KissMeData/006650/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	184900	2277907800	96200	96200	96200	96200	941
3	20250226	184800	2277907800	96200	96200	96200	96200	0
4	20250226	184700	2277907800	96200	96200	96200	96200	0
5	20250226	184600	2277907800	96200	96200	96200	96200	0
6	20250226	184500	2277907800	96200	96200	96200	96200	0
7	20250226	184400	2277907800	96200	96200	96200	96200	0
8	20250226	184300	2277907800	96200	96200	96200	96200	0
9	20250226	184200	2277907800	96200	96200	96200	96200	0
10	20250226	184100	2277907800	96200	96200	96200	96200	0
11	20250226	184000	2277907800	96200	96200	96200	96200	0
12	20250226	183900	2277907800	96200	96200	96200	96200	0
13	20250226	183800	2277907800	96200	96200	96200	96200	0
14	20250226	183700	2277907800	96200	96200	96200	96200	0
15	20250226	183600	2277907800	96200	96200	96200	96200	0
16	20250226	183500	2277907800	96200	96200	96200	96200	0
17	20250226	183400	2277907800	96200	96200	96200	96200	0
18	20250226	183300	2277907800	96200	96200	96200	96200	0
19	20250226	183200	2277907800	96200	96200	96200	96200	0
20	20250226	183100	2277907800	96200	96200	96200	96200	0
21	20250226	183000	2277907800	96200	96200	96200	96200	0
22	20250226	182900	2277907800	96200	96200	96200	96200	0
23	20250226	182800	2277907800	96200	96200	96200	96200	0
24	20250226	182700	2277907800	96200	96200	96200	96200	0
25	20250226	182600	2277907800	96200	96200	96200	96200	0
26	20250226	182500	2277907800	96200	96200	96200	96200	0
27	20250226	182400	2277907800	96200	96200	96200	96200	0
28	20250226	182300	2277907800	96200	96200	96200	96200	0
29	20250226	182200	2277907800	96200	96200	96200	96200	0
30	20250226	182100	2277907800	96200	96200	96200	96200	0
31	20250226	182000	2277907800	96200	96200	96200	96200	0
32	20250226	181900	2277907800	96200	96200	96200	96200	941
33	20250226	181800	2277907800	96200	96200	96200	96200	0
34	20250226	181700	2277907800	96200	96200	96200	96200	0
35	20250226	181600	2277907800	96200	96200	96200	96200	0
36	20250226	181500	2277907800	96200	96200	96200	96200	0
37	20250226	181400	2277907800	96200	96200	96200	96200	0
38	20250226	181300	2277907800	96200	96200	96200	96200	0
39	20250226	181200	2277907800	96200	96200	96200	96200	0
40	20250226	181100	2277907800	96200	96200	96200	96200	0
41	20250226	181000	2277907800	96200	96200	96200	96200	0
42	20250226	180900	2277907800	96200	96200	96200	96200	0
43	20250226	180800	2277907800	96200	96200	96200	96200	0
44	20250226	180700	2277907800	96200	96200	96200	96200	0
45	20250226	180600	2277907800	96200	96200	96200	96200	0
46	20250226	180500	2277907800	96200	96200	96200	96200	0
47	20250226	180400	2277907800	96200	96200	96200	96200	0
48	20250226	180300	2277907800	96200	96200	96200	96200	0
49	20250226	180200	2277907800	96200	96200	96200	96200	0
50	20250226	180100	2277907800	96200	96200	96200	96200	0
51	20250226	180000	2277907800	96200	96200	96200	96200	0
52	20250226	175900	2277907800	96200	96200	96200	96200	0
53	20250226	175800	2277907800	96200	96200	96200	96200	0
54	20250226	175700	2277907800	96200	96200	96200	96200	0
55	20250226	175600	2277907800	96200	96200	96200	96200	0
56	20250226	175500	2277907800	96200	96200	96200	96200	0
57	20250226	175400	2277907800	96200	96200	96200	96200	0
58	20250226	175300	2277907800	96200	96200	96200	96200	0
59	20250226	175200	2277907800	96200	96200	96200	96200	0
60	20250226	175100	2277907800	96200	96200	96200	96200	0
61	20250226	175000	2277907800	96200	96200	96200	96200	0
62	20250226	174900	2277907800	96200	96200	96200	96200	941
