KissMeData/002100/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	183600	199365880	9200	9200	9200	9200	238
3	20250226	183500	199365880	9200	9200	9200	9200	0
4	20250226	183400	199365880	9200	9200	9200	9200	0
5	20250226	183300	199365880	9200	9200	9200	9200	0
6	20250226	183200	199365880	9200	9200	9200	9200	0
7	20250226	183100	199365880	9200	9200	9200	9200	0
8	20250226	183000	199365880	9200	9200	9200	9200	0
9	20250226	182900	199365880	9200	9200	9200	9200	0
10	20250226	182800	199365880	9200	9200	9200	9200	0
11	20250226	182700	199365880	9200	9200	9200	9200	0
12	20250226	182600	199365880	9200	9200	9200	9200	0
13	20250226	182500	199365880	9200	9200	9200	9200	0
14	20250226	182400	199365880	9200	9200	9200	9200	0
15	20250226	182300	199365880	9200	9200	9200	9200	0
16	20250226	182200	199365880	9200	9200	9200	9200	0
17	20250226	182100	199365880	9200	9200	9200	9200	0
18	20250226	182000	199365880	9200	9200	9200	9200	0
19	20250226	181900	199365880	9200	9200	9200	9200	0
20	20250226	181800	199365880	9200	9200	9200	9200	0
21	20250226	181700	199365880	9200	9200	9200	9200	0
22	20250226	181600	199365880	9200	9200	9200	9200	0
23	20250226	181500	199365880	9200	9200	9200	9200	0
24	20250226	181400	199365880	9200	9200	9200	9200	0
25	20250226	181300	199365880	9200	9200	9200	9200	0
26	20250226	181200	199365880	9200	9200	9200	9200	0
27	20250226	181100	199365880	9200	9200	9200	9200	0
28	20250226	181000	199365880	9200	9200	9200	9200	0
29	20250226	180900	199365880	9200	9200	9200	9200	0
30	20250226	180800	199365880	9200	9200	9200	9200	0
31	20250226	180700	199365880	9200	9200	9200	9200	0
32	20250226	180600	199365880	9200	9200	9200	9200	238
33	20250226	180500	199365880	9200	9200	9200	9200	0
34	20250226	180400	199365880	9200	9200	9200	9200	0
35	20250226	180300	199365880	9200	9200	9200	9200	0
36	20250226	180200	199365880	9200	9200	9200	9200	0
37	20250226	180100	199365880	9200	9200	9200	9200	0
38	20250226	180000	199365880	9200	9200	9200	9200	0
39	20250226	175900	199365880	9200	9200	9200	9200	0
40	20250226	175800	199365880	9200	9200	9200	9200	0
41	20250226	175700	199365880	9200	9200	9200	9200	0
42	20250226	175600	199365880	9200	9200	9200	9200	0
43	20250226	175500	199365880	9200	9200	9200	9200	0
44	20250226	175400	199365880	9200	9200	9200	9200	0
45	20250226	175300	199365880	9200	9200	9200	9200	0
46	20250226	175200	199365880	9200	9200	9200	9200	0
47	20250226	175100	199365880	9200	9200	9200	9200	0
48	20250226	175000	199365880	9200	9200	9200	9200	0
49	20250226	174900	199365880	9200	9200	9200	9200	0
50	20250226	174800	199365880	9200	9200	9200	9200	0
51	20250226	174700	199365880	9200	9200	9200	9200	0
52	20250226	174600	199365880	9200	9200	9200	9200	0
53	20250226	174500	199365880	9200	9200	9200	9200	0
54	20250226	174400	199365880	9200	9200	9200	9200	0
55	20250226	174300	199365880	9200	9200	9200	9200	0
56	20250226	174200	199365880	9200	9200	9200	9200	0
57	20250226	174100	199365880	9200	9200	9200	9200	0
58	20250226	174000	199365880	9200	9200	9200	9200	0
59	20250226	173900	199365880	9200	9200	9200	9200	0
60	20250226	173800	199365880	9200	9200	9200	9200	0
61	20250226	173700	199365880	9200	9200	9200	9200	0
62	20250226	173600	199365880	9200	9200	9200	9200	238
63	20250226	173500	199365880	9200	9200	9200	9200	0
64	20250226	173400	199365880	9200	9200	9200	9200	0
65	20250226	173300	199365880	9200	9200	9200	9200	0
66	20250226	173200	199365880	9200	9200	9200	9200	0
67	20250226	173100	199365880	9200	9200	9200	9200	0
68	20250226	173000	199365880	9200	9200	9200	9200	0
69	20250226	172900	199365880	9200	9200	9200	9200	0
70	20250226	172800	199365880	9200	9200	9200	9200	0
71	20250226	172700	199365880	9200	9200	9200	9200	0
72	20250226	172600	199365880	9200	9200	9200	9200	0
73	20250226	172500	199365880	9200	9200	9200	9200	0
