KissMeData/002460/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	183700	106129410	9350	9350	9350	9350	7
3	20250226	183600	106129410	9350	9350	9350	9350	0
4	20250226	183500	106129410	9350	9350	9350	9350	0
5	20250226	183400	106129410	9350	9350	9350	9350	0
6	20250226	183300	106129410	9350	9350	9350	9350	0
7	20250226	183200	106129410	9350	9350	9350	9350	0
8	20250226	183100	106129410	9350	9350	9350	9350	0
9	20250226	183000	106129410	9350	9350	9350	9350	0
10	20250226	182900	106129410	9350	9350	9350	9350	0
11	20250226	182800	106129410	9350	9350	9350	9350	0
12	20250226	182700	106129410	9350	9350	9350	9350	0
13	20250226	182600	106129410	9350	9350	9350	9350	0
14	20250226	182500	106129410	9350	9350	9350	9350	0
15	20250226	182400	106129410	9350	9350	9350	9350	0
16	20250226	182300	106129410	9350	9350	9350	9350	0
17	20250226	182200	106129410	9350	9350	9350	9350	0
18	20250226	182100	106129410	9350	9350	9350	9350	0
19	20250226	182000	106129410	9350	9350	9350	9350	0
20	20250226	181900	106129410	9350	9350	9350	9350	0
21	20250226	181800	106129410	9350	9350	9350	9350	0
22	20250226	181700	106129410	9350	9350	9350	9350	0
23	20250226	181600	106129410	9350	9350	9350	9350	0
24	20250226	181500	106129410	9350	9350	9350	9350	0
25	20250226	181400	106129410	9350	9350	9350	9350	0
26	20250226	181300	106129410	9350	9350	9350	9350	0
27	20250226	181200	106129410	9350	9350	9350	9350	0
28	20250226	181100	106129410	9350	9350	9350	9350	0
29	20250226	181000	106129410	9350	9350	9350	9350	0
30	20250226	180900	106129410	9350	9350	9350	9350	0
31	20250226	180800	106129410	9350	9350	9350	9350	0
32	20250226	180700	106129410	9350	9350	9350	9350	7
33	20250226	180600	106129410	9350	9350	9350	9350	0
34	20250226	180500	106129410	9350	9350	9350	9350	0
35	20250226	180400	106129410	9350	9350	9350	9350	0
36	20250226	180300	106129410	9350	9350	9350	9350	0
37	20250226	180200	106129410	9350	9350	9350	9350	0
38	20250226	180100	106129410	9350	9350	9350	9350	0
39	20250226	180000	106129410	9350	9350	9350	9350	0
40	20250226	175900	106129410	9350	9350	9350	9350	0
41	20250226	175800	106129410	9350	9350	9350	9350	0
42	20250226	175700	106129410	9350	9350	9350	9350	0
43	20250226	175600	106129410	9350	9350	9350	9350	0
44	20250226	175500	106129410	9350	9350	9350	9350	0
45	20250226	175400	106129410	9350	9350	9350	9350	0
46	20250226	175300	106129410	9350	9350	9350	9350	0
47	20250226	175200	106129410	9350	9350	9350	9350	0
48	20250226	175100	106129410	9350	9350	9350	9350	0
49	20250226	175000	106129410	9350	9350	9350	9350	0
50	20250226	174900	106129410	9350	9350	9350	9350	0
51	20250226	174800	106129410	9350	9350	9350	9350	0
52	20250226	174700	106129410	9350	9350	9350	9350	0
53	20250226	174600	106129410	9350	9350	9350	9350	0
54	20250226	174500	106129410	9350	9350	9350	9350	0
55	20250226	174400	106129410	9350	9350	9350	9350	0
56	20250226	174300	106129410	9350	9350	9350	9350	0
57	20250226	174200	106129410	9350	9350	9350	9350	0
58	20250226	174100	106129410	9350	9350	9350	9350	0
59	20250226	174000	106129410	9350	9350	9350	9350	0
60	20250226	173900	106129410	9350	9350	9350	9350	0
61	20250226	173800	106129410	9350	9350	9350	9350	0
62	20250226	173700	106129410	9350	9350	9350	9350	7
63	20250226	173600	106129410	9350	9350	9350	9350	0
64	20250226	173500	106129410	9350	9350	9350	9350	0
65	20250226	173400	106129410	9350	9350	9350	9350	0
66	20250226	173300	106129410	9350	9350	9350	9350	0
67	20250226	173200	106129410	9350	9350	9350	9350	0
68	20250226	173100	106129410	9350	9350	9350	9350	0
69	20250226	173000	106129410	9350	9350	9350	9350	0
70	20250226	172900	106129410	9350	9350	9350	9350	0
71	20250226	172800	106129410	9350	9350	9350	9350	0
72	20250226	172700	106129410	9350	9350	9350	9350	0
73	20250226	172600	106129410	9350	9350	9350	9350	0