63	20250226	174800	2277907800	96200	96200	96200	96200	0
64	20250226	174700	2277907800	96200	96200	96200	96200	0
65	20250226	174600	2277907800	96200	96200	96200	96200	0
66	20250226	174500	2277907800	96200	96200	96200	96200	0
67	20250226	174400	2277907800	96200	96200	96200	96200	0
68	20250226	174300	2277907800	96200	96200	96200	96200	0
69	20250226	174200	2277907800	96200	96200	96200	96200	0
70	20250226	174100	2277907800	96200	96200	96200	96200	0
71	20250226	174000	2277907800	96200	96200	96200	96200	0
72	20250226	173900	2277907800	96200	96200	96200	96200	0
73	20250226	173800	2277907800	96200	96200	96200	96200	0
74	20250226	173700	2277907800	96200	96200	96200	96200	0
75	20250226	173600	2277907800	96200	96200	96200	96200	0
76	20250226	173500	2277907800	96200	96200	96200	96200	0
77	20250226	173400	2277907800	96200	96200	96200	96200	0
78	20250226	173300	2277907800	96200	96200	96200	96200	0
79	20250226	173200	2277907800	96200	96200	96200	96200	0
80	20250226	173100	2277907800	96200	96200	96200	96200	0
81	20250226	173000	2277907800	96200	96200	96200	96200	0
82	20250226	172900	2277907800	96200	96200	96200	96200	0
83	20250226	172800	2277907800	96200	96200	96200	96200	0
84	20250226	172700	2277907800	96200	96200	96200	96200	0
85	20250226	172600	2277907800	96200	96200	96200	96200	0
86	20250226	172500	2277907800	96200	96200	96200	96200	0
87	20250226	172400	2277907800	96200	96200	96200	96200	0
88	20250226	172300	2277907800	96200	96200	96200	96200	0
89	20250226	172200	2277907800	96200	96200	96200	96200	0
90	20250226	172100	2277907800	96200	96200	96200	96200	0
91	20250226	172000	2277907800	96200	96200	96200	96200	0
92	20250226	171900	2277907800	96200	96200	96200	96200	941
93	20250226	171800	2277907800	96200	96200	96200	96200	0
94	20250226	171700	2277907800	96200	96200	96200	96200	0
95	20250226	171600	2277907800	96200	96200	96200	96200	0
96	20250226	171500	2277907800	96200	96200	96200	96200	0
97	20250226	171400	2277907800	96200	96200	96200	96200	0
98	20250226	171300	2277907800	96200	96200	96200	96200	0
99	20250226	171200	2277907800	96200	96200	96200	96200	0
100	20250226	171100	2277907800	96200	96200	96200	96200	0
101	20250226	171000	2277907800	96200	96200	96200	96200	0
102	20250226	170900	2277907800	96200	96200	96200	96200	0
103	20250226	170800	2277907800	96200	96200	96200	96200	0
104	20250226	170700	2277907800	96200	96200	96200	96200	0
105	20250226	170600	2277907800	96200	96200	96200	96200	0
106	20250226	170500	2277907800	96200	96200	96200	96200	0
107	20250226	170400	2277907800	96200	96200	96200	96200	0
108	20250226	170300	2277907800	96200	96200	96200	96200	0
109	20250226	170200	2277907800	96200	96200	96200	96200	0
110	20250226	170100	2277907800	96200	96200	96200	96200	0
111	20250226	170000	2277907800	96200	96200	96200	96200	0
112	20250226	165900	2277907800	96200	96200	96200	96200	0
113	20250226	165800	2277907800	96200	96200	96200	96200	0
114	20250226	165700	2277907800	96200	96200	96200	96200	0
115	20250226	165600	2277907800	96200	96200	96200	96200	0
116	20250226	165500	2277907800	96200	96200	96200	96200	0
117	20250226	165400	2277907800	96200	96200	96200	96200	0
118	20250226	165300	2277907800	96200	96200	96200	96200	0
119	20250226	165200	2277907800	96200	96200	96200	96200	0
120	20250226	165100	2277907800	96200	96200	96200	96200	0
121	20250226	165000	2277907800	96200	96200	96200	96200	0
122	20250226	164900	2277907800	96200	96200	96200	96200	941
123	20250226	164800	2277907800	96200	96200	96200	96200	0