74	20250226	172400	199365880	9200	9200	9200	9200	0
75	20250226	172300	199365880	9200	9200	9200	9200	0
76	20250226	172200	199365880	9200	9200	9200	9200	0
77	20250226	172100	199365880	9200	9200	9200	9200	0
78	20250226	172000	199365880	9200	9200	9200	9200	0
79	20250226	171900	199365880	9200	9200	9200	9200	0
80	20250226	171800	199365880	9200	9200	9200	9200	0
81	20250226	171700	199365880	9200	9200	9200	9200	0
82	20250226	171600	199365880	9200	9200	9200	9200	0
83	20250226	171500	199365880	9200	9200	9200	9200	0
84	20250226	171400	199365880	9200	9200	9200	9200	0
85	20250226	171300	199365880	9200	9200	9200	9200	0
86	20250226	171200	199365880	9200	9200	9200	9200	0
87	20250226	171100	199365880	9200	9200	9200	9200	0
88	20250226	171000	199365880	9200	9200	9200	9200	0
89	20250226	170900	199365880	9200	9200	9200	9200	0
90	20250226	170800	199365880	9200	9200	9200	9200	0
91	20250226	170700	199365880	9200	9200	9200	9200	0
92	20250226	170600	199365880	9200	9200	9200	9200	238
93	20250226	170500	199365880	9200	9200	9200	9200	0
94	20250226	170400	199365880	9200	9200	9200	9200	0
95	20250226	170300	199365880	9200	9200	9200	9200	0
96	20250226	170200	199365880	9200	9200	9200	9200	0
97	20250226	170100	199365880	9200	9200	9200	9200	0
98	20250226	170000	199365880	9200	9200	9200	9200	0
99	20250226	165900	199365880	9200	9200	9200	9200	0
100	20250226	165800	199365880	9200	9200	9200	9200	0
101	20250226	165700	199365880	9200	9200	9200	9200	0
102	20250226	165600	199365880	9200	9200	9200	9200	0
103	20250226	165500	199365880	9200	9200	9200	9200	0
104	20250226	165400	199365880	9200	9200	9200	9200	0
105	20250226	165300	199365880	9200	9200	9200	9200	0
106	20250226	165200	199365880	9200	9200	9200	9200	0
107	20250226	165100	199365880	9200	9200	9200	9200	0
108	20250226	165000	199365880	9200	9200	9200	9200	0
109	20250226	164900	199365880	9200	9200	9200	9200	0
110	20250226	164800	199365880	9200	9200	9200	9200	0
111	20250226	164700	199365880	9200	9200	9200	9200	0
112	20250226	164600	199365880	9200	9200	9200	9200	0
113	20250226	164500	199365880	9200	9200	9200	9200	0
114	20250226	164400	199365880	9200	9200	9200	9200	0
115	20250226	164300	199365880	9200	9200	9200	9200	0
116	20250226	164200	199365880	9200	9200	9200	9200	0
117	20250226	164100	199365880	9200	9200	9200	9200	0
118	20250226	164000	199365880	9200	9200	9200	9200	0
119	20250226	163900	199365880	9200	9200	9200	9200	0
120	20250226	163800	199365880	9200	9200	9200	9200	0
121	20250226	163700	199365880	9200	9200	9200	9200	0
122	20250226	163600	199365880	9200	9200	9200	9200	238
123	20250226	163500	199365880	9200	9200	9200	9200	0
124	20250226	163400	199365880	9200	9200	9200	9200	0
125	20250226	163300	199365880	9200	9200	9200	9200	0
126	20250226	163200	199365880	9200	9200	9200	9200	0
127	20250226	163100	199365880	9200	9200	9200	9200	0
128	20250226	163000	199365880	9200	9200	9200	9200	0
129	20250226	162900	199365880	9200	9200	9200	9200	0
130	20250226	162800	199365880	9200	9200	9200	9200	0
131	20250226	162700	199365880	9200	9200	9200	9200	0
132	20250226	162600	199365880	9200	9200	9200	9200	0
133	20250226	162500	199365880	9200	9200	9200	9200	0
134	20250226	162400	199365880	9200	9200	9200	9200	0
135	20250226	162300	199365880	9200	9200	9200	9200	0
136	20250226	162200	199365880	9200	9200	9200	9200	0
137	20250226	162100	199365880	9200	9200	9200	9200	0
138	20250226	162000	199365880	9200	9200	9200	9200	0
139	20250226	161900	199365880	9200	9200	9200	9200	0
140	20250226	161800	199365880	9200	9200	9200	9200	0
141	20250226	161700	199365880	9200	9200	9200	9200	0
142	20250226	161600	199365880	9200	9200	9200	9200	0
143	20250226	161500	199365880	9200	9200	9200	9200	0
144	20250226	161400	199365880	9200	9200	9200	9200	0
145	20250226	161300	199365880	9200	9200	9200	9200	0
146	20250226	161200	199365880	9200	9200	9200	9200	0
