9750	0
242	20250226	153400	155648280	9750	9750	9750	9750	123
243	20250226	153300	155648280	9750	9750	9750	9750	0
244	20250226	153200	155648280	9750	9750	9750	9750	0
245	20250226	153100	155648280	9750	9750	9750	9750	0
246	20250226	153000	155648280	9750	9750	9750	9750	123
247	20250226	152900	154449030	9750	9750	9750	9750	0
248	20250226	152800	154449030	9750	9750	9750	9750	0
249	20250226	152700	154449030	9750	9750	9750	9750	0
250	20250226	152600	154449030	9750	9750	9750	9750	0
251	20250226	152500	154449030	9750	9750	9750	9750	0
252	20250226	152400	154449030	9750	9750	9750	9750	0
253	20250226	152300	154449030	9750	9750	9750	9750	0
254	20250226	152200	154449030	9750	9750	9750	9750	0
255	20250226	152100	154449030	9750	9750	9750	9750	0
256	20250226	152000	154449030	9750	9750	9750	9750	0
257	20250226	151900	154449030	9750	9750	9750	9750	14
258	20250226	151800	154312530	9750	9750	9750	9750	14
259	20250226	151700	154176030	9760	9760	9760	9760	0
260	20250226	151600	154176030	9760	9760	9760	9760	11
261	20250226	151500	154068670	9750	9750	9750	9750	12
262	20250226	151400	153951670	9750	9750	9750	9750	500
263	20250226	151300	149076670	9750	9750	9750	9750	0
264	20250226	151200	149076670	9750	9750	9750	9750	2
265	20250226	151100	149057170	9750	9750	9750	9750	20
266	20250226	151000	148862170	9750	9750	9750	9750	15
267	20250226	150900	148715920	9740	9740	9740	9740	0
268	20250226	150800	148715920	9740	9740	9740	9740	205
269	20250226	150700	146719220	9740	9740	9740	9740	0
270	20250226	150600	146719220	9740	9740	9740	9740	200
271	20250226	150500	144771220	9740	9740	9740	9740	0
272	20250226	150400	144771220	9740	9740	9740	9740	67
273	20250226	150300	144118640	9740	9740	9740	9740	0
274	20250226	150200	144118640	9740	9740	9740	9740	0
275	20250226	150100	144118640	9740	9730	9750	9730	103
276	20250226	150000	143116130	9730	9730	9730	9730	0
277	20250226	145900	143116130	9730	9730	9730	9730	0
278	20250226	145800	143116130	9730	9730	9730	9730	0
279	20250226	145700	143116130	9730	9730	9730	9730	3
280	20250226	145600	143086940	9720	9720	9720	9720	0
281	20250226	145500	143086940	9720	9720	9720	9720	0
282	20250226	145400	143086940	9720	9720	9720	9720	93
283	20250226	145300	142182980	9710	9710	9710	9710	0
284	20250226	145200	142182980	9710	9710	9710	9710	0
285	20250226	145100	142182980	9710	9710	9710	9710	0
286	20250226	145000	142182980	9710	9710	9710	9710	0
287	20250226	144900	142182980	9710	9710	9710	9710	0
288	20250226	144800	142182980	9710	9710	9710	9710	0
289	20250226	144700	142182980	9710	9710	9710	9710	0
290	20250226	144600	142182980	9710	9710	9710	9710	0
291	20250226	144500	142182980	9710	9720	9720	9710	113
292	20250226	144400	141084640	9720	9720	9720	9720	0
293	20250226	144300	141084640	9720	9720	9720	9720	0
294	20250226	144200	141084640	9720	9720	9720	9720	0
295	20250226	144100	141084640	9720	9720	9720	9720	0
296	20250226	144000	141084640	9720	9720	9720	9720	0
297	20250226	143900	141084640	9720	9730	9730	9720	18
298	20250226	143800	140909630	9730	9730	9730	9730	0
299	20250226	143700	140909630	9730	9730	9730	9730	0
300	20250226	143600	140909630	9730	9730	9730	9730	0
301	20250226	143500	140909630	9730	9730	9730	9730	35
302	20250226	143400	140569080	9740	9740	9740	9740	0
303	20250226	143300	140569080	9740	9740	9740	9740	0
304	20250226	143200	140569080	9740	9740	9740	9740	0
305	20250226	143100	140569080	9740	9740	9740	9740	0
306	20250226	143000	140569080	9740	9740	9740	9740	0