124	20250226	164700	2277907800	96200	96200	96200	96200	0
125	20250226	164600	2277907800	96200	96200	96200	96200	0
126	20250226	164500	2277907800	96200	96200	96200	96200	0
127	20250226	164400	2277907800	96200	96200	96200	96200	0
128	20250226	164300	2277907800	96200	96200	96200	96200	0
129	20250226	164200	2277907800	96200	96200	96200	96200	0
130	20250226	164100	2277907800	96200	96200	96200	96200	0
131	20250226	164000	2277907800	96200	96200	96200	96200	0
132	20250226	163900	2277907800	96200	96200	96200	96200	0
133	20250226	163800	2277907800	96200	96200	96200	96200	0
134	20250226	163700	2277907800	96200	96200	96200	96200	0
135	20250226	163600	2277907800	96200	96200	96200	96200	0
136	20250226	163500	2277907800	96200	96200	96200	96200	0
137	20250226	163400	2277907800	96200	96200	96200	96200	0
138	20250226	163300	2277907800	96200	96200	96200	96200	0
139	20250226	163200	2277907800	96200	96200	96200	96200	0
140	20250226	163100	2277907800	96200	96200	96200	96200	0
141	20250226	163000	2277907800	96200	96200	96200	96200	0
142	20250226	162900	2277907800	96200	96200	96200	96200	0
143	20250226	162800	2277907800	96200	96200	96200	96200	0
144	20250226	162700	2277907800	96200	96200	96200	96200	0
145	20250226	162600	2277907800	96200	96200	96200	96200	0
146	20250226	162500	2277907800	96200	96200	96200	96200	0
147	20250226	162400	2277907800	96200	96200	96200	96200	0
148	20250226	162300	2277907800	96200	96200	96200	96200	0
149	20250226	162200	2277907800	96200	96200	96200	96200	0
150	20250226	162100	2277907800	96200	96200	96200	96200	0
151	20250226	162000	2277907800	96200	96200	96200	96200	0
152	20250226	161900	2277907800	96200	96200	96200	96200	941
153	20250226	161800	2277907800	96200	96200	96200	96200	0
154	20250226	161700	2277907800	96200	96200	96200	96200	0
155	20250226	161600	2277907800	96200	96200	96200	96200	0
156	20250226	161500	2277907800	96200	96200	96200	96200	0
157	20250226	161400	2277907800	96200	96200	96200	96200	0
158	20250226	161300	2277907800	96200	96200	96200	96200	0
159	20250226	161200	2277907800	96200	96200	96200	96200	0
160	20250226	161100	2277907800	96200	96200	96200	96200	0
161	20250226	161000	2277907800	96200	96200	96200	96200	0
162	20250226	160900	2277907800	96200	96200	96200	96200	0
163	20250226	160800	2277907800	96200	96200	96200	96200	0
164	20250226	160700	2277907800	96200	96200	96200	96200	0
165	20250226	160600	2277907800	96200	96200	96200	96200	0
166	20250226	160500	2277907800	96200	96200	96200	96200	0
167	20250226	160400	2277907800	96200	96200	96200	96200	0
168	20250226	160300	2277907800	96200	96200	96200	96200	0
169	20250226	160200	2277907800	96200	96200	96200	96200	0
170	20250226	160100	2277907800	96200	96200	96200	96200	0
171	20250226	160000	2277907800	96200	96200	96200	96200	0
172	20250226	155900	2277907800	96200	96200	96200	96200	0
173	20250226	155800	2277907800	96200	96200	96200	96200	0
174	20250226	155700	2277907800	96200	96200	96200	96200	0
175	20250226	155600	2277907800	96200	96200	96200	96200	0
176	20250226	155500	2277907800	96200	96200	96200	96200	0
177	20250226	155400	2277907800	96200	96200	96200	96200	0
178	20250226	155300	2277907800	96200	96200	96200	96200	0
179	20250226	155200	2277907800	96200	96200	96200	96200	0
180	20250226	155100	2277907800	96200	96200	96200	96200	0
181	20250226	155000	2277907800	96200	96200	96200	96200	0
182	20250226	154900	2277907800	96200	96200	96200	96200	941
183	20250226	154800	2277907800	96200	96200	96200	96200	0