147	20250226	161100	199365880	9200	9200	9200	9200	0
148	20250226	161000	199365880	9200	9200	9200	9200	0
149	20250226	160900	199365880	9200	9200	9200	9200	0
150	20250226	160800	199365880	9200	9200	9200	9200	0
151	20250226	160700	199365880	9200	9200	9200	9200	0
152	20250226	160600	199365880	9200	9200	9200	9200	238
153	20250226	160500	199365880	9200	9200	9200	9200	0
154	20250226	160400	199365880	9200	9200	9200	9200	0
155	20250226	160300	199365880	9200	9200	9200	9200	0
156	20250226	160200	199365880	9200	9200	9200	9200	0
157	20250226	160100	199365880	9200	9200	9200	9200	0
158	20250226	160000	199365880	9200	9200	9200	9200	0
159	20250226	155900	199365880	9200	9200	9200	9200	0
160	20250226	155800	199365880	9200	9200	9200	9200	0
161	20250226	155700	199365880	9200	9200	9200	9200	0
162	20250226	155600	199365880	9200	9200	9200	9200	0
163	20250226	155500	199365880	9200	9200	9200	9200	0
164	20250226	155400	199365880	9200	9200	9200	9200	0
165	20250226	155300	199365880	9200	9200	9200	9200	0
166	20250226	155200	199365880	9200	9200	9200	9200	0
167	20250226	155100	199365880	9200	9200	9200	9200	0
168	20250226	155000	199365880	9200	9200	9200	9200	0
169	20250226	154900	199365880	9200	9200	9200	9200	0
170	20250226	154800	199365880	9200	9200	9200	9200	0
171	20250226	154700	199365880	9200	9200	9200	9200	0
172	20250226	154600	199365880	9200	9200	9200	9200	0
173	20250226	154500	199365880	9200	9200	9200	9200	0
174	20250226	154400	199365880	9200	9200	9200	9200	0
175	20250226	154300	199365880	9200	9200	9200	9200	0
176	20250226	154200	199365880	9200	9200	9200	9200	0
177	20250226	154100	199365880	9200	9200	9200	9200	0
178	20250226	154000	199365880	9200	9200	9200	9200	0
179	20250226	153900	199365880	9200	9200	9200	9200	0
180	20250226	153800	199365880	9200	9200	9200	9200	0
181	20250226	153700	199365880	9200	9200	9200	9200	0
182	20250226	153600	199365880	9200	9200	9200	9200	238
183	20250226	153500	199365880	9200	9200	9200	9200	0
184	20250226	153400	199365880	9200	9200	9200	9200	0
185	20250226	153300	199365880	9200	9200	9200	9200	0
186	20250226	153200	199365880	9200	9200	9200	9200	0
187	20250226	153100	199365880	9200	9200	9200	9200	0
188	20250226	153000	199365880	9200	9200	9200	9200	238
189	20250226	152900	197176280	9200	9200	9200	9200	0
190	20250226	152800	197176280	9200	9200	9200	9200	0
191	20250226	152700	197176280	9200	9200	9200	9200	0
192	20250226	152600	197176280	9200	9200	9200	9200	0
193	20250226	152500	197176280	9200	9200	9200	9200	0
194	20250226	152400	197176280	9200	9200	9200	9200	0
195	20250226	152300	197176280	9200	9200	9200	9200	0
196	20250226	152200	197176280	9200	9200	9200	9200	0
197	20250226	152100	197176280	9200	9200	9200	9200	0
198	20250226	152000	197176280	9200	9200	9200	9200	0
199	20250226	151900	197176280	9200	9200	9200	9200	200
200	20250226	151800	195336280	9200	9200	9200	9200	5
201	20250226	151700	195290280	9190	9190	9190	9190	0
202	20250226	151600	195290280	9190	9190	9190	9190	0
203	20250226	151500	195290280	9190	9190	9190	9190	36
204	20250226	151400	194959440	9190	9190	9190	9190	10
205	20250226	151300	194867540	9190	9190	9190	9190	1
206	20250226	151200	194858350	9200	9200	9200	9200	0
207	20250226	151100	194858350	9200	9200	9200	9200	0
208	20250226	151000	194858350	9200	9200	9200	9200	0
209	20250226	150900	194858350	9200	9200	9200	9200	0
210	20250226	150800	194858350	9200	9200	9200	9200	0
211	20250226	150700	194858350	9200	9200	9200	9200	0
212	20250226	150600	194858350	9200	9200	9200	9200	1
213	20250226	150500	194849150	9170	9170	9170	9170	0
214	20250226	150400	194849150	9170	9190	9190	9170	361
215	20250226	150300	191535300	9200	9200	9200	9200	0
216	20250226	150200	191535300	9200	9200	9200	9200	0
217	20250226	150100	191535300	9200	9200	9200	9200	400
218	20250226	150000	187855300	9200	9200	9200	9200	0
