KissMeData/057030/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	194100	396246295	4145	4145	4145	4145	1075
3	20250226	194000	396246295	4145	4145	4145	4145	0
4	20250226	193900	396246295	4145	4145	4145	4145	0
5	20250226	193800	396246295	4145	4145	4145	4145	0
6	20250226	193700	396246295	4145	4145	4145	4145	0
7	20250226	193600	396246295	4145	4145	4145	4145	0
8	20250226	193500	396246295	4145	4145	4145	4145	0
9	20250226	193400	396246295	4145	4145	4145	4145	0
10	20250226	193300	396246295	4145	4145	4145	4145	0
11	20250226	193200	396246295	4145	4145	4145	4145	0
12	20250226	193100	396246295	4145	4145	4145	4145	0
13	20250226	193000	396246295	4145	4145	4145	4145	0
14	20250226	192900	396246295	4145	4145	4145	4145	0
15	20250226	192800	396246295	4145	4145	4145	4145	0
16	20250226	192700	396246295	4145	4145	4145	4145	0
17	20250226	192600	396246295	4145	4145	4145	4145	0
18	20250226	192500	396246295	4145	4145	4145	4145	0
19	20250226	192400	396246295	4145	4145	4145	4145	0
20	20250226	192300	396246295	4145	4145	4145	4145	0
21	20250226	192200	396246295	4145	4145	4145	4145	0
22	20250226	192100	396246295	4145	4145	4145	4145	0
23	20250226	192000	396246295	4145	4145	4145	4145	0
24	20250226	191900	396246295	4145	4145	4145	4145	0
25	20250226	191800	396246295	4145	4145	4145	4145	0
26	20250226	191700	396246295	4145	4145	4145	4145	0
27	20250226	191600	396246295	4145	4145	4145	4145	0
28	20250226	191500	396246295	4145	4145	4145	4145	0
29	20250226	191400	396246295	4145	4145	4145	4145	0
30	20250226	191300	396246295	4145	4145	4145	4145	0
31	20250226	191200	396246295	4145	4145	4145	4145	0
32	20250226	191100	396246295	4145	4145	4145	4145	1075
33	20250226	191000	396246295	4145	4145	4145	4145	0
34	20250226	190900	396246295	4145	4145	4145	4145	0
35	20250226	190800	396246295	4145	4145	4145	4145	0
36	20250226	190700	396246295	4145	4145	4145	4145	0
37	20250226	190600	396246295	4145	4145	4145	4145	0
38	20250226	190500	396246295	4145	4145	4145	4145	0
39	20250226	190400	396246295	4145	4145	4145	4145	0
40	20250226	190300	396246295	4145	4145	4145	4145	0
41	20250226	190200	396246295	4145	4145	4145	4145	0
42	20250226	190100	396246295	4145	4145	4145	4145	0
43	20250226	190000	396246295	4145	4145	4145	4145	0
44	20250226	185900	396246295	4145	4145	4145	4145	0
45	20250226	185800	396246295	4145	4145	4145	4145	0
46	20250226	185700	396246295	4145	4145	4145	4145	0
47	20250226	185600	396246295	4145	4145	4145	4145	0
48	20250226	185500	396246295	4145	4145	4145	4145	0
49	20250226	185400	396246295	4145	4145	4145	4145	0
50	20250226	185300	396246295	4145	4145	4145	4145	0
51	20250226	185200	396246295	4145	4145	4145	4145	0
52	20250226	185100	396246295	4145	4145	4145	4145	0
53	20250226	185000	396246295	4145	4145	4145	4145	0
54	20250226	184900	396246295	4145	4145	4145	4145	0
55	20250226	184800	396246295	4145	4145	4145	4145	0
56	20250226	184700	396246295	4145	4145	4145	4145	0
57	20250226	184600	396246295	4145	4145	4145	4145	0
58	20250226	184500	396246295	4145	4145	4145	4145	0
59	20250226	184400	396246295	4145	4145	4145	4145	0
60	20250226	184300	396246295	4145	4145	4145	4145	0
61	20250226	184200	396246295	4145	4145	4145	4145	0
62	20250226	184100	396246295	4145	4145	4145	4145	1075
63	20250226	184000	396246295	4145	4145	4145	4145	0
64	20250226	183900	396246295	4145	4145	4145	4145	0
65	20250226	183800	396246295	4145	4145	4145	4145	0
66	20250226	183700	396246295	4145	4145	4145	4145	0
67	20250226	183600	396246295	4145	4145	4145	4145	0
68	20250226	183500	396246295	4145	4145	4145	4145	0
69	20250226	183400	396246295	4145	4145	4145	4145	0
70	20250226	183300	396246295	4145	4145	4145	4145	0
71	20250226	183200	396246295	4145	4145	4145	4145	0
72	20250226	183100	396246295	4145	4145	4145	4145	0
73	20250226	183000	396246295	4145	4145	4145	4145	0
74	20250226	182900	396246295	4145	4145	4145	4145	0
75	20250226	182800	396246295	4145	4145	4145	4145	0
76	20250226	182700	396246295	4145	4145	4145	4145	0
77	20250226	182600	396246295	4145	4145	4145	4145	0
78	20250226	182500	396246295	4145	4145	4145	4145	0
79	20250226	182400	396246295	4145	4145	4145	4145	0
80	20250226	182300	396246295	4145	4145	4145	4145	0
81	20250226	182200	396246295	4145	4145	4145	4145	0
82	20250226	182100	396246295	4145	4145	4145	4145	0