307	20250226	142900	140569080	9740	9740	9740	9740	0
308	20250226	142800	140569080	9740	9740	9740	9740	11
309	20250226	142700	140461940	9730	9730	9730	9730	0
310	20250226	142600	140461940	9730	9730	9730	9730	105
311	20250226	142500	139440290	9750	9750	9750	9750	0
312	20250226	142400	139440290	9750	9750	9750	9750	8
313	20250226	142300	139362290	9750	9750	9750	9750	0
314	20250226	142200	139362290	9750	9750	9750	9750	0
315	20250226	142100	139362290	9750	9750	9750	9750	17
316	20250226	142000	139196540	9750	9750	9750	9750	0
317	20250226	141900	139196540	9750	9750	9750	9750	0
318	20250226	141800	139196540	9750	9750	9750	9750	0
319	20250226	141700	139196540	9750	9740	9750	9740	58
320	20250226	141600	138631550	9730	9730	9730	9730	0
321	20250226	141500	138631550	9730	9730	9730	9730	595
322	20250226	141400	132842200	9730	9730	9730	9730	1
323	20250226	141300	132832470	9730	9730	9730	9730	0
324	20250226	141200	132832470	9730	9730	9730	9730	0
325	20250226	141100	132832470	9730	9730	9730	9730	0
326	20250226	141000	132832470	9730	9730	9730	9730	20
327	20250226	140900	132637870	9730	9730	9730	9730	0
328	20250226	140800	132637870	9730	9730	9730	9730	0
329	20250226	140700	132637870	9730	9730	9730	9730	0
330	20250226	140600	132637870	9730	9730	9730	9730	1
331	20250226	140500	132628140	9730	9730	9730	9730	0
332	20250226	140400	132628140	9730	9730	9730	9730	10
333	20250226	140300	132530840	9710	9710	9710	9710	0
334	20250226	140200	132530840	9710	9710	9710	9710	0
335	20250226	140100	132530840	9710	9710	9710	9710	0
336	20250226	140000	132530840	9710	9720	9720	9710	300
337	20250226	135900	129617830	9720	9720	9720	9720	10
338	20250226	135800	129520630	9710	9720	9720	9710	150
339	20250226	135700	128063590	9730	9730	9730	9730	5
340	20250226	135600	128014940	9730	9730	9730	9730	7
341	20250226	135500	127946830	9720	9720	9720	9720	0
342	20250226	135400	127946830	9720	9720	9720	9720	0
343	20250226	135300	127946830	9720	9720	9720	9720	0
344	20250226	135200	127946830	9720	9720	9720	9720	2
345	20250226	135100	127927390	9720	9720	9720	9720	28
346	20250226	135000	127655230	9720	9720	9720	9720	0
347	20250226	134900	127655230	9720	9720	9720	9720	0
348	20250226	134800	127655230	9720	9720	9720	9720	0
349	20250226	134700	127655230	9720	9720	9720	9720	0
350	20250226	134600	127655230	9720	9720	9720	9720	0
351	20250226	134500	127655230	9720	9720	9720	9720	97
352	20250226	134400	126712390	9720	9720	9720	9720	0
353	20250226	134300	126712390	9720	9720	9720	9720	1
354	20250226	134200	126702670	9730	9730	9730	9730	0
355	20250226	134100	126702670	9730	9730	9730	9730	0
356	20250226	134000	126702670	9730	9730	9730	9730	0
357	20250226	133900	126702670	9730	9730	9730	9730	7
358	20250226	133800	126634560	9720	9720	9720	9720	1
359	20250226	133700	126624840	9720	9720	9720	9720	0
360	20250226	133600	126624840	9720	9720	9720	9720	0
361	20250226	133500	126624840	9720	9720	9720	9720	5
362	20250226	133400	126576240	9720	9720	9720	9720	3
363	20250226	133300	126547080	9720	9720	9720	9720	0
364	20250226	133200	126547080	9720	9720	9720	9720	21
365	20250226	133100	126342960	9720	9720	9720	9720	300
366	20250226	133000	123426960	9730	9730	9730	9730	40
367	20250226	132900	123037760	9730	9730	9730	9730	1
368	20250226	132800	123028030	9730	9730	9730	9730	27
369	20250226	132700	122765320	9730	9730	9730	9730	52
370	20250226	132600	122259360	9730	9730	9730	9730	15
371	20250226	132500	122113410	9730	9730	9730	9730	1