219	20250226	145900	187855300	9200	9200	9200	9200	0
220	20250226	145800	187855300	9200	9200	9200	9200	0
221	20250226	145700	187855300	9200	9200	9200	9200	0
222	20250226	145600	187855300	9200	9200	9200	9200	5
223	20250226	145500	187809300	9200	9200	9200	9200	0
224	20250226	145400	187809300	9200	9200	9200	9200	0
225	20250226	145300	187809300	9200	9200	9200	9200	0
226	20250226	145200	187809300	9200	9200	9200	9200	0
227	20250226	145100	187809300	9200	9200	9200	9200	0
228	20250226	145000	187809300	9200	9200	9200	9200	5
229	20250226	144900	187763300	9190	9190	9190	9190	1
230	20250226	144800	187754110	9200	9200	9200	9200	0
231	20250226	144700	187754110	9200	9200	9200	9200	0
232	20250226	144600	187754110	9200	9200	9200	9200	0
233	20250226	144500	187754110	9200	9200	9200	9200	0
234	20250226	144400	187754110	9200	9200	9200	9200	0
235	20250226	144300	187754110	9200	9200	9200	9200	0
236	20250226	144200	187754110	9200	9200	9200	9200	0
237	20250226	144100	187754110	9200	9200	9200	9200	0
238	20250226	144000	187754110	9200	9200	9200	9200	0
239	20250226	143900	187754110	9200	9200	9200	9200	0
240	20250226	143800	187754110	9200	9200	9200	9200	0
241	20250226	143700	187754110	9200	9200	9200	9200	0
242	20250226	143600	187754110	9200	9200	9200	9200	0
243	20250226	143500	187754110	9200	9200	9200	9200	5
244	20250226	143400	187708110	9200	9200	9200	9200	0
245	20250226	143300	187708110	9200	9200	9200	9200	2
246	20250226	143200	187689710	9180	9180	9180	9180	0
247	20250226	143100	187689710	9180	9200	9200	9180	60
248	20250226	143000	187137880	9200	9200	9200	9200	0
249	20250226	142900	187137880	9200	9200	9200	9200	0
250	20250226	142800	187137880	9200	9200	9200	9200	1
251	20250226	142700	187128680	9200	9200	9200	9200	0
252	20250226	142600	187128680	9200	9200	9200	9200	0
253	20250226	142500	187128680	9200	9200	9200	9200	0
254	20250226	142400	187128680	9200	9200	9200	9200	0
255	20250226	142300	187128680	9200	9200	9200	9200	0
256	20250226	142200	187128680	9200	9200	9200	9200	0
257	20250226	142100	187128680	9200	9200	9200	9200	7
258	20250226	142000	187064280	9200	9200	9200	9200	3
259	20250226	141900	187036680	9200	9200	9200	9200	0
260	20250226	141800	187036680	9200	9200	9200	9200	0
261	20250226	141700	187036680	9200	9200	9200	9200	0
262	20250226	141600	187036680	9200	9200	9200	9200	0
263	20250226	141500	187036680	9200	9200	9200	9200	0
264	20250226	141400	187036680	9200	9200	9200	9200	0
265	20250226	141300	187036680	9200	9200	9200	9200	1
266	20250226	141200	187027480	9200	9200	9200	9200	0
267	20250226	141100	187027480	9200	9200	9200	9200	0
268	20250226	141000	187027480	9200	9200	9200	9200	0
269	20250226	140900	187027480	9200	9200	9200	9200	20
270	20250226	140800	186843480	9200	9200	9200	9200	0
271	20250226	140700	186843480	9200	9200	9200	9200	0
272	20250226	140600	186843480	9200	9200	9200	9200	0
273	20250226	140500	186843480	9200	9200	9200	9200	0
274	20250226	140400	186843480	9200	9200	9200	9200	0
275	20250226	140300	186843480	9200	9200	9200	9200	1
276	20250226	140200	186834280	9160	9160	9160	9160	0
277	20250226	140100	186834280	9160	9160	9160	9160	4
278	20250226	140000	186797640	9160	9160	9160	9160	0
279	20250226	135900	186797640	9160	9160	9160	9160	200
280	20250226	135800	184965640	9150	9190	9190	9150	3014
281	20250226	135700	157366330	9190	9190	9190	9190	10
282	20250226	135600	157274430	9200	9200	9200	9200	27
283	20250226	135500	157026030	9200	9200	9200	9200	10
284	20250226	135400	156934030	9200	9200	9200	9200	1
285	20250226	135300	156924830	9200	9200	9200	9200	0
286	20250226	135200	156924830	9200	9200	9200	9200	0
287	20250226	135100	156924830	9200	9200	9200	9200	0
288	20250226	135000	156924830	9200	9200	9200	9200	0
289	20250226	134900	156924830	9200	9200	9200	9200	0