83	20250226	182000	396246295	4145	4145	4145	4145	0
84	20250226	181900	396246295	4145	4145	4145	4145	0
85	20250226	181800	396246295	4145	4145	4145	4145	0
86	20250226	181700	396246295	4145	4145	4145	4145	0
87	20250226	181600	396246295	4145	4145	4145	4145	0
88	20250226	181500	396246295	4145	4145	4145	4145	0
89	20250226	181400	396246295	4145	4145	4145	4145	0
90	20250226	181300	396246295	4145	4145	4145	4145	0
91	20250226	181200	396246295	4145	4145	4145	4145	0
92	20250226	181100	396246295	4145	4145	4145	4145	1075
93	20250226	181000	396246295	4145	4145	4145	4145	0
94	20250226	180900	396246295	4145	4145	4145	4145	0
95	20250226	180800	396246295	4145	4145	4145	4145	0
96	20250226	180700	396246295	4145	4145	4145	4145	0
97	20250226	180600	396246295	4145	4145	4145	4145	0
98	20250226	180500	396246295	4145	4145	4145	4145	0
99	20250226	180400	396246295	4145	4145	4145	4145	0
100	20250226	180300	396246295	4145	4145	4145	4145	0
101	20250226	180200	396246295	4145	4145	4145	4145	0
102	20250226	180100	396246295	4145	4145	4145	4145	0
103	20250226	180000	396246295	4145	4145	4145	4145	0
104	20250226	175900	396246295	4145	4145	4145	4145	0
105	20250226	175800	396246295	4145	4145	4145	4145	0
106	20250226	175700	396246295	4145	4145	4145	4145	0
107	20250226	175600	396246295	4145	4145	4145	4145	0
108	20250226	175500	396246295	4145	4145	4145	4145	0
109	20250226	175400	396246295	4145	4145	4145	4145	0
110	20250226	175300	396246295	4145	4145	4145	4145	0
111	20250226	175200	396246295	4145	4145	4145	4145	0
112	20250226	175100	396246295	4145	4145	4145	4145	0
113	20250226	175000	396246295	4145	4145	4145	4145	0
114	20250226	174900	396246295	4145	4145	4145	4145	0
115	20250226	174800	396246295	4145	4145	4145	4145	0
116	20250226	174700	396246295	4145	4145	4145	4145	0
117	20250226	174600	396246295	4145	4145	4145	4145	0
118	20250226	174500	396246295	4145	4145	4145	4145	0
119	20250226	174400	396246295	4145	4145	4145	4145	0
120	20250226	174300	396246295	4145	4145	4145	4145	0
121	20250226	174200	396246295	4145	4145	4145	4145	0
122	20250226	174100	396246295	4145	4145	4145	4145	1075
123	20250226	174000	396246295	4145	4145	4145	4145	0
124	20250226	173900	396246295	4145	4145	4145	4145	0
125	20250226	173800	396246295	4145	4145	4145	4145	0
126	20250226	173700	396246295	4145	4145	4145	4145	0
127	20250226	173600	396246295	4145	4145	4145	4145	0
128	20250226	173500	396246295	4145	4145	4145	4145	0
129	20250226	173400	396246295	4145	4145	4145	4145	0
130	20250226	173300	396246295	4145	4145	4145	4145	0
131	20250226	173200	396246295	4145	4145	4145	4145	0
132	20250226	173100	396246295	4145	4145	4145	4145	0
133	20250226	173000	396246295	4145	4145	4145	4145	0
134	20250226	172900	396246295	4145	4145	4145	4145	0
135	20250226	172800	396246295	4145	4145	4145	4145	0
136	20250226	172700	396246295	4145	4145	4145	4145	0
137	20250226	172600	396246295	4145	4145	4145	4145	0
138	20250226	172500	396246295	4145	4145	4145	4145	0
139	20250226	172400	396246295	4145	4145	4145	4145	0
140	20250226	172300	396246295	4145	4145	4145	4145	0
141	20250226	172200	396246295	4145	4145	4145	4145	0
142	20250226	172100	396246295	4145	4145	4145	4145	0
143	20250226	172000	396246295	4145	4145	4145	4145	0
144	20250226	171900	396246295	4145	4145	4145	4145	0
145	20250226	171800	396246295	4145	4145	4145	4145	0
146	20250226	171700	396246295	4145	4145	4145	4145	0
147	20250226	171600	396246295	4145	4145	4145	4145	0
148	20250226	171500	396246295	4145	4145	4145	4145	0
149	20250226	171400	396246295	4145	4145	4145	4145	0
150	20250226	171300	396246295	4145	4145	4145	4145	0
151	20250226	171200	396246295	4145	4145	4145	4145	0
152	20250226	171100	396246295	4145	4145	4145	4145	1075
153	20250226	171000	396246295	4145	4145	4145	4145	0
154	20250226	170900	396246295	4145	4145	4145	4145	0
155	20250226	170800	396246295	4145	4145	4145	4145	0
156	20250226	170700	396246295	4145	4145	4145	4145	0
157	20250226	170600	396246295	4145	4145	4145	4145	0
158	20250226	170500	396246295	4145	4145	4145	4145	0
159	20250226	170400	396246295	4145	4145	4145	4145	0
160	20250226	170300	396246295	4145	4145	4145	4145	0
161	20250226	170200	396246295	4145	4145	4145	4145	0
162	20250226	170100	396246295	4145	4145	4145	4145	0
163	20250226	170000	396246295	4145	4145	4145	4145	0