74	20250226	172500	106129410	9350	9350	9350	9350	0
75	20250226	172400	106129410	9350	9350	9350	9350	0
76	20250226	172300	106129410	9350	9350	9350	9350	0
77	20250226	172200	106129410	9350	9350	9350	9350	0
78	20250226	172100	106129410	9350	9350	9350	9350	0
79	20250226	172000	106129410	9350	9350	9350	9350	0
80	20250226	171900	106129410	9350	9350	9350	9350	0
81	20250226	171800	106129410	9350	9350	9350	9350	0
82	20250226	171700	106129410	9350	9350	9350	9350	0
83	20250226	171600	106129410	9350	9350	9350	9350	0
84	20250226	171500	106129410	9350	9350	9350	9350	0
85	20250226	171400	106129410	9350	9350	9350	9350	0
86	20250226	171300	106129410	9350	9350	9350	9350	0
87	20250226	171200	106129410	9350	9350	9350	9350	0
88	20250226	171100	106129410	9350	9350	9350	9350	0
89	20250226	171000	106129410	9350	9350	9350	9350	0
90	20250226	170900	106129410	9350	9350	9350	9350	0
91	20250226	170800	106129410	9350	9350	9350	9350	0
92	20250226	170700	106129410	9350	9350	9350	9350	7
93	20250226	170600	106129410	9350	9350	9350	9350	0
94	20250226	170500	106129410	9350	9350	9350	9350	0
95	20250226	170400	106129410	9350	9350	9350	9350	0
96	20250226	170300	106129410	9350	9350	9350	9350	0
97	20250226	170200	106129410	9350	9350	9350	9350	0
98	20250226	170100	106129410	9350	9350	9350	9350	0
99	20250226	170000	106129410	9350	9350	9350	9350	0
100	20250226	165900	106129410	9350	9350	9350	9350	0
101	20250226	165800	106129410	9350	9350	9350	9350	0
102	20250226	165700	106129410	9350	9350	9350	9350	0
103	20250226	165600	106129410	9350	9350	9350	9350	0
104	20250226	165500	106129410	9350	9350	9350	9350	0
105	20250226	165400	106129410	9350	9350	9350	9350	0
106	20250226	165300	106129410	9350	9350	9350	9350	0
107	20250226	165200	106129410	9350	9350	9350	9350	0
108	20250226	165100	106129410	9350	9350	9350	9350	0
109	20250226	165000	106129410	9350	9350	9350	9350	0
110	20250226	164900	106129410	9350	9350	9350	9350	0
111	20250226	164800	106129410	9350	9350	9350	9350	0
112	20250226	164700	106129410	9350	9350	9350	9350	0
113	20250226	164600	106129410	9350	9350	9350	9350	0
114	20250226	164500	106129410	9350	9350	9350	9350	0
115	20250226	164400	106129410	9350	9350	9350	9350	0
116	20250226	164300	106129410	9350	9350	9350	9350	0
117	20250226	164200	106129410	9350	9350	9350	9350	0
118	20250226	164100	106129410	9350	9350	9350	9350	0
119	20250226	164000	106129410	9350	9350	9350	9350	0
120	20250226	163900	106129410	9350	9350	9350	9350	0
121	20250226	163800	106129410	9350	9350	9350	9350	0
122	20250226	163700	106129410	9350	9350	9350	9350	7
123	20250226	163600	106129410	9350	9350	9350	9350	0
124	20250226	163500	106129410	9350	9350	9350	9350	0
125	20250226	163400	106129410	9350	9350	9350	9350	0
126	20250226	163300	106129410	9350	9350	9350	9350	0
127	20250226	163200	106129410	9350	9350	9350	9350	0
128	20250226	163100	106129410	9350	9350	9350	9350	0
129	20250226	163000	106129410	9350	9350	9350	9350	0
130	20250226	162900	106129410	9350	9350	9350	9350	0
131	20250226	162800	106129410	9350	9350	9350	9350	0
132	20250226	162700	106129410	9350	9350	9350	9350	0
133	20250226	162600	106129410	9350	9350	9350	9350	0
134	20250226	162500	106129410	9350	9350	9350	9350	0
135	20250226	162400	106129410	9350	9350	9350	9350	0
136	20250226	162300	106129410	9350	9350	9350	9350	0
137	20250226	162200	106129410	9350	9350	9350	9350	0
138	20250226	162100	106129410	9350	9350	9350	9350	0
139	20250226	162000	106129410	9350	9350	9350	9350	0
140	20250226	161900	106129410	9350	9350	9350	9350	0
141	20250226	161800	106129410	9350	9350	9350	9350	0
142	20250226	161700	106129410	9350	9350	9350	9350	0
143	20250226	161600	106129410	9350	9350	9350	9350	0
144	20250226	161500	106129410	9350	9350	9350	9350	0
145	20250226	161400	106129410	9350	9350	9350	9350	0