372	20250226	132400	122103680	9730	9730	9730	9730	0
373	20250226	132300	122103680	9730	9730	9730	9730	1
374	20250226	132200	122093950	9730	9730	9730	9730	0
375	20250226	132100	122093950	9730	9730	9730	9730	0
376	20250226	132000	122093950	9730	9730	9730	9730	100
377	20250226	131900	121120950	9730	9730	9730	9730	11
378	20250226	131800	121013920	9730	9730	9730	9730	0
379	20250226	131700	121013920	9730	9710	9730	9710	7
380	20250226	131600	120945870	9700	9700	9700	9700	0
381	20250226	131500	120945870	9700	9700	9700	9700	0
382	20250226	131400	120945870	9700	9710	9710	9700	21
383	20250226	131300	120741970	9710	9710	9710	9710	19
384	20250226	131200	120557480	9710	9710	9710	9710	18
385	20250226	131100	120382700	9710	9710	9710	9710	207
386	20250226	131000	118372730	9720	9720	9720	9720	0
387	20250226	130900	118372730	9720	9720	9720	9720	30
388	20250226	130800	118081130	9710	9710	9710	9710	0
389	20250226	130700	118081130	9710	9710	9710	9710	0
390	20250226	130600	118081130	9710	9710	9710	9710	200
391	20250226	130500	116139130	9720	9720	9720	9720	4
392	20250226	130400	116100250	9720	9720	9720	9720	1
393	20250226	130300	116090530	9720	9720	9720	9720	0
394	20250226	130200	116090530	9720	9720	9720	9720	0
395	20250226	130100	116090530	9720	9720	9720	9720	5
396	20250226	130000	116041930	9720	9720	9720	9720	2
397	20250226	125900	116022490	9720	9720	9720	9720	0
398	20250226	125800	116022490	9720	9720	9720	9720	0
399	20250226	125700	116022490	9720	9720	9720	9720	2
400	20250226	125600	116003050	9700	9700	9700	9700	0
401	20250226	125500	116003050	9700	9700	9700	9700	1
402	20250226	125400	115993350	9720	9710	9720	9700	1480
403	20250226	125300	101626500	9720	9720	9720	9720	0
404	20250226	125200	101626500	9720	9720	9720	9720	819
405	20250226	125100	93665820	9730	9730	9730	9730	5
406	20250226	125000	93617170	9730	9730	9730	9730	51
407	20250226	124900	93120940	9730	9730	9730	9730	0
408	20250226	124800	93120940	9730	9730	9730	9730	1
409	20250226	124700	93111210	9730	9730	9730	9730	0
410	20250226	124600	93111210	9730	9730	9730	9730	11
411	20250226	124500	93004180	9730	9730	9730	9730	21
412	20250226	124400	92799850	9730	9730	9730	9730	0
413	20250226	124300	92799850	9730	9730	9730	9730	0
414	20250226	124200	92799850	9730	9730	9730	9730	2
415	20250226	124100	92780390	9730	9730	9730	9730	2
416	20250226	124000	92760930	9730	9730	9730	9730	0
417	20250226	123900	92760930	9730	9730	9730	9730	0
418	20250226	123800	92760930	9730	9730	9730	9730	40
419	20250226	123700	92371730	9730	9730	9730	9730	0
420	20250226	123600	92371730	9730	9730	9730	9730	112
421	20250226	123500	91281970	9730	9730	9730	9730	42
422	20250226	123400	90873310	9730	9730	9730	9730	25
423	20250226	123300	90630060	9730	9730	9730	9730	10
424	20250226	123200	90532760	9730	9730	9730	9730	0
425	20250226	123100	90532760	9730	9730	9730	9730	1
426	20250226	123000	90523030	9730	9730	9730	9730	109
427	20250226	122900	89462460	9730	9730	9730	9730	9
428	20250226	122800	89374890	9730	9730	9730	9730	11
429	20250226	122700	89267860	9730	9730	9730	9730	10
430	20250226	122600	89170560	9730	9730	9730	9730	0
431	20250226	122500	89170560	9730	9730	9730	9730	7
432	20250226	122400	89102450	9730	9730	9730	9730	0
433	20250226	122300	89102450	9730	9730	9730	9730	0
434	20250226	122200	89102450	9730	9730	9730	9730	0
435	20250226	122100	89102450	9730	9730	9730	9730	12
436	20250226	122000	88985690	9730	9730	9730	9730	0
437	20250226	121900	88985690	9730	9730	9730	9730	0