164	20250226	165900	396246295	4145	4145	4145	4145	0
165	20250226	165800	396246295	4145	4145	4145	4145	0
166	20250226	165700	396246295	4145	4145	4145	4145	0
167	20250226	165600	396246295	4145	4145	4145	4145	0
168	20250226	165500	396246295	4145	4145	4145	4145	0
169	20250226	165400	396246295	4145	4145	4145	4145	0
170	20250226	165300	396246295	4145	4145	4145	4145	0
171	20250226	165200	396246295	4145	4145	4145	4145	0
172	20250226	165100	396246295	4145	4145	4145	4145	0
173	20250226	165000	396246295	4145	4145	4145	4145	0
174	20250226	164900	396246295	4145	4145	4145	4145	0
175	20250226	164800	396246295	4145	4145	4145	4145	0
176	20250226	164700	396246295	4145	4145	4145	4145	0
177	20250226	164600	396246295	4145	4145	4145	4145	0
178	20250226	164500	396246295	4145	4145	4145	4145	0
179	20250226	164400	396246295	4145	4145	4145	4145	0
180	20250226	164300	396246295	4145	4145	4145	4145	0
181	20250226	164200	396246295	4145	4145	4145	4145	0
182	20250226	164100	396246295	4145	4145	4145	4145	1075
183	20250226	164000	396246295	4145	4145	4145	4145	0
184	20250226	163900	396246295	4145	4145	4145	4145	0
185	20250226	163800	396246295	4145	4145	4145	4145	0
186	20250226	163700	396246295	4145	4145	4145	4145	0
187	20250226	163600	396246295	4145	4145	4145	4145	0
188	20250226	163500	396246295	4145	4145	4145	4145	0
189	20250226	163400	396246295	4145	4145	4145	4145	0
190	20250226	163300	396246295	4145	4145	4145	4145	0
191	20250226	163200	396246295	4145	4145	4145	4145	0
192	20250226	163100	396246295	4145	4145	4145	4145	0
193	20250226	163000	396246295	4145	4145	4145	4145	0
194	20250226	162900	396246295	4145	4145	4145	4145	0
195	20250226	162800	396246295	4145	4145	4145	4145	0
196	20250226	162700	396246295	4145	4145	4145	4145	0
197	20250226	162600	396246295	4145	4145	4145	4145	0
198	20250226	162500	396246295	4145	4145	4145	4145	0
199	20250226	162400	396246295	4145	4145	4145	4145	0
200	20250226	162300	396246295	4145	4145	4145	4145	0
201	20250226	162200	396246295	4145	4145	4145	4145	0
202	20250226	162100	396246295	4145	4145	4145	4145	0
203	20250226	162000	396246295	4145	4145	4145	4145	0
204	20250226	161900	396246295	4145	4145	4145	4145	0
205	20250226	161800	396246295	4145	4145	4145	4145	0
206	20250226	161700	396246295	4145	4145	4145	4145	0
207	20250226	161600	396246295	4145	4145	4145	4145	0
208	20250226	161500	396246295	4145	4145	4145	4145	0
209	20250226	161400	396246295	4145	4145	4145	4145	0
210	20250226	161300	396246295	4145	4145	4145	4145	0
211	20250226	161200	396246295	4145	4145	4145	4145	0
212	20250226	161100	396246295	4145	4145	4145	4145	1075
213	20250226	161000	396246295	4145	4145	4145	4145	0
214	20250226	160900	396246295	4145	4145	4145	4145	0
215	20250226	160800	396246295	4145	4145	4145	4145	0
216	20250226	160700	396246295	4145	4145	4145	4145	0
217	20250226	160600	396246295	4145	4145	4145	4145	0
218	20250226	160500	396246295	4145	4145	4145	4145	0
219	20250226	160400	396246295	4145	4145	4145	4145	0
220	20250226	160300	396246295	4145	4145	4145	4145	0
221	20250226	160200	396246295	4145	4145	4145	4145	0
222	20250226	160100	396246295	4145	4145	4145	4145	0
223	20250226	160000	396246295	4145	4145	4145	4145	0
224	20250226	155900	396246295	4145	4145	4145	4145	0
225	20250226	155800	396246295	4145	4145	4145	4145	0
226	20250226	155700	396246295	4145	4145	4145	4145	0
227	20250226	155600	396246295	4145	4145	4145	4145	0
228	20250226	155500	396246295	4145	4145	4145	4145	0
229	20250226	155400	396246295	4145	4145	4145	4145	0
230	20250226	155300	396246295	4145	4145	4145	4145	0
231	20250226	155200	396246295	4145	4145	4145	4145	0
232	20250226	155100	396246295	4145	4145	4145	4145	0
233	20250226	155000	396246295	4145	4145	4145	4145	0
234	20250226	154900	396246295	4145	4145	4145	4145	0
235	20250226	154800	396246295	4145	4145	4145	4145	0
236	20250226	154700	396246295	4145	4145	4145	4145	0
237	20250226	154600	396246295	4145	4145	4145	4145	0
238	20250226	154500	396246295	4145	4145	4145	4145	0
239	20250226	154400	396246295	4145	4145	4145	4145	0
240	20250226	154300	396246295	4145	4145	4145	4145	0
241	20250226	154200	396246295	4145	4145	4145	4145	0
242	20250226	154100	396246295	4145	4145	4145	4145	1075
243	20250226	154000	396246295	4145	4145	4145	4145	0