146	20250226	161300	106129410	9350	9350	9350	9350	0
147	20250226	161200	106129410	9350	9350	9350	9350	0
148	20250226	161100	106129410	9350	9350	9350	9350	0
149	20250226	161000	106129410	9350	9350	9350	9350	0
150	20250226	160900	106129410	9350	9350	9350	9350	0
151	20250226	160800	106129410	9350	9350	9350	9350	0
152	20250226	160700	106129410	9350	9350	9350	9350	7
153	20250226	160600	106129410	9350	9350	9350	9350	0
154	20250226	160500	106129410	9350	9350	9350	9350	0
155	20250226	160400	106129410	9350	9350	9350	9350	0
156	20250226	160300	106129410	9350	9350	9350	9350	0
157	20250226	160200	106129410	9350	9350	9350	9350	0
158	20250226	160100	106129410	9350	9350	9350	9350	0
159	20250226	160000	106129410	9350	9350	9350	9350	0
160	20250226	155900	106129410	9350	9350	9350	9350	0
161	20250226	155800	106129410	9350	9350	9350	9350	0
162	20250226	155700	106129410	9350	9350	9350	9350	0
163	20250226	155600	106129410	9350	9350	9350	9350	0
164	20250226	155500	106129410	9350	9350	9350	9350	0
165	20250226	155400	106129410	9350	9350	9350	9350	0
166	20250226	155300	106129410	9350	9350	9350	9350	0
167	20250226	155200	106129410	9350	9350	9350	9350	0
168	20250226	155100	106129410	9350	9350	9350	9350	0
169	20250226	155000	106129410	9350	9350	9350	9350	0
170	20250226	154900	106129410	9350	9350	9350	9350	0
171	20250226	154800	106129410	9350	9350	9350	9350	0
172	20250226	154700	106129410	9350	9350	9350	9350	0
173	20250226	154600	106129410	9350	9350	9350	9350	0
174	20250226	154500	106129410	9350	9350	9350	9350	0
175	20250226	154400	106129410	9350	9350	9350	9350	0
176	20250226	154300	106129410	9350	9350	9350	9350	0
177	20250226	154200	106129410	9350	9350	9350	9350	0
178	20250226	154100	106129410	9350	9350	9350	9350	0
179	20250226	154000	106129410	9350	9350	9350	9350	0
180	20250226	153900	106129410	9350	9350	9350	9350	0
181	20250226	153800	106129410	9350	9350	9350	9350	0
182	20250226	153700	106129410	9350	9350	9350	9350	7
183	20250226	153600	106129410	9350	9350	9350	9350	0
184	20250226	153500	106129410	9350	9350	9350	9350	0
185	20250226	153400	106129410	9350	9350	9350	9350	0
186	20250226	153300	106129410	9350	9350	9350	9350	0
187	20250226	153200	106129410	9350	9350	9350	9350	0
188	20250226	153100	106129410	9350	9350	9350	9350	0
189	20250226	153000	106129410	9350	9350	9350	9350	7
190	20250226	152900	106063960	9360	9360	9360	9360	0
191	20250226	152800	106063960	9360	9360	9360	9360	0
192	20250226	152700	106063960	9360	9360	9360	9360	0
193	20250226	152600	106063960	9360	9360	9360	9360	0
194	20250226	152500	106063960	9360	9360	9360	9360	0
195	20250226	152400	106063960	9360	9360	9360	9360	0
196	20250226	152300	106063960	9360	9360	9360	9360	0
197	20250226	152200	106063960	9360	9360	9360	9360	0
198	20250226	152100	106063960	9360	9360	9360	9360	0
199	20250226	152000	106063960	9360	9360	9360	9360	0
200	20250226	151900	106063960	9360	9360	9360	9360	0
201	20250226	151800	106063960	9360	9360	9360	9360	0
202	20250226	151700	106063960	9360	9360	9360	9360	0
203	20250226	151600	106063960	9360	9360	9360	9360	0
204	20250226	151500	106063960	9360	9360	9360	9360	0
205	20250226	151400	106063960	9360	9360	9360	9360	440
206	20250226	151300	101945560	9350	9350	9350	9350	0
207	20250226	151200	101945560	9350	9350	9350	9350	0
208	20250226	151100	101945560	9350	9350	9350	9350	0
209	20250226	151000	101945560	9350	9350	9350	9350	0
210	20250226	150900	101945560	9350	9350	9350	9350	2
211	20250226	150800	101926860	9350	9350	9350	9350	0
212	20250226	150700	101926860	9350	9350	9350	9350	0
213	20250226	150600	101926860	9350	9350	9350	9350	0
214	20250226	150500	101926860	9350	9350	9350	9350	0
215	20250226	150400	101926860	9350	9350	9350	9350	0
216	20250226	150300	101926860	9350	9350	9350	9350	0