438	20250226	121800	88985690	9730	9730	9730	9730	0
439	20250226	121700	88985690	9730	9730	9730	9730	0
440	20250226	121600	88985690	9730	9730	9730	9730	0
441	20250226	121500	88985690	9730	9730	9730	9730	10
442	20250226	121400	88888390	9730	9730	9730	9730	11
443	20250226	121300	88781360	9730	9730	9730	9730	0
444	20250226	121200	88781360	9730	9730	9730	9730	0
445	20250226	121100	88781360	9730	9730	9730	9730	0
446	20250226	121000	88781360	9730	9730	9730	9730	0
447	20250226	120900	88781360	9730	9730	9730	9730	2
448	20250226	120800	88761900	9730	9730	9730	9730	0
449	20250226	120700	88761900	9730	9730	9730	9730	3
450	20250226	120600	88732710	9730	9730	9730	9730	0
451	20250226	120500	88732710	9730	9730	9730	9730	0
452	20250226	120400	88732710	9730	9730	9730	9730	0
453	20250226	120300	88732710	9730	9730	9730	9730	0
454	20250226	120200	88732710	9730	9730	9730	9730	0
455	20250226	120100	88732710	9730	9730	9730	9730	0
456	20250226	120000	88732710	9730	9730	9730	9730	0
457	20250226	115900	88732710	9730	9730	9730	9730	1
458	20250226	115800	88722980	9740	9740	9740	9740	1
459	20250226	115700	88713240	9710	9710	9710	9710	0
460	20250226	115600	88713240	9710	9730	9730	9710	20
461	20250226	115500	88518920	9740	9740	9740	9740	4
462	20250226	115400	88479960	9740	9750	9750	9710	603
463	20250226	115300	82617880	9730	9730	9730	9730	0
464	20250226	115200	82617880	9730	9730	9730	9730	0
465	20250226	115100	82617880	9730	9730	9730	9730	0
466	20250226	115000	82617880	9730	9730	9730	9730	0
467	20250226	114900	82617880	9730	9730	9730	9730	0
468	20250226	114800	82617880	9730	9730	9730	9730	0
469	20250226	114700	82617880	9730	9730	9730	9730	0
470	20250226	114600	82617880	9730	9730	9730	9730	400
471	20250226	114500	78725880	9730	9730	9730	9730	56
472	20250226	114400	78181000	9730	9730	9730	9730	200
473	20250226	114300	76235000	9740	9740	9740	9740	50
474	20250226	114200	75748000	9750	9750	9750	9750	0
475	20250226	114100	75748000	9750	9750	9750	9750	2
476	20250226	114000	75728500	9750	9750	9750	9750	2
477	20250226	113900	75709000	9730	9730	9730	9730	0
478	20250226	113800	75709000	9730	9730	9730	9730	219
479	20250226	113700	73578130	9750	9750	9750	9750	0
480	20250226	113600	73578130	9750	9750	9750	9750	5
481	20250226	113500	73529380	9750	9750	9750	9750	0
482	20250226	113400	73529380	9750	9740	9750	9740	73
483	20250226	113300	72818350	9760	9760	9760	9760	0
484	20250226	113200	72818350	9760	9760	9760	9760	0
485	20250226	113100	72818350	9760	9760	9760	9760	0
486	20250226	113000	72818350	9760	9760	9760	9760	0
487	20250226	112900	72818350	9760	9760	9760	9760	0
488	20250226	112800	72818350	9760	9760	9760	9760	0
489	20250226	112700	72818350	9760	9760	9760	9760	1
490	20250226	112600	72808590	9750	9750	9750	9750	0
491	20250226	112500	72808590	9750	9750	9750	9750	51
492	20250226	112400	72311340	9760	9760	9760	9760	0
493	20250226	112300	72311340	9760	9760	9760	9760	1
494	20250226	112200	72301580	9760	9760	9760	9760	3
495	20250226	112100	72272300	9760	9760	9760	9760	0
496	20250226	112000	72272300	9760	9760	9760	9760	0
497	20250226	111900	72272300	9760	9760	9760	9760	0
498	20250226	111800	72272300	9760	9750	9760	9750	9
499	20250226	111700	72184540	9750	9750	9750	9750	0
500	20250226	111600	72184540	9750	9750	9750	9750	19
501	20250226	111500	71999290	9750	9750	9750	9750	0
502	20250226	111400	71999290	9750	9750	9750	9750	0
503	20250226	111300	71999290	9750	9750	9750	9750	1