290	20250226	134800	156924830	9200	9200	9200	9200	0
291	20250226	134700	156924830	9200	9200	9200	9200	0
292	20250226	134600	156924830	9200	9200	9200	9200	0
293	20250226	134500	156924830	9200	9200	9200	9200	0
294	20250226	134400	156924830	9200	9200	9200	9200	21
295	20250226	134300	156731630	9200	9200	9200	9200	2
296	20250226	134200	156713230	9200	9200	9200	9200	10
297	20250226	134100	156621230	9170	9170	9170	9170	0
298	20250226	134000	156621230	9170	9170	9170	9170	0
299	20250226	133900	156621230	9170	9170	9170	9170	0
300	20250226	133800	156621230	9170	9170	9170	9170	0
301	20250226	133700	156621230	9170	9170	9170	9170	0
302	20250226	133600	156621230	9170	9170	9170	9170	0
303	20250226	133500	156621230	9170	9170	9170	9170	0
304	20250226	133400	156621230	9170	9170	9170	9170	0
305	20250226	133300	156621230	9170	9180	9180	9170	89
306	20250226	133200	155805050	9170	9170	9170	9170	0
307	20250226	133100	155805050	9170	9170	9170	9170	0
308	20250226	133000	155805050	9170	9170	9170	9170	10
309	20250226	132900	155713350	9170	9170	9170	9170	0
310	20250226	132800	155713350	9170	9170	9170	9170	0
311	20250226	132700	155713350	9170	9170	9170	9170	0
312	20250226	132600	155713350	9170	9170	9170	9170	0
313	20250226	132500	155713350	9170	9170	9170	9170	0
314	20250226	132400	155713350	9170	9170	9170	9170	0
315	20250226	132300	155713350	9170	9170	9170	9170	100
316	20250226	132200	154796350	9200	9200	9200	9200	0
317	20250226	132100	154796350	9200	9200	9200	9200	0
318	20250226	132000	154796350	9200	9200	9200	9200	0
319	20250226	131900	154796350	9200	9200	9200	9200	0
320	20250226	131800	154796350	9200	9200	9200	9200	0
321	20250226	131700	154796350	9200	9200	9200	9200	0
322	20250226	131600	154796350	9200	9200	9200	9200	0
323	20250226	131500	154796350	9200	9200	9200	9200	0
324	20250226	131400	154796350	9200	9200	9200	9200	0
325	20250226	131300	154796350	9200	9200	9200	9200	0
326	20250226	131200	154796350	9200	9200	9200	9200	0
327	20250226	131100	154796350	9200	9200	9200	9200	0
328	20250226	131000	154796350	9200	9200	9200	9200	0
329	20250226	130900	154796350	9200	9200	9200	9200	0
330	20250226	130800	154796350	9200	9200	9200	9200	0
331	20250226	130700	154796350	9200	9200	9200	9200	10
332	20250226	130600	154704350	9200	9200	9200	9200	0
333	20250226	130500	154704350	9200	9200	9200	9200	0
334	20250226	130400	154704350	9200	9200	9200	9200	250
335	20250226	130300	152404350	9200	9200	9200	9200	0
336	20250226	130200	152404350	9200	9170	9200	9170	475
337	20250226	130100	148034980	9170	9170	9170	9170	15
338	20250226	130000	147897430	9170	9170	9170	9170	0
339	20250226	125900	147897430	9170	9170	9170	9170	0
340	20250226	125800	147897430	9170	9170	9170	9170	7
341	20250226	125700	147833240	9170	9170	9170	9170	0
342	20250226	125600	147833240	9170	9170	9170	9170	0
343	20250226	125500	147833240	9170	9170	9170	9170	42
344	20250226	125400	147448100	9170	9170	9170	9170	0
345	20250226	125300	147448100	9170	9170	9170	9170	42
346	20250226	125200	147062960	9170	9170	9170	9170	0
347	20250226	125100	147062960	9170	9170	9170	9170	0
348	20250226	125000	147062960	9170	9170	9170	9170	42
349	20250226	124900	146677820	9170	9170	9170	9170	0
350	20250226	124800	146677820	9170	9170	9170	9170	43
351	20250226	124700	146283510	9170	9170	9170	9170	0
352	20250226	124600	146283510	9170	9170	9170	9170	0
353	20250226	124500	146283510	9170	9170	9170	9170	43
354	20250226	124400	145889200	9170	9170	9170	9170	0
355	20250226	124300	145889200	9170	9170	9170	9170	72
356	20250226	124200	145228960	9170	9170	9170	9170	0
357	20250226	124100	145228960	9170	9170	9170	9170	43
358	20250226	124000	144834650	9160	9160	9160	9160	0
359	20250226	123900	144834650	9160	9160	9160	9160	0
360	20250226	123800	144834650	9160	9160	9160	9160	60
361	20250226	123700	144285050	9160	9160	9160	9160	80