217	20250226	150200	101926860	9350	9350	9350	9350	0
218	20250226	150100	101926860	9350	9350	9350	9350	0
219	20250226	150000	101926860	9350	9350	9350	9350	0
220	20250226	145900	101926860	9350	9350	9350	9350	0
221	20250226	145800	101926860	9350	9350	9350	9350	0
222	20250226	145700	101926860	9350	9350	9350	9350	0
223	20250226	145600	101926860	9350	9350	9350	9350	0
224	20250226	145500	101926860	9350	9350	9350	9350	0
225	20250226	145400	101926860	9350	9350	9350	9350	0
226	20250226	145300	101926860	9350	9350	9350	9350	210
227	20250226	145200	99963360	9360	9360	9360	9360	0
228	20250226	145100	99963360	9360	9360	9360	9360	0
229	20250226	145000	99963360	9360	9360	9360	9360	0
230	20250226	144900	99963360	9360	9360	9360	9360	0
231	20250226	144800	99963360	9360	9360	9360	9360	0
232	20250226	144700	99963360	9360	9360	9360	9360	0
233	20250226	144600	99963360	9360	9360	9360	9360	0
234	20250226	144500	99963360	9360	9360	9360	9360	2
235	20250226	144400	99944640	9360	9360	9360	9360	14
236	20250226	144300	99813600	9360	9360	9360	9360	0
237	20250226	144200	99813600	9360	9360	9360	9360	0
238	20250226	144100	99813600	9360	9360	9360	9360	0
239	20250226	144000	99813600	9360	9360	9360	9360	1
240	20250226	143900	99804240	9360	9360	9360	9360	0
241	20250226	143800	99804240	9360	9360	9360	9360	0
242	20250226	143700	99804240	9360	9360	9360	9360	20
243	20250226	143600	99617040	9360	9360	9360	9360	0
244	20250226	143500	99617040	9360	9360	9360	9360	0
245	20250226	143400	99617040	9360	9360	9360	9360	0
246	20250226	143300	99617040	9360	9360	9360	9360	0
247	20250226	143200	99617040	9360	9360	9360	9360	0
248	20250226	143100	99617040	9360	9360	9360	9360	0
249	20250226	143000	99617040	9360	9360	9360	9360	0
250	20250226	142900	99617040	9360	9360	9360	9360	0
251	20250226	142800	99617040	9360	9360	9360	9360	0
252	20250226	142700	99617040	9360	9360	9360	9360	0
253	20250226	142600	99617040	9360	9360	9360	9360	100
254	20250226	142500	98681040	9350	9350	9350	9350	0
255	20250226	142400	98681040	9350	9350	9350	9350	0
256	20250226	142300	98681040	9350	9350	9350	9350	0
257	20250226	142200	98681040	9350	9350	9350	9350	0
258	20250226	142100	98681040	9350	9350	9350	9350	0
259	20250226	142000	98681040	9350	9350	9350	9350	0
260	20250226	141900	98681040	9350	9350	9350	9350	0
261	20250226	141800	98681040	9350	9350	9350	9350	0
262	20250226	141700	98681040	9350	9350	9350	9350	0
263	20250226	141600	98681040	9350	9350	9350	9350	0
264	20250226	141500	98681040	9350	9350	9350	9350	0
265	20250226	141400	98681040	9350	9350	9350	9350	0
266	20250226	141300	98681040	9350	9350	9350	9350	0
267	20250226	141200	98681040	9350	9350	9350	9350	0
268	20250226	141100	98681040	9350	9350	9350	9350	0
269	20250226	141000	98681040	9350	9350	9350	9350	0
270	20250226	140900	98681040	9350	9350	9350	9350	0
271	20250226	140800	98681040	9350	9350	9350	9350	0
272	20250226	140700	98681040	9350	9350	9350	9350	0
273	20250226	140600	98681040	9350	9350	9350	9350	0
274	20250226	140500	98681040	9350	9350	9350	9350	0
275	20250226	140400	98681040	9350	9350	9350	9350	0
276	20250226	140300	98681040	9350	9350	9350	9350	0
277	20250226	140200	98681040	9350	9350	9350	9350	24
278	20250226	140100	98456640	9360	9360	9360	9360	0
279	20250226	140000	98456640	9360	9360	9360	9360	0
280	20250226	135900	98456640	9360	9360	9360	9360	4
281	20250226	135800	98419200	9360	9360	9360	9360	0
282	20250226	135700	98419200	9360	9360	9360	9360	0
283	20250226	135600	98419200	9360	9360	9360	9360	0
284	20250226	135500	98419200	9360	9360	9360	9360	0
285	20250226	135400	98419200	9360	9360	9360	9360	10
286	20250226	135300	98325600	9370	9370	9370	9370	0
287	20250226	135200	98325600	9370	9370	9370	9370	0
288	20250226	135100	98325600	9370	9370	9370	9370	0