184	20250226	154700	2277907800	96200	96200	96200	96200	0
185	20250226	154600	2277907800	96200	96200	96200	96200	0
186	20250226	154500	2277907800	96200	96200	96200	96200	0
187	20250226	154400	2277907800	96200	96200	96200	96200	0
188	20250226	154300	2277907800	96200	96200	96200	96200	0
189	20250226	154200	2277907800	96200	96200	96200	96200	0
190	20250226	154100	2277907800	96200	96200	96200	96200	0
191	20250226	154000	2277907800	96200	96200	96200	96200	0
192	20250226	153900	2277907800	96200	96200	96200	96200	0
193	20250226	153800	2277907800	96200	96200	96200	96200	0
194	20250226	153700	2277907800	96200	96200	96200	96200	0
195	20250226	153600	2277907800	96200	96200	96200	96200	0
196	20250226	153500	2277907800	96200	96200	96200	96200	0
197	20250226	153400	2277907800	96200	96200	96200	96200	0
198	20250226	153300	2277907800	96200	96200	96200	96200	0
199	20250226	153200	2277907800	96200	96200	96200	96200	0
200	20250226	153100	2277907800	96200	96200	96200	96200	0
201	20250226	153000	2277907800	96200	96200	96200	96200	941
202	20250226	152900	2187383600	96000	96000	96000	96000	0
203	20250226	152800	2187383600	96000	96000	96000	96000	0
204	20250226	152700	2187383600	96000	96000	96000	96000	0
205	20250226	152600	2187383600	96000	96000	96000	96000	0
206	20250226	152500	2187383600	96000	96000	96000	96000	0
207	20250226	152400	2187383600	96000	96000	96000	96000	0
208	20250226	152300	2187383600	96000	96000	96000	96000	0
209	20250226	152200	2187383600	96000	96000	96000	96000	0
210	20250226	152100	2187383600	96000	96000	96000	96000	0
211	20250226	152000	2187383600	96000	96000	96000	96000	0
212	20250226	151900	2187383600	96000	95900	96300	95800	244
213	20250226	151800	2163993200	95800	96000	96000	95800	414
214	20250226	151700	2124290100	95900	96200	96300	95900	1100
215	20250226	151600	2018719700	96300	96400	96500	96200	348
216	20250226	151500	1985195400	96400	96500	96500	96400	74
217	20250226	151400	1978055500	96400	96500	96500	96400	22
218	20250226	151300	1975932600	96400	96500	96500	96400	39
219	20250226	151200	1972170500	96400	96300	96400	96300	80
220	20250226	151100	1964458600	96400	96300	96400	96300	76
221	20250226	151000	1957135500	96300	96100	96300	96100	241
222	20250226	150900	1933938700	96300	96200	96300	96100	137
223	20250226	150800	1920765500	96200	96300	96300	96200	83
224	20250226	150700	1912779800	96300	96300	96300	96200	44
225	20250226	150600	1908544600	96300	96300	96300	96200	15
226	20250226	150500	1907100200	96300	96300	96300	96200	56
227	20250226	150400	1901710600	96300	96300	96300	96200	48
228	20250226	150300	1897090600	96300	96300	96300	96200	43
229	20250226	150200	1892950900	96300	96200	96300	96100	151
230	20250226	150100	1878423900	96200	96100	96200	96100	22
231	20250226	150000	1876307600	96200	96200	96200	96200	16
232	20250226	145900	1874768400	96200	96100	96200	96100	41
233	20250226	145800	1870825900	96100	96200	96200	96100	23
234	20250226	145700	1868613500	96100	96100	96100	96000	38
235	20250226	145600	1864962000	96100	96200	96200	96100	85
236	20250226	145500	1856790900	96200	96200	96200	96100	16
237	20250226	145400	1855251800	96200	96200	96200	96200	47
238	20250226	145300	1850730400	96200	96100	96200	96100	123
239	20250226	145200	1838908000	96000	96100	96100	96000	35
240	20250226	145100	1835545100	96100	96100	96100	96000	62
241	20250226	145000	1829588600	96100	96100	96100	96000	30
242	20250226	144900	1826706500	96000	96100	96100	96000	22
243	20250226	144800	1824593000	96100	96000	96100	96000	26