244	20250226	153900	396246295	4145	4145	4145	4145	0
245	20250226	153800	396246295	4145	4145	4145	4145	0
246	20250226	153700	396246295	4145	4145	4145	4145	0
247	20250226	153600	396246295	4145	4145	4145	4145	0
248	20250226	153500	396246295	4145	4145	4145	4145	0
249	20250226	153400	396246295	4145	4145	4145	4145	0
250	20250226	153300	396246295	4145	4145	4145	4145	0
251	20250226	153200	396246295	4145	4145	4145	4145	0
252	20250226	153100	396246295	4145	4145	4145	4145	0
253	20250226	153000	396246295	4145	4145	4145	4145	1075
254	20250226	152900	391790420	4145	4145	4145	4145	0
255	20250226	152800	391790420	4145	4145	4145	4145	0
256	20250226	152700	391790420	4145	4145	4145	4145	0
257	20250226	152600	391790420	4145	4145	4145	4145	0
258	20250226	152500	391790420	4145	4145	4145	4145	0
259	20250226	152400	391790420	4145	4145	4145	4145	0
260	20250226	152300	391790420	4145	4145	4145	4145	0
261	20250226	152200	391790420	4145	4145	4145	4145	0
262	20250226	152100	391790420	4145	4145	4145	4145	0
263	20250226	152000	391790420	4145	4145	4145	4145	0
264	20250226	151900	391790420	4145	4100	4145	4100	924
265	20250226	151800	387970810	4120	4100	4145	4100	1751
266	20250226	151700	380755275	4105	4105	4105	4105	100
267	20250226	151600	380344775	4100	4100	4100	4100	0
268	20250226	151500	380344775	4100	4115	4115	4100	637
269	20250226	151400	377727425	4115	4115	4115	4115	0
270	20250226	151300	377727425	4115	4115	4115	4115	0
271	20250226	151200	377727425	4115	4120	4120	4115	23
272	20250226	151100	377632775	4155	4155	4155	4155	0
273	20250226	151000	377632775	4155	4120	4155	4120	450
274	20250226	150900	375767555	4115	4115	4115	4115	0
275	20250226	150800	375767555	4115	4115	4115	4115	197
276	20250226	150700	374956900	4120	4120	4120	4120	0
277	20250226	150600	374956900	4120	4120	4120	4120	0
278	20250226	150500	374956900	4120	4120	4120	4120	210
279	20250226	150400	374091700	4120	4120	4120	4120	60
280	20250226	150300	373844500	4150	4150	4150	4150	0
281	20250226	150200	373844500	4150	4150	4150	4150	0
282	20250226	150100	373844500	4150	4150	4150	4150	0
283	20250226	150000	373844500	4150	4150	4150	4150	0
284	20250226	145900	373844500	4150	4150	4150	4150	0
285	20250226	145800	373844500	4150	4115	4150	4115	45
286	20250226	145700	373659050	4105	4105	4105	4105	0
287	20250226	145600	373659050	4105	4105	4105	4105	1470
288	20250226	145500	367624700	4105	4105	4105	4105	0
289	20250226	145400	367624700	4105	4105	4105	4105	0
290	20250226	145300	367624700	4105	4105	4105	4105	101
291	20250226	145200	367210095	4105	4105	4105	4105	150
292	20250226	145100	366594345	4105	4110	4110	4105	350
293	20250226	145000	365157015	4115	4115	4115	4115	0
294	20250226	144900	365157015	4115	4115	4115	4115	0
295	20250226	144800	365157015	4115	4115	4115	4115	0
296	20250226	144700	365157015	4115	4115	4115	4115	0
297	20250226	144600	365157015	4115	4115	4115	4115	1
298	20250226	144500	365152900	4115	4115	4115	4115	0
299	20250226	144400	365152900	4115	4115	4115	4115	0
300	20250226	144300	365152900	4115	4115	4115	4115	0
301	20250226	144200	365152900	4115	4115	4115	4115	0
302	20250226	144100	365152900	4115	4115	4115	4115	2
303	20250226	144000	365144670	4115	4115	4115	4115	0
304	20250226	143900	365144670	4115	4115	4115	4115	502
305	20250226	143800	363078940	4115	4115	4115	4115	20
306	20250226	143700	362996640	4115	4115	4115	4115	82
307	20250226	143600	362659210	4115	4115	4115	4115	0
308	20250226	143500	362659210	4115	4115	4115	4115	5
309	20250226	143400	362638635	4105	4105	4105	4105	0
310	20250226	143300	362638635	4105	4105	4105	4105	0
311	20250226	143200	362638635	4105	4105	4105	4105	0
312	20250226	143100	362638635	4105	4105	4105	4105	133
313	20250226	143000	362092670	4105	4110	4110	4105	200
314	20250226	142900	361271570	4110	4110	4110	4110	1222
315	20250226	142800	356249150	4115	4115	4115	4115	20
316	20250226	142700	356166850	4115	4115	4115	4115	1
317	20250226	142600	356162735	4115	4115	4115	4115	20
318	20250226	142500	356080435	4120	4120	4120	4120	3
319	20250226	142400	356068075	4120	4120	4120	4120	0
320	20250226	142300	356068075	4120	4120	4120	4120	0
321	20250226	142200	356068075	4120	4110	4120	4110	997
322	20250226	142100	351969625	4110	4110	4110	4110	0
323	20250226	142000	351969625	4110	4120	4120	4110	86