362	20250226	123600	143552250	9160	9160	9160	9160	43
363	20250226	123500	143158370	9160	9160	9160	9160	0
364	20250226	123400	143158370	9160	9160	9160	9160	350
365	20250226	123300	139952370	9160	9160	9160	9160	224
366	20250226	123200	137900530	9160	9170	9170	9160	41
367	20250226	123100	137524940	9180	9180	9180	9180	2
368	20250226	123000	137506580	9190	9190	9190	9190	0
369	20250226	122900	137506580	9190	9180	9190	9180	372
370	20250226	122800	134088320	9190	9190	9190	9190	1
371	20250226	122700	134079130	9180	9180	9180	9180	0
372	20250226	122600	134079130	9180	9180	9180	9180	43
373	20250226	122500	133684390	9180	9180	9180	9180	0
374	20250226	122400	133684390	9180	9180	9180	9180	42
375	20250226	122300	133298830	9180	9180	9180	9180	0
376	20250226	122200	133298830	9180	9180	9180	9180	0
377	20250226	122100	133298830	9180	9180	9180	9180	43
378	20250226	122000	132904090	9160	9160	9160	9160	0
379	20250226	121900	132904090	9160	9160	9160	9160	43
380	20250226	121800	132510210	9160	9160	9160	9160	0
381	20250226	121700	132510210	9160	9160	9160	9160	42
382	20250226	121600	132125490	9160	9160	9160	9160	0
383	20250226	121500	132125490	9160	9160	9160	9160	0
384	20250226	121400	132125490	9160	9160	9160	9160	43
385	20250226	121300	131731610	9160	9160	9160	9160	0
386	20250226	121200	131731610	9160	9160	9160	9160	42
387	20250226	121100	131346890	9160	9160	9160	9160	0
388	20250226	121000	131346890	9160	9160	9160	9160	0
389	20250226	120900	131346890	9160	9200	9200	9160	44
390	20250226	120800	130943810	9160	9160	9160	9160	0
391	20250226	120700	130943810	9160	9160	9160	9160	42
392	20250226	120600	130559090	9160	9160	9160	9160	0
393	20250226	120500	130559090	9160	9160	9160	9160	43
394	20250226	120400	130165210	9160	9160	9160	9160	0
395	20250226	120300	130165210	9160	9160	9160	9160	0
396	20250226	120200	130165210	9160	9160	9160	9160	42
397	20250226	120100	129780490	9200	9200	9200	9200	0
398	20250226	120000	129780490	9200	9160	9200	9160	45
399	20250226	115900	129368210	9150	9150	9150	9150	0
400	20250226	115800	129368210	9150	9150	9150	9150	0
401	20250226	115700	129368210	9150	9150	9150	9150	43
402	20250226	115600	128974760	9160	9160	9160	9160	0
403	20250226	115500	128974760	9160	9160	9160	9160	43
404	20250226	115400	128580880	9160	9160	9160	9160	2
405	20250226	115300	128562560	9160	9170	9170	9160	48
406	20250226	115200	128122450	9200	9200	9200	9200	1
407	20250226	115100	128113250	9160	9160	9160	9160	0
408	20250226	115000	128113250	9160	9160	9160	9160	42
409	20250226	114900	127728530	9150	9150	9150	9150	0
410	20250226	114800	127728530	9150	9150	9150	9150	43
411	20250226	114700	127335080	9150	9150	9150	9150	0
412	20250226	114600	127335080	9150	9150	9150	9150	0
413	20250226	114500	127335080	9150	9160	9160	9150	342
414	20250226	114400	124202780	9160	9160	9160	9160	0
415	20250226	114300	124202780	9160	9170	9170	9160	43
416	20250226	114200	123808890	9170	9170	9170	9170	0
417	20250226	114100	123808890	9170	9170	9170	9170	42
418	20250226	114000	123423750	9160	9160	9160	9160	0
419	20250226	113900	123423750	9160	9160	9160	9160	0
420	20250226	113800	123423750	9160	9160	9160	9160	43
421	20250226	113700	123029870	9160	9160	9160	9160	0
422	20250226	113600	123029870	9160	9160	9160	9160	43
423	20250226	113500	122635990	9160	9160	9160	9160	0
424	20250226	113400	122635990	9160	9160	9160	9160	0
425	20250226	113300	122635990	9160	9160	9160	9160	42
426	20250226	113200	122251270	9200	9160	9200	9160	42
427	20250226	113100	121866510	9170	9180	9180	9170	2
428	20250226	113000	121848160	9160	9160	9160	9160	0
429	20250226	112900	121848160	9160	9170	9170	9160	42
430	20250226	112800	121463110	9170	9170	9170	9170	0
431	20250226	112700	121463110	9170	9170	9170	9170	0
432	20250226	112600	121463110	9170	9170	9170	9170	43