504	20250226	111200	71989540	9750	9750	9750	9750	0
505	20250226	111100	71989540	9750	9750	9750	9750	0
506	20250226	111000	71989540	9750	9750	9750	9750	0
507	20250226	110900	71989540	9750	9750	9750	9750	0
508	20250226	110800	71989540	9750	9750	9750	9750	0
509	20250226	110700	71989540	9750	9750	9750	9750	0
510	20250226	110600	71989540	9750	9750	9750	9750	0
511	20250226	110500	71989540	9750	9750	9750	9750	0
512	20250226	110400	71989540	9750	9750	9750	9750	0
513	20250226	110300	71989540	9750	9750	9750	9750	0
514	20250226	110200	71989540	9750	9750	9750	9750	19
515	20250226	110100	71804290	9750	9750	9750	9750	0
516	20250226	110000	71804290	9750	9750	9750	9750	200
517	20250226	105900	69854290	9750	9750	9750	9750	101
518	20250226	105800	68869540	9750	9750	9750	9750	0
519	20250226	105700	68869540	9750	9750	9750	9750	0
520	20250226	105600	68869540	9750	9740	9750	9740	81
521	20250226	105500	68079800	9760	9720	9760	9720	56
522	20250226	105400	67534360	9760	9760	9760	9760	0
523	20250226	105300	67534360	9760	9760	9760	9760	0
524	20250226	105200	67534360	9760	9760	9760	9760	0
525	20250226	105100	67534360	9760	9740	9760	9740	28
526	20250226	105000	67261620	9710	9760	9760	9710	1361
527	20250226	104900	54036890	9770	9770	9770	9770	0
528	20250226	104800	54036890	9770	9770	9770	9770	0
529	20250226	104700	54036890	9770	9770	9770	9770	0
530	20250226	104600	54036890	9770	9770	9770	9770	0
531	20250226	104500	54036890	9770	9770	9770	9770	0
532	20250226	104400	54036890	9770	9770	9770	9770	0
533	20250226	104300	54036890	9770	9740	9770	9740	25
534	20250226	104200	53793360	9750	9750	9750	9750	0
535	20250226	104100	53793360	9750	9750	9750	9750	0
536	20250226	104000	53793360	9750	9750	9750	9720	302
537	20250226	103900	50857860	9730	9730	9730	9730	0
538	20250226	103800	50857860	9730	9730	9730	9730	0
539	20250226	103700	50857860	9730	9760	9760	9730	500
540	20250226	103600	45989570	9770	9770	9770	9770	57
541	20250226	103500	45432680	9770	9770	9770	9770	0
542	20250226	103400	45432680	9770	9770	9770	9770	0
543	20250226	103300	45432680	9770	9770	9770	9770	0
544	20250226	103200	45432680	9770	9770	9770	9770	1
545	20250226	103100	45422910	9760	9760	9760	9760	996
546	20250226	103000	35701950	9770	9770	9770	9770	0
547	20250226	102900	35701950	9770	9770	9770	9770	0
548	20250226	102800	35701950	9770	9770	9770	9770	78
549	20250226	102700	34939890	9770	9770	9770	9770	2
550	20250226	102600	34920350	9770	9770	9770	9770	0
551	20250226	102500	34920350	9770	9770	9770	9770	0
552	20250226	102400	34920350	9770	9770	9770	9770	0
553	20250226	102300	34920350	9770	9770	9770	9770	5
554	20250226	102200	34871500	9770	9770	9770	9770	0
555	20250226	102100	34871500	9770	9770	9770	9770	0
556	20250226	102000	34871500	9770	9770	9770	9770	39
557	20250226	101900	34490470	9770	9770	9770	9770	2
558	20250226	101800	34470930	9760	9760	9760	9760	0
559	20250226	101700	34470930	9760	9760	9760	9760	0
560	20250226	101600	34470930	9760	9770	9770	9760	149
561	20250226	101500	33016660	9770	9770	9770	9770	0
562	20250226	101400	33016660	9770	9770	9770	9770	1
563	20250226	101300	33006890	9770	9770	9770	9770	0
564	20250226	101200	33006890	9770	9770	9770	9770	1
565	20250226	101100	32997120	9770	9770	9770	9770	0
566	20250226	101000	32997120	9770	9770	9770	9770	0
567	20250226	100900	32997120	9770	9770	9770	9770	126
568	20250226	100800	31766100	9770	9770	9770	9770	0
569	20250226	100700	31766100	9770	9770	9770	9770	10