324	20250226	141900	351616045	4120	4120	4120	4120	0
325	20250226	141800	351616045	4120	4120	4120	4120	10
326	20250226	141700	351574845	4120	4120	4120	4120	0
327	20250226	141600	351574845	4120	4120	4120	4120	0
328	20250226	141500	351574845	4120	4120	4120	4120	0
329	20250226	141400	351574845	4120	4120	4120	4120	0
330	20250226	141300	351574845	4120	4120	4120	4120	30
331	20250226	141200	351451245	4120	4120	4120	4120	0
332	20250226	141100	351451245	4120	4120	4120	4120	0
333	20250226	141000	351451245	4120	4120	4120	4120	0
334	20250226	140900	351451245	4120	4115	4120	4115	300
335	20250226	140800	350216710	4115	4115	4115	4115	30
336	20250226	140700	350093260	4110	4120	4120	4110	75
337	20250226	140600	349784710	4110	4110	4110	4110	0
338	20250226	140500	349784710	4110	4110	4110	4110	0
339	20250226	140400	349784710	4110	4110	4110	4110	0
340	20250226	140300	349784710	4110	4110	4110	4110	0
341	20250226	140200	349784710	4110	4110	4110	4110	0
342	20250226	140100	349784710	4110	4110	4110	4110	0
343	20250226	140000	349784710	4110	4110	4110	4110	0
344	20250226	135900	349784710	4110	4110	4110	4110	0
345	20250226	135800	349784710	4110	4110	4110	4110	0
346	20250226	135700	349784710	4110	4110	4110	4110	0
347	20250226	135600	349784710	4110	4110	4110	4110	0
348	20250226	135500	349784710	4110	4110	4110	4110	0
349	20250226	135400	349784710	4110	4110	4110	4110	0
350	20250226	135300	349784710	4110	4110	4110	4110	0
351	20250226	135200	349784710	4110	4110	4110	4110	0
352	20250226	135100	349784710	4110	4110	4110	4110	10
353	20250226	135000	349743610	4100	4100	4100	4100	0
354	20250226	134900	349743610	4100	4100	4100	4100	3
355	20250226	134800	349731310	4130	4130	4130	4130	1
356	20250226	134700	349727180	4130	4130	4130	4130	0
357	20250226	134600	349727180	4130	4130	4130	4130	0
358	20250226	134500	349727180	4130	4130	4130	4130	0
359	20250226	134400	349727180	4130	4130	4130	4130	0
360	20250226	134300	349727180	4130	4130	4130	4130	0
361	20250226	134200	349727180	4130	4130	4130	4130	0
362	20250226	134100	349727180	4130	4130	4130	4130	0
363	20250226	134000	349727180	4130	4130	4130	4130	116
364	20250226	133900	349248100	4130	4130	4130	4130	0
365	20250226	133800	349248100	4130	4130	4130	4130	0
366	20250226	133700	349248100	4130	4130	4130	4130	0
367	20250226	133600	349248100	4130	4130	4130	4130	1
368	20250226	133500	349243970	4130	4130	4130	4130	0
369	20250226	133400	349243970	4130	4130	4130	4130	0
370	20250226	133300	349243970	4130	4130	4130	4130	1
371	20250226	133200	349239840	4130	4130	4130	4130	0
372	20250226	133100	349239840	4130	4130	4130	4130	0
373	20250226	133000	349239840	4130	4130	4130	4130	310
374	20250226	132900	347959540	4130	4130	4130	4130	3
375	20250226	132800	347947150	4095	4095	4095	4095	0
376	20250226	132700	347947150	4095	4095	4095	4095	0
377	20250226	132600	347947150	4095	4095	4095	4095	0
378	20250226	132500	347947150	4095	4095	4095	4095	0
379	20250226	132400	347947150	4095	4095	4095	4095	0
380	20250226	132300	347947150	4095	4130	4130	4095	3211
381	20250226	132200	334761455	4145	4145	4145	4145	0
382	20250226	132100	334761455	4145	4130	4145	4095	5057
383	20250226	132000	313987815	4135	4135	4135	4135	0
384	20250226	131900	313987815	4135	4135	4135	4135	2
385	20250226	131800	313979545	4135	4135	4135	4135	0
386	20250226	131700	313979545	4135	4135	4135	4135	0
387	20250226	131600	313979545	4135	4135	4135	4135	0
388	20250226	131500	313979545	4135	4135	4155	4135	44
389	20250226	131400	313797425	4155	4155	4155	4155	0
390	20250226	131300	313797425	4155	4155	4155	4155	0
391	20250226	131200	313797425	4155	4135	4155	4135	333
392	20250226	131100	312418620	4140	4135	4140	4135	350
393	20250226	131000	310969645	4120	4120	4120	4120	0
394	20250226	130900	310969645	4120	4120	4120	4120	0
395	20250226	130800	310969645	4120	4120	4120	4120	0
396	20250226	130700	310969645	4120	4120	4120	4120	3
397	20250226	130600	310957285	4140	4140	4140	4140	0
398	20250226	130500	310957285	4140	4140	4140	4140	0
399	20250226	130400	310957285	4140	4140	4140	4140	0
400	20250226	130300	310957285	4140	4140	4140	4140	0
401	20250226	130200	310957285	4140	4140	4140	4140	0
402	20250226	130100	310957285	4140	4140	4140	4140	1
403	20250226	130000	310953145	4150	4150	4150	4150	0