244	20250226	144700	1822094600	96000	96100	96100	96000	22
245	20250226	144600	1819981100	96100	96000	96200	96000	63
246	20250226	144500	1813930000	96100	96000	96200	96000	27
247	20250226	144400	1811334200	96100	96200	96300	96000	169
248	20250226	144300	1795092400	96300	96200	96300	96200	69
249	20250226	144200	1788453300	96200	96200	96200	96200	29
250	20250226	144100	1785663500	96200	96200	96200	96200	27
251	20250226	144000	1783066100	96300	96200	96300	96200	39
252	20250226	143900	1779311900	96100	96200	96200	96100	28
253	20250226	143800	1776618400	96200	96300	96300	96100	47
254	20250226	143700	1772096600	96300	96300	96300	96100	25
255	20250226	143600	1769689300	96300	96300	96300	96200	16
256	20250226	143500	1768148600	96300	96300	96300	96100	23
257	20250226	143400	1765934000	96300	96200	96300	96200	53
258	20250226	143300	1760832900	96200	96200	96200	96100	23
259	20250226	143200	1758620500	96200	96200	96300	96100	83
260	20250226	143100	1750631700	96300	96300	96300	96200	34
261	20250226	143000	1747358900	96200	96300	96300	96200	24
262	20250226	142900	1745048800	96300	96300	96300	96200	39
263	20250226	142800	1741294200	96200	96200	96200	96100	4
264	20250226	142700	1740909500	96300	96200	96300	96100	76
265	20250226	142600	1733600000	96400	96500	96500	96200	93
266	20250226	142500	1724635100	96400	96400	96500	96400	19
267	20250226	142400	1722802100	96400	96300	96500	96300	101
268	20250226	142300	1713064800	96400	96400	96400	96400	25
269	20250226	142200	1710654800	96400	96400	96400	96400	19
270	20250226	142100	1708823200	96300	96200	96300	96200	254
271	20250226	142000	1684374900	96200	96200	96200	96100	50
272	20250226	141900	1679567200	96200	96200	96200	96100	14
273	20250226	141800	1678220700	96200	96200	96200	96100	56
274	20250226	141700	1672833600	96300	96100	96300	96100	111
275	20250226	141600	1662156600	96100	96200	96200	96100	128
276	20250226	141500	1649853900	96100	96200	96200	96100	6
277	20250226	141400	1649277000	96100	96100	96200	96100	19
278	20250226	141300	1647450800	96100	96100	96100	96100	11
279	20250226	141200	1646393700	96200	96200	96200	96200	3
280	20250226	141100	1646105100	96100	96100	96200	96100	82
281	20250226	141000	1638224700	96100	96200	96200	96100	67
282	20250226	140900	1631782400	96200	96200	96200	96100	129
283	20250226	140800	1619383700	96100	96100	96100	96100	15
284	20250226	140700	1617942200	96100	96200	96200	96100	16
285	20250226	140600	1616403900	96100	96200	96200	96100	7
286	20250226	140500	1615731000	96200	96200	96200	96200	3
287	20250226	140400	1615442400	96200	96100	96200	96100	15
288	20250226	140300	1614000500	96200	96200	96200	96100	18
289	20250226	140200	1612269600	96100	96100	96200	96100	6
290	20250226	140100	1611692800	96200	96100	96200	96100	23
291	20250226	140000	1609480400	96200	96100	96300	96100	22
292	20250226	135900	1607364200	96200	96200	96200	96200	3
293	20250226	135800	1607075600	96200	96200	96200	96200	2
294	20250226	135700	1606883200	96200	96100	96200	96100	4
295	20250226	135600	1606498600	96300	96300	96400	96100	267
296	20250226	135500	1580819100	96200	96200	96500	96200	12
297	20250226	135400	1579663500	96300	96400	96400	96300	139
298	20250226	135300	1566265100	96300	96300	96400	96300	10
299	20250226	135200	1565301600	96400	96300	96400	96300	49
300	20250226	135100	1560582000	96300	96300	96300	96200	8
301	20250226	135000	1559811800	96300	96300	96300	96300	4
302	20250226	134900	1559426600	96300	96300	96300	96200	10
303	20250226	134800	1558464200	96300	96300	96300	96200	19