289	20250226	135000	98325600	9370	9370	9370	9370	0
290	20250226	134900	98325600	9370	9370	9370	9370	0
291	20250226	134800	98325600	9370	9370	9370	9370	0
292	20250226	134700	98325600	9370	9370	9370	9370	100
293	20250226	134600	97388600	9360	9360	9360	9360	0
294	20250226	134500	97388600	9360	9360	9360	9360	0
295	20250226	134400	97388600	9360	9360	9360	9360	0
296	20250226	134300	97388600	9360	9360	9360	9360	0
297	20250226	134200	97388600	9360	9360	9360	9360	0
298	20250226	134100	97388600	9360	9360	9360	9360	0
299	20250226	134000	97388600	9360	9360	9360	9360	0
300	20250226	133900	97388600	9360	9360	9360	9360	0
301	20250226	133800	97388600	9360	9360	9360	9360	0
302	20250226	133700	97388600	9360	9360	9360	9360	0
303	20250226	133600	97388600	9360	9360	9360	9360	0
304	20250226	133500	97388600	9360	9360	9360	9360	0
305	20250226	133400	97388600	9360	9360	9360	9360	0
306	20250226	133300	97388600	9360	9360	9360	9360	0
307	20250226	133200	97388600	9360	9360	9360	9360	0
308	20250226	133100	97388600	9360	9360	9360	9360	0
309	20250226	133000	97388600	9360	9360	9360	9360	0
310	20250226	132900	97388600	9360	9360	9360	9360	0
311	20250226	132800	97388600	9360	9360	9360	9360	0
312	20250226	132700	97388600	9360	9360	9360	9360	201
313	20250226	132600	95507240	9350	9350	9350	9350	0
314	20250226	132500	95507240	9350	9350	9350	9350	0
315	20250226	132400	95507240	9350	9350	9350	9350	0
316	20250226	132300	95507240	9350	9350	9350	9350	0
317	20250226	132200	95507240	9350	9350	9350	9350	0
318	20250226	132100	95507240	9350	9350	9350	9350	0
319	20250226	132000	95507240	9350	9350	9350	9350	0
320	20250226	131900	95507240	9350	9350	9350	9350	0
321	20250226	131800	95507240	9350	9350	9350	9350	0
322	20250226	131700	95507240	9350	9350	9350	9350	0
323	20250226	131600	95507240	9350	9350	9350	9350	0
324	20250226	131500	95507240	9350	9350	9350	9350	0
325	20250226	131400	95507240	9350	9350	9350	9350	0
326	20250226	131300	95507240	9350	9350	9350	9350	0
327	20250226	131200	95507240	9350	9350	9350	9350	0
328	20250226	131100	95507240	9350	9350	9350	9350	0
329	20250226	131000	95507240	9350	9350	9350	9350	0
330	20250226	130900	95507240	9350	9350	9350	9350	0
331	20250226	130800	95507240	9350	9350	9350	9350	0
332	20250226	130700	95507240	9350	9350	9350	9350	0
333	20250226	130600	95507240	9350	9350	9350	9350	0
334	20250226	130500	95507240	9350	9350	9350	9350	0
335	20250226	130400	95507240	9350	9350	9350	9350	0
336	20250226	130300	95507240	9350	9350	9350	9350	0
337	20250226	130200	95507240	9350	9350	9350	9350	0
338	20250226	130100	95507240	9350	9350	9350	9350	0
339	20250226	130000	95507240	9350	9350	9350	9350	0
340	20250226	125900	95507240	9350	9350	9350	9350	0
341	20250226	125800	95507240	9350	9350	9350	9350	0
342	20250226	125700	95507240	9350	9350	9350	9350	0
343	20250226	125600	95507240	9350	9350	9350	9350	0
344	20250226	125500	95507240	9350	9350	9350	9350	0
345	20250226	125400	95507240	9350	9350	9350	9350	0
346	20250226	125300	95507240	9350	9350	9350	9350	0
347	20250226	125200	95507240	9350	9350	9350	9350	0
348	20250226	125100	95507240	9350	9350	9350	9350	0
349	20250226	125000	95507240	9350	9350	9350	9350	0
350	20250226	124900	95507240	9350	9350	9350	9350	0
351	20250226	124800	95507240	9350	9350	9350	9350	0
352	20250226	124700	95507240	9350	9350	9350	9350	30
353	20250226	124600	95226740	9350	9350	9350	9350	0
354	20250226	124500	95226740	9350	9350	9350	9350	0
355	20250226	124400	95226740	9350	9350	9350	9350	40
356	20250226	124300	94852740	9350	9350	9350	9350	0
357	20250226	124200	94852740	9350	9350	9350	9350	0
358	20250226	124100	94852740	9350	9350	9350	9350	0
359	20250226	124000	94852740	9350	9350	9350	9350	0
360	20250226	123900	94852740	9350	9350	9350	9350	0
361	20250226	123800	94852740	9350	9350	9350	9350	0