433	20250226	112500	121068800	9200	9200	9200	9200	1
434	20250226	112400	121059600	9170	9170	9170	9170	42
435	20250226	112300	120674460	9170	9170	9170	9170	0
436	20250226	112200	120674460	9170	9170	9170	9170	9
437	20250226	112100	120591930	9160	9160	9160	9160	44
438	20250226	112000	120188890	9170	9170	9170	9170	45
439	20250226	111900	119776240	9170	9170	9170	9170	52
440	20250226	111800	119299400	9200	9200	9200	9200	0
441	20250226	111700	119299400	9200	9170	9200	9170	44
442	20250226	111600	118895890	9170	9170	9170	9170	0
443	20250226	111500	118895890	9170	9170	9170	9170	0
444	20250226	111400	118895890	9170	9170	9170	9170	42
445	20250226	111300	118510750	9200	9200	9200	9200	0
446	20250226	111200	118510750	9200	9170	9200	9170	315
447	20250226	111100	115614040	9170	9170	9170	9170	0
448	20250226	111000	115614040	9170	9170	9170	9170	0
449	20250226	110900	115614040	9170	9200	9200	9170	44
450	20250226	110800	115210530	9170	9170	9170	9170	5
451	20250226	110700	115164680	9170	9180	9180	9170	42
452	20250226	110600	114779300	9180	9180	9180	9180	0
453	20250226	110500	114779300	9180	9180	9180	9180	43
454	20250226	110400	114384560	9190	9190	9190	9190	5
455	20250226	110300	114338610	9180	9180	9180	9180	0
456	20250226	110200	114338610	9180	9180	9180	9180	42
457	20250226	110100	113953050	9200	9200	9200	9200	0
458	20250226	110000	113953050	9200	9180	9200	9180	73
459	20250226	105900	113282310	9200	9200	9200	9200	20
460	20250226	105800	113098310	9180	9180	9180	9180	0
461	20250226	105700	113098310	9180	9180	9180	9180	42
462	20250226	105600	112712750	9170	9170	9170	9170	0
463	20250226	105500	112712750	9170	9170	9170	9170	43
464	20250226	105400	112318440	9160	9160	9160	9160	0
465	20250226	105300	112318440	9160	9160	9160	9160	42
466	20250226	105200	111933720	9140	9140	9140	9140	0
467	20250226	105100	111933720	9140	9170	9170	9140	4000
468	20250226	105000	75352010	9160	9170	9170	9150	1543
469	20250226	104900	61223980	9180	9200	9200	9180	1500
470	20250226	104800	47440570	9200	9200	9200	9200	43
471	20250226	104700	47044970	9190	9190	9190	9190	0
472	20250226	104600	47044970	9190	9190	9190	9190	3
473	20250226	104500	47017400	9200	9200	9200	9200	39
474	20250226	104400	46658600	9200	9200	9200	9200	0
475	20250226	104300	46658600	9200	9200	9200	9200	43
476	20250226	104200	46263000	9200	9200	9200	9200	77
477	20250226	104100	45554600	9200	9200	9200	9200	0
478	20250226	104000	45554600	9200	9200	9200	9200	42
479	20250226	103900	45168200	9200	9200	9200	9200	38
480	20250226	103800	44818600	9210	9210	9210	9210	5
481	20250226	103700	44772550	9200	9200	9200	9200	0
482	20250226	103600	44772550	9200	9200	9200	9200	42
483	20250226	103500	44386150	9200	9200	9200	9200	0
484	20250226	103400	44386150	9200	9200	9200	9200	0
485	20250226	103300	44386150	9200	9200	9200	9200	43
486	20250226	103200	43990550	9200	9200	9200	9200	0
487	20250226	103100	43990550	9200	9200	9200	9200	42
488	20250226	103000	43604150	9200	9200	9200	9200	500
489	20250226	102900	39004150	9200	9200	9200	9200	0
490	20250226	102800	39004150	9200	9200	9200	9200	43
491	20250226	102700	38608550	9210	9210	9210	9210	70
492	20250226	102600	37963850	9220	9200	9220	9200	44
493	20250226	102500	37559030	9200	9200	9200	9200	0
494	20250226	102400	37559030	9200	9200	9200	9200	42
495	20250226	102300	37172630	9220	9220	9220	9220	2
496	20250226	102200	37154190	9210	9210	9210	9210	0
497	20250226	102100	37154190	9210	9210	9210	9210	43
498	20250226	102000	36758160	9210	9210	9210	9210	470
499	20250226	101900	32429460	9210	9210	9210	9210	172
500	20250226	101800	30845340	9210	9210	9210	9210	100
501	20250226	101700	29924340	9210	9210	9210	9210	0
502	20250226	101600	29924340	9210	9210	9210	9210	43
503	20250226	101500	29528310	9220	9220	9220	9220	1
504	20250226	101400	29519090	9210	9210	9210	9210	42