304	20250226	134700	1556634900	96300	96300	96300	96200	10
305	20250226	134600	1555672500	96400	96400	96400	96400	0
306	20250226	134500	1555672500	96400	96200	96400	96200	48
307	20250226	134400	1551048000	96300	96300	96400	96300	5
308	20250226	134300	1550566400	96300	96300	96300	96300	1
309	20250226	134200	1550470100	96200	96400	96400	96200	16
310	20250226	134100	1548928300	96400	96200	96400	96200	44
311	20250226	134000	1544691500	96300	96200	96300	96200	3
312	20250226	133900	1544402800	96300	96300	96300	96300	24
313	20250226	133800	1542091600	96100	95900	96100	95900	113
314	20250226	133700	1531244800	96000	95900	96000	95900	92
315	20250226	133600	1522421500	95900	95800	95900	95700	11
316	20250226	133500	1521367600	95800	95700	95800	95700	10
317	20250226	133400	1520409900	95700	95900	95900	95700	16
318	20250226	133300	1518876400	95900	95900	95900	95900	6
319	20250226	133200	1518301000	96000	96000	96000	95900	11
320	20250226	133100	1517245700	95800	95800	96000	95800	53
321	20250226	133000	1512163300	95800	95900	95900	95800	15
322	20250226	132900	1510725500	95800	95900	95900	95800	14
323	20250226	132800	1509383200	95700	95600	95900	95600	18
324	20250226	132700	1507657800	95600	95800	95800	95600	139
325	20250226	132600	1494343400	95700	95600	95700	95600	14
326	20250226	132500	1493004400	95600	95700	95700	95600	14
327	20250226	132400	1491665200	95800	95800	95800	95800	3
328	20250226	132300	1491377800	95800	95800	95800	95600	21
329	20250226	132200	1489366800	95700	95600	95800	95600	21
330	20250226	132100	1487357800	95600	95700	95700	95600	19
331	20250226	132000	1485539800	95600	95600	95600	95600	1
332	20250226	131900	1485444200	95700	95700	95700	95600	18
333	20250226	131800	1483722700	95600	95600	95600	95600	9
334	20250226	131700	1482862300	95600	95700	95700	95600	4
335	20250226	131600	1482479700	95500	95700	95700	95500	12
336	20250226	131500	1481331900	95600	95500	95600	95400	89
337	20250226	131400	1472824200	95600	95500	95600	95500	169
338	20250226	131300	1456668500	95500	95700	95700	95500	209
339	20250226	131200	1436683200	95700	96000	96000	95700	137
340	20250226	131100	1423538600	96000	96000	96000	96000	208
341	20250226	131000	1403570600	96000	96100	96100	96000	39
342	20250226	130900	1399825900	96100	96200	96300	96100	609
343	20250226	130800	1341265400	96200	96200	96300	96200	19
344	20250226	130700	1339436900	96200	96200	96200	96200	6
345	20250226	130600	1338859700	96300	96300	96300	96200	10
346	20250226	130500	1337896900	96200	96300	96300	96200	12
347	20250226	130400	1336742300	96300	96300	96300	96200	9
348	20250226	130300	1335875800	96300	96300	96300	96300	66
349	20250226	130200	1329520000	96300	96400	96500	96300	21
350	20250226	130100	1327495500	96400	96500	96500	96400	9
351	20250226	130000	1326627300	96500	96500	96500	96500	3
352	20250226	125900	1326337800	96500	96600	96700	96500	42
353	20250226	125800	1322282600	96600	96600	96600	96600	30
354	20250226	125700	1319384600	96600	96600	96700	96600	38
355	20250226	125600	1315710300	96600	96600	96600	96600	5
356	20250226	125500	1315227300	96600	96500	96600	96500	8
357	20250226	125400	1314454900	96500	96500	96500	96500	0
358	20250226	125300	1314454900	96500	96500	96700	96500	35
359	20250226	125200	1311074100	96500	96500	96500	96500	3
360	20250226	125100	1310784600	96300	96500	96500	96300	13
361	20250226	125000	1309530300	96500	96700	96700	96500	76
362	20250226	124900	1302184800	96600	96800	96800	96600	3