362	20250226	123700	94852740	9350	9350	9350	9350	0
363	20250226	123600	94852740	9350	9350	9350	9350	0
364	20250226	123500	94852740	9350	9350	9350	9350	0
365	20250226	123400	94852740	9350	9350	9350	9350	0
366	20250226	123300	94852740	9350	9350	9350	9350	0
367	20250226	123200	94852740	9350	9350	9350	9350	0
368	20250226	123100	94852740	9350	9350	9350	9350	0
369	20250226	123000	94852740	9350	9350	9350	9350	0
370	20250226	122900	94852740	9350	9350	9350	9350	0
371	20250226	122800	94852740	9350	9350	9350	9350	0
372	20250226	122700	94852740	9350	9350	9350	9350	0
373	20250226	122600	94852740	9350	9350	9350	9350	0
374	20250226	122500	94852740	9350	9350	9350	9350	0
375	20250226	122400	94852740	9350	9350	9350	9350	0
376	20250226	122300	94852740	9350	9350	9350	9350	0
377	20250226	122200	94852740	9350	9350	9350	9350	0
378	20250226	122100	94852740	9350	9350	9350	9350	0
379	20250226	122000	94852740	9350	9350	9350	9350	0
380	20250226	121900	94852740	9350	9350	9350	9350	0
381	20250226	121800	94852740	9350	9350	9350	9350	0
382	20250226	121700	94852740	9350	9350	9350	9350	0
383	20250226	121600	94852740	9350	9350	9350	9350	0
384	20250226	121500	94852740	9350	9350	9350	9350	0
385	20250226	121400	94852740	9350	9350	9350	9350	0
386	20250226	121300	94852740	9350	9350	9350	9350	0
387	20250226	121200	94852740	9350	9350	9350	9350	0
388	20250226	121100	94852740	9350	9350	9350	9350	0
389	20250226	121000	94852740	9350	9350	9350	9350	0
390	20250226	120900	94852740	9350	9350	9350	9350	0
391	20250226	120800	94852740	9350	9350	9350	9350	0
392	20250226	120700	94852740	9350	9350	9350	9350	0
393	20250226	120600	94852740	9350	9350	9350	9350	0
394	20250226	120500	94852740	9350	9350	9350	9350	0
395	20250226	120400	94852740	9350	9350	9350	9350	0
396	20250226	120300	94852740	9350	9350	9350	9350	0
397	20250226	120200	94852740	9350	9350	9350	9350	0
398	20250226	120100	94852740	9350	9350	9350	9350	0
399	20250226	120000	94852740	9350	9350	9350	9350	0
400	20250226	115900	94852740	9350	9350	9350	9350	0
401	20250226	115800	94852740	9350	9350	9350	9350	0
402	20250226	115700	94852740	9350	9350	9350	9350	0
403	20250226	115600	94852740	9350	9350	9350	9350	0
404	20250226	115500	94852740	9350	9350	9350	9350	1
405	20250226	115400	94843390	9360	9360	9360	9360	0
406	20250226	115300	94843390	9360	9360	9360	9360	0
407	20250226	115200	94843390	9360	9360	9360	9360	0
408	20250226	115100	94843390	9360	9360	9360	9360	0
409	20250226	115000	94843390	9360	9360	9360	9360	0
410	20250226	114900	94843390	9360	9360	9360	9360	0
411	20250226	114800	94843390	9360	9360	9360	9360	0
412	20250226	114700	94843390	9360	9360	9360	9360	0
413	20250226	114600	94843390	9360	9360	9360	9360	0
414	20250226	114500	94843390	9360	9360	9360	9360	0
415	20250226	114400	94843390	9360	9360	9360	9360	0
416	20250226	114300	94843390	9360	9360	9360	9360	0
417	20250226	114200	94843390	9360	9360	9360	9360	0
418	20250226	114100	94843390	9360	9340	9360	9340	700
419	20250226	114000	88298320	9340	9340	9340	9340	0
420	20250226	113900	88298320	9340	9340	9340	9340	0
421	20250226	113800	88298320	9340	9340	9340	9340	0
422	20250226	113700	88298320	9340	9340	9340	9340	0
423	20250226	113600	88298320	9340	9340	9340	9340	0
424	20250226	113500	88298320	9340	9340	9340	9340	0
425	20250226	113400	88298320	9340	9340	9340	9340	0
426	20250226	113300	88298320	9340	9340	9340	9340	0
427	20250226	113200	88298320	9340	9340	9340	9340	0
428	20250226	113100	88298320	9340	9340	9340	9340	0
429	20250226	113000	88298320	9340	9340	9340	9340	0
430	20250226	112900	88298320	9340	9340	9340	9340	0
431	20250226	112800	88298320	9340	9340	9340	9340	0
432	20250226	112700	88298320	9340	9340	9340	9340	0
433	20250226	112600	88298320	9340	9340	9340	9340	0
434	20250226	112500	88298320	9340	9340	9340	9340	0