404	20250226	125900	310953145	4150	4120	4150	4120	152
405	20250226	125800	310322390	4120	4120	4120	4120	125
406	20250226	125700	309807390	4150	4150	4150	4150	0
407	20250226	125600	309807390	4150	4150	4150	4150	0
408	20250226	125500	309807390	4150	4150	4150	4150	0
409	20250226	125400	309807390	4150	4150	4150	4150	0
410	20250226	125300	309807390	4150	4150	4150	4150	0
411	20250226	125200	309807390	4150	4150	4150	4150	0
412	20250226	125100	309807390	4150	4150	4150	4150	0
413	20250226	125000	309807390	4150	4150	4150	4150	9
414	20250226	124900	309770040	4120	4130	4130	4120	100
415	20250226	124800	309357425	4160	4160	4160	4160	0
416	20250226	124700	309357425	4160	4160	4160	4160	0
417	20250226	124600	309357425	4160	4160	4160	4160	0
418	20250226	124500	309357425	4160	4160	4160	4160	0
419	20250226	124400	309357425	4160	4160	4160	4160	0
420	20250226	124300	309357425	4160	4160	4160	4160	0
421	20250226	124200	309357425	4160	4160	4160	4160	0
422	20250226	124100	309357425	4160	4160	4160	4160	0
423	20250226	124000	309357425	4160	4160	4160	4160	0
424	20250226	123900	309357425	4160	4160	4160	4160	0
425	20250226	123800	309357425	4160	4160	4160	4160	0
426	20250226	123700	309357425	4160	4160	4160	4160	0
427	20250226	123600	309357425	4160	4160	4160	4160	0
428	20250226	123500	309357425	4160	4160	4160	4160	0
429	20250226	123400	309357425	4160	4160	4160	4160	0
430	20250226	123300	309357425	4160	4160	4160	4160	0
431	20250226	123200	309357425	4160	4160	4160	4160	0
432	20250226	123100	309357425	4160	4135	4160	4135	515
433	20250226	123000	307215650	4135	4135	4135	4135	0
434	20250226	122900	307215650	4135	4135	4135	4135	0
435	20250226	122800	307215650	4135	4135	4135	4135	475
436	20250226	122700	305251525	4135	4135	4135	4135	0
437	20250226	122600	305251525	4135	4135	4135	4135	0
438	20250226	122500	305251525	4135	4135	4135	4135	0
439	20250226	122400	305251525	4135	4135	4135	4135	0
440	20250226	122300	305251525	4135	4135	4135	4135	0
441	20250226	122200	305251525	4135	4135	4135	4135	0
442	20250226	122100	305251525	4135	4135	4135	4135	0
443	20250226	122000	305251525	4135	4135	4135	4135	0
444	20250226	121900	305251525	4135	4135	4135	4135	0
445	20250226	121800	305251525	4135	4135	4135	4135	0
446	20250226	121700	305251525	4135	4135	4135	4135	143
447	20250226	121600	304660220	4135	4135	4135	4135	20
448	20250226	121500	304577520	4135	4135	4135	4135	0
449	20250226	121400	304577520	4135	4135	4135	4135	0
450	20250226	121300	304577520	4135	4135	4135	4135	100
451	20250226	121200	304164020	4135	4135	4135	4135	0
452	20250226	121100	304164020	4135	4135	4135	4135	0
453	20250226	121000	304164020	4135	4135	4135	4135	0
454	20250226	120900	304164020	4135	4135	4135	4135	0
455	20250226	120800	304164020	4135	4135	4135	4135	0
456	20250226	120700	304164020	4135	4135	4135	4135	0
457	20250226	120600	304164020	4135	4135	4135	4135	107
458	20250226	120500	303721575	4140	4140	4140	4140	0
459	20250226	120400	303721575	4140	4140	4140	4140	0
460	20250226	120300	303721575	4140	4140	4140	4140	0
461	20250226	120200	303721575	4140	4140	4140	4140	0
462	20250226	120100	303721575	4140	4140	4140	4140	0
463	20250226	120000	303721575	4140	4140	4140	4140	0
464	20250226	115900	303721575	4140	4140	4140	4140	0
465	20250226	115800	303721575	4140	4140	4140	4140	0
466	20250226	115700	303721575	4140	4140	4140	4140	40
467	20250226	115600	303555975	4145	4145	4145	4145	0
468	20250226	115500	303555975	4145	4145	4145	4145	0
469	20250226	115400	303555975	4145	4145	4145	4145	14
470	20250226	115300	303497945	4145	4145	4145	4145	0
471	20250226	115200	303497945	4145	4145	4145	4145	0
472	20250226	115100	303497945	4145	4145	4145	4145	0
473	20250226	115000	303497945	4145	4145	4145	4145	0
474	20250226	114900	303497945	4145	4145	4145	4145	0
475	20250226	114800	303497945	4145	4145	4145	4145	0
476	20250226	114700	303497945	4145	4145	4145	4145	0
477	20250226	114600	303497945	4145	4145	4145	4145	0
478	20250226	114500	303497945	4145	4145	4145	4145	0
479	20250226	114400	303497945	4145	4145	4145	4145	0
480	20250226	114300	303497945	4145	4145	4145	4145	0
481	20250226	114200	303497945	4145	4145	4145	4145	0
482	20250226	114100	303497945	4145	4145	4145	4145	0
483	20250226	114000	303497945	4145	4145	4145	4145	0