505	20250226	101300	29132270	9220	9220	9220	9220	100
506	20250226	101200	28210270	9200	9200	9200	9200	43
507	20250226	101100	27814670	9210	9210	9210	9210	0
508	20250226	101000	27814670	9210	9200	9210	9200	120
509	20250226	100900	26710470	9210	9210	9220	9210	82
510	20250226	100800	25955240	9210	9210	9210	9210	150
511	20250226	100700	24573740	9210	9210	9210	9210	61
512	20250226	100600	24011930	9210	9210	9210	9210	0
513	20250226	100500	24011930	9210	9200	9210	9200	42
514	20250226	100400	23625350	9210	9210	9210	9210	18
515	20250226	100300	23459570	9210	9200	9210	9200	76
516	20250226	100200	22759680	9210	9210	9210	9210	36
517	20250226	100100	22428120	9210	9210	9210	9210	9
518	20250226	100000	22345230	9200	9210	9210	9200	43
519	20250226	095900	21949510	9200	9200	9200	9200	0
520	20250226	095800	21949510	9200	9200	9200	9200	32
521	20250226	095700	21655110	9210	9210	9210	9210	10
522	20250226	095600	21563010	9200	9200	9200	9200	180
523	20250226	095500	19907010	9200	9200	9200	9200	43
524	20250226	095400	19511410	9200	9200	9200	9200	111
525	20250226	095300	18490210	9200	9200	9200	9200	0
526	20250226	095200	18490210	9200	9200	9200	9200	42
527	20250226	095100	18103810	9210	9210	9210	9210	418
528	20250226	095000	14254030	9200	9200	9200	9200	43
529	20250226	094900	13858430	9200	9200	9200	9200	0
530	20250226	094800	13858430	9200	9200	9200	9200	43
531	20250226	094700	13462830	9210	9220	9220	9210	582
532	20250226	094600	8101430	9220	9220	9220	9220	0
533	20250226	094500	8101430	9220	9220	9220	9220	1
534	20250226	094400	8092210	9220	9220	9220	9220	0
535	20250226	094300	8092210	9220	9220	9220	9220	3
536	20250226	094200	8064550	9220	9220	9220	9220	0
537	20250226	094100	8064550	9220	9220	9220	9220	0
538	20250226	094000	8064550	9220	9220	9220	9220	7
539	20250226	093900	8000010	9220	9220	9220	9220	0
540	20250226	093800	8000010	9220	9220	9220	9220	21
541	20250226	093700	7806390	9240	9240	9240	9240	2
542	20250226	093600	7787910	9220	9230	9230	9220	41
543	20250226	093500	7409830	9240	9240	9240	9240	6
544	20250226	093400	7354390	9220	9220	9220	9220	0
545	20250226	093300	7354390	9220	9220	9220	9220	41
546	20250226	093200	6976370	9240	9240	9240	9240	0
547	20250226	093100	6976370	9240	9220	9240	9220	42
548	20250226	093000	6589110	9220	9220	9220	9220	0
549	20250226	092900	6589110	9220	9220	9220	9220	45
550	20250226	092800	6174210	9230	9240	9240	9230	99
551	20250226	092700	5259460	9230	9230	9230	9230	334
552	20250226	092600	2176640	9230	9250	9250	9230	10
553	20250226	092500	2084320	9230	9230	9230	9230	28
554	20250226	092400	1825880	9230	9230	9230	9230	1
555	20250226	092300	1816650	9220	9220	9220	9220	0
556	20250226	092200	1816650	9220	9220	9220	9220	0
557	20250226	092100	1816650	9220	9220	9220	9220	9
558	20250226	092000	1733670	9220	9220	9220	9220	0
559	20250226	091900	1733670	9220	9220	9220	9220	1
560	20250226	091800	1724450	9220	9220	9220	9220	0
561	20250226	091700	1724450	9220	9220	9220	9220	0
562	20250226	091600	1724450	9220	9220	9220	9220	1
563	20250226	091500	1715230	9250	9250	9250	9250	0
564	20250226	091400	1715230	9250	9220	9250	9220	4
565	20250226	091300	1678260	9220	9220	9220	9220	0
566	20250226	091200	1678260	9220	9220	9220	9220	3
567	20250226	091100	1650600	9220	9220	9220	9220	0
568	20250226	091000	1650600	9220	9220	9220	9220	0
569	20250226	090900	1650600	9220	9220	9220	9220	11
570	20250226	090800	1549180	9250	9250	9250	9250	0
571	20250226	090700	1549180	9250	9250	9250	9210	39
572	20250226	090600	1189790	9230	9230	9230	9230	0
573	20250226	090500	1189790	9230	9220	9230	9220	120
574	20250226	090400	82890	9210	9210	9210	9210	0
575	20250226	090300	82890	9210	9210	9210	9210	0
576	20250226	090200	82890	9210	9210	9210	9210	2
577	20250226	090100	64470	9210	9210	9210	9210	0
578	20250226	090000	64470	9210	9210	9210	9210	7