435	20250226	112400	88298320	9340	9340	9340	9340	0
436	20250226	112300	88298320	9340	9340	9340	9340	0
437	20250226	112200	88298320	9340	9340	9340	9340	0
438	20250226	112100	88298320	9340	9340	9340	9340	0
439	20250226	112000	88298320	9340	9340	9340	9340	0
440	20250226	111900	88298320	9340	9340	9340	9340	0
441	20250226	111800	88298320	9340	9340	9340	9340	0
442	20250226	111700	88298320	9340	9340	9340	9340	0
443	20250226	111600	88298320	9340	9340	9340	9340	1
444	20250226	111500	88288980	9320	9320	9320	9320	0
445	20250226	111400	88288980	9320	9320	9320	9320	0
446	20250226	111300	88288980	9320	9320	9320	9320	0
447	20250226	111200	88288980	9320	9320	9320	9320	0
448	20250226	111100	88288980	9320	9320	9320	9320	0
449	20250226	111000	88288980	9320	9320	9320	9320	0
450	20250226	110900	88288980	9320	9320	9320	9320	0
451	20250226	110800	88288980	9320	9320	9320	9320	0
452	20250226	110700	88288980	9320	9320	9320	9320	0
453	20250226	110600	88288980	9320	9320	9320	9320	0
454	20250226	110500	88288980	9320	9320	9320	9320	0
455	20250226	110400	88288980	9320	9320	9320	9320	0
456	20250226	110300	88288980	9320	9320	9320	9320	0
457	20250226	110200	88288980	9320	9320	9320	9320	0
458	20250226	110100	88288980	9320	9320	9320	9320	0
459	20250226	110000	88288980	9320	9320	9320	9320	0
460	20250226	105900	88288980	9320	9320	9320	9320	0
461	20250226	105800	88288980	9320	9320	9320	9320	55
462	20250226	105700	87776380	9340	9340	9340	9340	0
463	20250226	105600	87776380	9340	9340	9340	9340	0
464	20250226	105500	87776380	9340	9340	9340	9340	0
465	20250226	105400	87776380	9340	9340	9340	9340	0
466	20250226	105300	87776380	9340	9340	9340	9340	0
467	20250226	105200	87776380	9340	9340	9340	9340	0
468	20250226	105100	87776380	9340	9340	9340	9340	0
469	20250226	105000	87776380	9340	9340	9340	9340	0
470	20250226	104900	87776380	9340	9340	9340	9340	0
471	20250226	104800	87776380	9340	9340	9340	9340	0
472	20250226	104700	87776380	9340	9340	9340	9340	0
473	20250226	104600	87776380	9340	9340	9340	9340	0
474	20250226	104500	87776380	9340	9340	9340	9340	0
475	20250226	104400	87776380	9340	9340	9340	9340	0
476	20250226	104300	87776380	9340	9340	9340	9340	23
477	20250226	104200	87561560	9320	9340	9340	9320	100
478	20250226	104100	86628250	9350	9350	9350	9350	0
479	20250226	104000	86628250	9350	9350	9350	9350	0
480	20250226	103900	86628250	9350	9350	9350	9350	0
481	20250226	103800	86628250	9350	9350	9350	9350	0
482	20250226	103700	86628250	9350	9350	9350	9350	0
483	20250226	103600	86628250	9350	9350	9350	9350	0
484	20250226	103500	86628250	9350	9350	9350	9350	0
485	20250226	103400	86628250	9350	9350	9350	9350	0
486	20250226	103300	86628250	9350	9350	9350	9350	0
487	20250226	103200	86628250	9350	9350	9350	9350	0
488	20250226	103100	86628250	9350	9350	9350	9350	1
489	20250226	103000	86618900	9350	9350	9350	9350	0
490	20250226	102900	86618900	9350	9350	9350	9350	0
491	20250226	102800	86618900	9350	9350	9350	9350	0
492	20250226	102700	86618900	9350	9350	9350	9350	0
493	20250226	102600	86618900	9350	9350	9350	9350	0
494	20250226	102500	86618900	9350	9350	9350	9350	0
495	20250226	102400	86618900	9350	9350	9350	9350	0
496	20250226	102300	86618900	9350	9350	9350	9350	0
497	20250226	102200	86618900	9350	9350	9350	9350	0
498	20250226	102100	86618900	9350	9350	9350	9350	0
499	20250226	102000	86618900	9350	9350	9350	9350	0
500	20250226	101900	86618900	9350	9350	9350	9350	1
501	20250226	101800	86609550	9350	9350	9350	9350	0
502	20250226	101700	86609550	9350	9350	9350	9350	0
503	20250226	101600	86609550	9350	9350	9350	9350	0
504	20250226	101500	86609550	9350	9350	9350	9350	1
505	20250226	101400	86600200	9350	9350	9350	9350	0
506	20250226	101300	86600200	9350	9350	9350	9350	0
507	20250226	101200	86600200	9350	9350	9350	9350	0