484	20250226	113900	303497945	4145	4145	4145	4145	0
485	20250226	113800	303497945	4145	4145	4145	4145	184
486	20250226	113700	302735265	4145	4145	4145	4145	0
487	20250226	113600	302735265	4145	4145	4145	4145	0
488	20250226	113500	302735265	4145	4145	4145	4145	13
489	20250226	113400	302681380	4145	4145	4145	4145	0
490	20250226	113300	302681380	4145	4145	4145	4145	0
491	20250226	113200	302681380	4145	4145	4145	4145	0
492	20250226	113100	302681380	4145	4145	4145	4145	0
493	20250226	113000	302681380	4145	4145	4145	4145	0
494	20250226	112900	302681380	4145	4145	4145	4145	124
495	20250226	112800	302167400	4145	4145	4145	4145	1
496	20250226	112700	302163255	4145	4145	4145	4145	53
497	20250226	112600	301943570	4150	4150	4150	4150	0
498	20250226	112500	301943570	4150	4150	4150	4150	0
499	20250226	112400	301943570	4150	4160	4160	4150	2526
500	20250226	112300	291449100	4160	4160	4160	4160	50
501	20250226	112200	291241100	4160	4160	4160	4160	5
502	20250226	112100	291220300	4165	4165	4165	4165	0
503	20250226	112000	291220300	4165	4165	4165	4165	524
504	20250226	111900	289037840	4165	4165	4165	4165	0
505	20250226	111800	289037840	4165	4165	4165	4165	50
506	20250226	111700	288829590	4165	4165	4165	4165	1
507	20250226	111600	288825425	4170	4170	4170	4170	0
508	20250226	111500	288825425	4170	4170	4170	4170	0
509	20250226	111400	288825425	4170	4170	4170	4170	0
510	20250226	111300	288825425	4170	4170	4170	4170	0
511	20250226	111200	288825425	4170	4170	4170	4170	52
512	20250226	111100	288608585	4170	4170	4170	4170	0
513	20250226	111000	288608585	4170	4170	4170	4170	0
514	20250226	110900	288608585	4170	4170	4170	4170	101
515	20250226	110800	288187415	4175	4170	4175	4170	5
516	20250226	110700	288166545	4170	4165	4170	4165	7
517	20250226	110600	288137380	4165	4165	4165	4165	131
518	20250226	110500	287591765	4150	4150	4150	4150	1
519	20250226	110400	287587615	4145	4145	4145	4145	570
520	20250226	110300	285224965	4140	4150	4150	4140	250
521	20250226	110200	284187605	4150	4150	4150	4150	1
522	20250226	110100	284183455	4150	4160	4160	4150	711
523	20250226	110000	281230375	4160	4175	4175	4160	89
524	20250226	105900	280859705	4175	4170	4175	4165	201
525	20250226	105800	280021640	4175	4175	4175	4175	1
526	20250226	105700	280017465	4175	4175	4175	4175	0
527	20250226	105600	280017465	4175	4175	4175	4175	1
528	20250226	105500	280013290	4175	4175	4195	4175	734
529	20250226	105400	276939365	4175	4175	4175	4175	0
530	20250226	105300	276939365	4175	4190	4190	4175	2
531	20250226	105200	276931000	4190	4190	4190	4180	62
532	20250226	105100	276671270	4190	4170	4190	4170	51
533	20250226	105000	276458500	4170	4170	4170	4170	421
534	20250226	104900	274702930	4175	4200	4200	4170	10
535	20250226	104800	274661080	4200	4170	4200	4170	4
536	20250226	104700	274644340	4165	4165	4165	4165	0
537	20250226	104600	274644340	4165	4165	4165	4165	0
538	20250226	104500	274644340	4165	4225	4260	4165	946
539	20250226	104400	270652615	4260	4155	4305	4155	21398
540	20250226	104300	179659315	4150	4120	4150	4120	4330
541	20250226	104200	161757805	4120	4105	4125	4105	5019
542	20250226	104100	141104260	4090	4090	4090	4090	0
543	20250226	104000	141104260	4090	4090	4090	4090	53
544	20250226	103900	140887490	4105	4105	4105	4105	2
545	20250226	103800	140879280	4105	4105	4105	4105	100
546	20250226	103700	140468780	4105	4090	4105	4090	400
547	20250226	103600	138829485	4090	4090	4090	4090	0
548	20250226	103500	138829485	4090	4090	4090	4090	2
549	20250226	103400	138821305	4090	4090	4090	4090	0
550	20250226	103300	138821305	4090	4090	4090	4090	1
551	20250226	103200	138817215	4090	4090	4090	4090	0
552	20250226	103100	138817215	4090	4090	4090	4090	8
553	20250226	103000	138784495	4090	4090	4090	4090	0
554	20250226	102900	138784495	4090	4090	4090	4090	1
555	20250226	102800	138780405	4070	4070	4070	4070	1
556	20250226	102700	138776335	4090	4090	4090	4090	1
557	20250226	102600	138772245	4090	4090	4090	4090	1
558	20250226	102500	138768155	4070	4070	4070	4070	68
559	20250226	102400	138491395	4090	4090	4090	4090	1
560	20250226	102300	138487305	4090	4090	4090	4090	0
561	20250226	102200	138487305	4090	4090	4090	4090	0
562	20250226	102100	138487305	4090	4090	4090	4090	0
563	20250226	102000	138487305	4090	4090	4090	4090	0