570	20250226	100600	31668400	9770	9770	9770	9770	10
571	20250226	100500	31570700	9770	9770	9770	9770	1
572	20250226	100400	31560930	9760	9760	9760	9760	0
573	20250226	100300	31560930	9760	9760	9760	9760	29
574	20250226	100200	31277890	9770	9770	9770	9770	6
575	20250226	100100	31219270	9770	9770	9770	9770	0
576	20250226	100000	31219270	9770	9770	9770	9770	0
577	20250226	095900	31219270	9770	9770	9770	9770	2
578	20250226	095800	31199730	9770	9770	9770	9770	0
579	20250226	095700	31199730	9770	9770	9770	9770	0
580	20250226	095600	31199730	9770	9770	9770	9770	0
581	20250226	095500	31199730	9770	9770	9770	9770	71
582	20250226	095400	30506060	9770	9770	9770	9770	1
583	20250226	095300	30496290	9760	9760	9760	9760	0
584	20250226	095200	30496290	9760	9760	9760	9760	4
585	20250226	095100	30457250	9760	9760	9760	9760	15
586	20250226	095000	30310850	9760	9760	9760	9760	10
587	20250226	094900	30213250	9770	9770	9770	9770	0
588	20250226	094800	30213250	9770	9770	9770	9770	1
589	20250226	094700	30203480	9770	9770	9770	9770	28
590	20250226	094600	29929920	9770	9770	9770	9770	17
591	20250226	094500	29763830	9770	9760	9770	9760	15
592	20250226	094400	29617320	9770	9770	9770	9760	67
593	20250226	094300	28962740	9770	9770	9770	9760	14
594	20250226	094200	28825970	9760	9770	9780	9760	59
595	20250226	094100	28249680	9780	9770	9780	9770	2
596	20250226	094000	28230130	9780	9770	9780	9770	34
597	20250226	093900	27897750	9780	9770	9780	9770	319
598	20250226	093800	24780930	9780	9770	9780	9770	7
599	20250226	093700	24712530	9780	9770	9780	9760	13
600	20250226	093600	24585520	9760	9780	9780	9760	2
601	20250226	093500	24565980	9780	9760	9780	9760	5
602	20250226	093400	24517140	9760	9760	9760	9760	2
603	20250226	093300	24497620	9760	9760	9760	9760	0
604	20250226	093200	24497620	9760	9760	9770	9740	993
605	20250226	093100	14808820	9770	9770	9770	9770	0
606	20250226	093000	14808820	9770	9760	9790	9760	107
607	20250226	092900	13761870	9780	9780	9780	9780	0
608	20250226	092800	13761870	9780	9760	9780	9760	11
609	20250226	092700	13654310	9770	9750	9770	9750	206
610	20250226	092600	11645010	9750	9740	9750	9740	297
611	20250226	092500	8752210	9730	9730	9730	9730	0
612	20250226	092400	8752210	9730	9730	9730	9730	0
613	20250226	092300	8752210	9730	9730	9730	9730	0
614	20250226	092200	8752210	9730	9730	9730	9730	6
615	20250226	092100	8693830	9730	9730	9730	9710	214
616	20250226	092000	6613310	9720	9730	9730	9720	141
617	20250226	091900	5241520	9740	9740	9740	9740	5
618	20250226	091800	5192820	9740	9740	9740	9740	0
619	20250226	091700	5192820	9740	9740	9740	9740	1
620	20250226	091600	5183080	9740	9740	9740	9740	0
621	20250226	091500	5183080	9740	9750	9750	9720	207
622	20250226	091400	3167310	9760	9760	9760	9760	0
623	20250226	091300	3167310	9760	9760	9760	9760	63
624	20250226	091200	2552430	9790	9780	9790	9770	127
625	20250226	091100	1309360	9790	9790	9790	9790	0
626	20250226	091000	1309360	9790	9790	9790	9790	0
627	20250226	090900	1309360	9790	9790	9790	9790	0
628	20250226	090800	1309360	9790	9790	9790	9790	0
629	20250226	090700	1309360	9790	9790	9790	9790	0
630	20250226	090600	1309360	9790	9780	9790	9770	12
631	20250226	090500	1192010	9790	9770	9790	9770	10
632	20250226	090400	1094130	9790	9790	9790	9790	0
633	20250226	090300	1094130	9790	9790	9790	9750	24
634	20250226	090200	859370	9790	9790	9790	9790	0
635	20250226	090100	859370	9790	9780	9790	9780	28
636	20250226	090000	585350	9760	9750	9760	9750	60