508	20250226	101100	86600200	9350	9350	9350	9350	0
509	20250226	101000	86600200	9350	9350	9350	9350	0
510	20250226	100900	86600200	9350	9350	9350	9350	0
511	20250226	100800	86600200	9350	9350	9350	9350	0
512	20250226	100700	86600200	9350	9350	9350	9350	0
513	20250226	100600	86600200	9350	9350	9350	9350	0
514	20250226	100500	86600200	9350	9350	9350	9350	0
515	20250226	100400	86600200	9350	9350	9350	9350	0
516	20250226	100300	86600200	9350	9350	9350	9350	0
517	20250226	100200	86600200	9350	9350	9350	9350	0
518	20250226	100100	86600200	9350	9350	9350	9350	10
519	20250226	100000	86506700	9350	9350	9350	9350	0
520	20250226	095900	86506700	9350	9350	9350	9350	0
521	20250226	095800	86506700	9350	9350	9350	9350	0
522	20250226	095700	86506700	9350	9350	9350	9350	0
523	20250226	095600	86506700	9350	9350	9350	9350	0
524	20250226	095500	86506700	9350	9350	9350	9350	0
525	20250226	095400	86506700	9350	9350	9350	9350	0
526	20250226	095300	86506700	9350	9350	9350	9350	21
527	20250226	095200	86310350	9350	9360	9360	9350	5
528	20250226	095100	86263560	9390	9390	9390	9390	0
529	20250226	095000	86263560	9390	9390	9390	9390	0
530	20250226	094900	86263560	9390	9390	9390	9390	0
531	20250226	094800	86263560	9390	9390	9390	9390	0
532	20250226	094700	86263560	9390	9390	9390	9390	0
533	20250226	094600	86263560	9390	9390	9390	9390	8
534	20250226	094500	86188440	9390	9430	9430	9390	455
535	20250226	094400	81910700	9430	9400	9430	9350	761
536	20250226	094300	74778060	9420	9310	9470	9310	1622
537	20250226	094200	59546340	9320	9290	9320	9290	81
538	20250226	094100	58792150	9290	9290	9290	9290	0
539	20250226	094000	58792150	9290	9270	9290	9270	471
540	20250226	093900	54416610	9290	9290	9290	9260	210
541	20250226	093800	52465740	9290	9260	9300	9260	464
542	20250226	093700	48150630	9290	9290	9290	9290	0
543	20250226	093600	48150630	9290	9260	9290	9260	8
544	20250226	093500	48076460	9300	9370	9370	9270	417
545	20250226	093400	44192300	9400	9400	9400	9400	0
546	20250226	093300	44192300	9400	9400	9400	9400	0
547	20250226	093200	44192300	9400	9400	9400	9400	0
548	20250226	093100	44192300	9400	9400	9400	9400	0
549	20250226	093000	44192300	9400	9400	9400	9400	0
550	20250226	092900	44192300	9400	9400	9400	9400	0
551	20250226	092800	44192300	9400	9400	9400	9400	4
552	20250226	092700	44154700	9370	9390	9390	9370	51
553	20250226	092600	43676610	9380	9380	9380	9380	0
554	20250226	092500	43676610	9380	9380	9380	9380	0
555	20250226	092400	43676610	9380	9380	9390	9380	206
556	20250226	092300	41744320	9400	9470	9470	9400	295
557	20250226	092200	38965260	9430	9430	9430	9430	0
558	20250226	092100	38965260	9430	9460	9480	9430	1312
559	20250226	092000	26583270	9450	9450	9500	9420	461
560	20250226	091900	22225840	9390	9350	9390	9310	553
561	20250226	091800	17066560	9380	9380	9380	9380	0
562	20250226	091700	17066560	9380	9380	9380	9380	0
563	20250226	091600	17066560	9380	9380	9380	9380	0
564	20250226	091500	17066560	9380	9380	9380	9380	0
565	20250226	091400	17066560	9380	9380	9380	9380	0
566	20250226	091300	17066560	9380	9380	9380	9380	1
567	20250226	091200	17057180	9300	9300	9300	9300	0
568	20250226	091100	17057180	9300	9250	9300	9250	43
569	20250226	091000	16658290	9240	9240	9240	9240	33
570	20250226	090900	16353370	9200	9280	9280	9180	1000
571	20250226	090800	7126970	9290	9320	9320	9270	699
572	20250226	090700	625680	9310	9310	9310	9310	0
573	20250226	090600	625680	9310	9310	9310	9310	0
574	20250226	090500	625680	9310	9310	9310	9310	0
575	20250226	090400	625680	9310	9310	9310	9310	0
576	20250226	090300	625680	9310	9310	9310	9310	0
577	20250226	090200	625680	9310	9310	9310	9310	0
578	20250226	090100	625680	9310	9310	9310	9310	46
579	20250226	090000	197420	9500	9370	9500	9370	21