564	20250226	101900	138487305	4090	4090	4090	4090	0
565	20250226	101800	138487305	4090	4090	4090	4090	1
566	20250226	101700	138483215	4090	4090	4090	4090	22
567	20250226	101600	138393235	4090	4090	4090	4090	0
568	20250226	101500	138393235	4090	4090	4090	4090	1
569	20250226	101400	138389145	4090	4090	4090	4090	1
570	20250226	101300	138385055	4095	4095	4095	4095	0
571	20250226	101200	138385055	4095	4095	4095	4095	0
572	20250226	101100	138385055	4095	4095	4095	4095	0
573	20250226	101000	138385055	4095	4095	4095	4095	0
574	20250226	100900	138385055	4095	4095	4095	4095	2
575	20250226	100800	138376865	4065	4065	4065	4065	0
576	20250226	100700	138376865	4065	4065	4065	4065	0
577	20250226	100600	138376865	4065	4095	4095	4065	1639
578	20250226	100500	131704495	4095	4080	4095	4080	138
579	20250226	100400	131141440	4085	4085	4085	4085	50
580	20250226	100300	130937190	4080	4080	4080	4080	30
581	20250226	100200	130814790	4085	4085	4085	4085	0
582	20250226	100100	130814790	4085	4085	4085	4085	0
583	20250226	100000	130814790	4085	4085	4085	4085	0
584	20250226	095900	130814790	4085	4085	4085	4085	0
585	20250226	095800	130814790	4085	4085	4085	4085	0
586	20250226	095700	130814790	4085	4085	4085	4085	0
587	20250226	095600	130814790	4085	4085	4085	4085	78
588	20250226	095500	130496160	4085	4085	4085	4085	1
589	20250226	095400	130492075	4070	4070	4070	4070	0
590	20250226	095300	130492075	4070	4070	4070	4070	0
591	20250226	095200	130492075	4070	4070	4070	4070	0
592	20250226	095100	130492075	4070	4070	4070	4070	0
593	20250226	095000	130492075	4070	4070	4070	4070	0
594	20250226	094900	130492075	4070	4070	4070	4070	0
595	20250226	094800	130492075	4070	4070	4070	4070	150
596	20250226	094700	129881575	4070	4070	4070	4070	226
597	20250226	094600	128961755	4085	4085	4085	4085	4
598	20250226	094500	128945415	4085	4085	4085	4085	0
599	20250226	094400	128945415	4085	4085	4085	4085	0
600	20250226	094300	128945415	4085	4085	4085	4085	1
601	20250226	094200	128941330	4085	4085	4085	4085	1
602	20250226	094100	128937245	4080	4080	4080	4080	0
603	20250226	094000	128937245	4080	4080	4080	4080	1
604	20250226	093900	128933165	4070	4070	4070	4070	0
605	20250226	093800	128933165	4070	4070	4070	4070	0
606	20250226	093700	128933165	4070	4070	4070	4070	0
607	20250226	093600	128933165	4070	4070	4070	4070	610
608	20250226	093500	126450465	4075	4075	4075	4075	1
609	20250226	093400	126446390	4085	4085	4085	4085	0
610	20250226	093300	126446390	4085	4085	4085	4085	1
611	20250226	093200	126442305	4085	4085	4085	4085	0
612	20250226	093100	126442305	4085	4085	4085	4085	1
613	20250226	093000	126438220	4070	4070	4070	4070	133
614	20250226	092900	125896910	4085	4085	4085	4085	100
615	20250226	092800	125488410	4070	4075	4075	4070	442
616	20250226	092700	123688610	4085	4085	4085	4085	1
617	20250226	092600	123684525	4085	4085	4085	4085	0
618	20250226	092500	123684525	4085	4085	4085	4085	0
619	20250226	092400	123684525	4085	4065	4085	4065	1568
620	20250226	092300	117280605	4065	4070	4070	4060	557
621	20250226	092200	115014195	4060	4080	4080	4060	7276
622	20250226	092100	85403405	4085	4085	4090	4085	500
623	20250226	092000	83360700	4095	4095	4095	4090	888
624	20250226	091900	79727400	4085	4085	4085	4085	500
625	20250226	091800	77684900	4090	4090	4090	4090	200
626	20250226	091700	76866900	4090	4090	4095	4090	600
627	20250226	091600	74412800	4090	4090	4090	4090	1187
628	20250226	091500	69557970	4090	4090	4090	4090	200
629	20250226	091400	68739970	4090	4115	4115	4090	1021
630	20250226	091300	64553345	4120	4120	4120	4120	100
631	20250226	091200	64141345	4125	4125	4125	4125	1
632	20250226	091100	64137220	4130	4130	4130	4130	50
633	20250226	091000	63930720	4130	4130	4130	4110	121
634	20250226	090900	63433350	4145	4145	4145	4145	50
635	20250226	090800	63226100	4145	4145	4145	4145	1207
636	20250226	090700	58223085	4135	4110	4135	4110	75
637	20250226	090600	57914810	4095	4110	4110	4095	7871
638	20250226	090500	25665005	4105	4125	4125	4105	6091
639	20250226	090400	652735	4145	4145	4145	4145	0
640	20250226	090300	652735	4145	4145	4145	4145	1
641	20250226	090200	648590	4105	4105	4105	4105	0
642	20250226	090100	648590	4105	4105	4105	4105	0
643	20250226	090000	648590	4105	4105	4105	4105	158