363	20250226	124800	1301894600	96600	96300	96800	96300	570
364	20250226	124700	1246830000	96200	96600	96600	96200	32
365	20250226	124600	1243739200	96500	96500	96500	96300	162
366	20250226	124500	1228122200	96300	96400	96400	96300	18
367	20250226	124400	1226387200	96400	96400	96500	96400	13
368	20250226	124300	1225133700	96400	96400	96400	96400	7
369	20250226	124200	1224458900	96500	96200	96500	96200	33
370	20250226	124100	1221277700	96200	96200	96200	96200	2
371	20250226	124000	1221085300	96500	96100	96500	96100	166
372	20250226	123900	1205084200	96100	96300	96300	96100	69
373	20250226	123800	1198444500	96300	96200	96400	96200	13
374	20250226	123700	1197193200	96200	96200	96300	96200	14
375	20250226	123600	1195846100	96200	96200	96200	96200	2
376	20250226	123500	1195653700	96200	96200	96300	96200	15
377	20250226	123400	1194210300	96300	96200	96300	96200	5
378	20250226	123300	1193729100	96200	96100	96400	96100	26
379	20250226	123200	1191227900	96300	96200	96300	96200	6
380	20250226	123100	1190650200	96200	96100	96300	96100	9
381	20250226	123000	1189784400	96100	96200	96200	96100	12
382	20250226	122900	1188630900	96200	96200	96200	96200	5
383	20250226	122800	1188149900	96300	96300	96300	96300	6
384	20250226	122700	1187572100	96300	96100	96300	96100	41
385	20250226	122600	1183628000	96100	96200	96200	96100	5
386	20250226	122500	1183147100	96100	96100	96200	96100	19
387	20250226	122400	1181320200	96100	96300	96300	96100	12
388	20250226	122300	1180166300	96100	96300	96300	96100	4
389	20250226	122200	1179781500	96100	96200	96300	96100	26
390	20250226	122100	1177280300	96200	96200	96200	96200	4
391	20250226	122000	1176895500	96200	96400	96400	96200	9
392	20250226	121900	1176028800	96400	96100	96400	96100	23
393	20250226	121800	1173815100	96200	96100	96200	96100	9
394	20250226	121700	1172949900	96400	96100	96400	96100	19
395	20250226	121600	1171122500	96200	96200	96300	96100	16
396	20250226	121500	1169583300	96200	96200	96200	96200	0
397	20250226	121400	1169583300	96200	96200	96200	96200	14
398	20250226	121300	1168236500	96200	96100	96300	96100	45
399	20250226	121200	1163906100	96300	96100	96300	96100	21
400	20250226	121100	1161886400	96100	96200	96300	96100	18
401	20250226	121000	1160154800	96200	96300	96300	96200	9
402	20250226	120900	1159288700	96300	96300	96300	96300	6
403	20250226	120800	1158710900	96200	96200	96200	96200	9
404	20250226	120700	1157845100	96300	96200	96300	96200	6
405	20250226	120600	1157267500	96200	96200	96200	96200	1
406	20250226	120500	1157171300	96200	96100	96300	96100	11
407	20250226	120400	1156113500	96200	96100	96200	96100	137
408	20250226	120300	1142934200	96200	96300	96300	96100	274
409	20250226	120200	1116550600	96300	96400	96500	96300	54
410	20250226	120100	1111344800	96400	96400	96400	96400	17
411	20250226	120000	1109706000	96400	96300	96400	96300	3
412	20250226	115900	1109417000	96400	96300	96600	96300	28
413	20250226	115800	1106717300	96300	96400	96400	96300	9
414	20250226	115700	1105849800	96400	96300	96600	96300	123
415	20250226	115600	1093987100	96400	96300	96400	96300	10
416	20250226	115500	1093023800	96300	96300	96300	96300	3
417	20250226	115400	1092734900	96300	96400	96400	96300	9
418	20250226	115300	1091867600	96400	96300	96400	96300	10
419	20250226	115200	1090904000	96300	96300	96400	96300	19
420	20250226	115100	1089073100	96300	96300	96400	96300	8
421	20250226	115000	1088302100	96400	96400	96500	96300	9
422	20250226	114900	1087434800	96400	96300	96400	96300	26
423	20250226	114800	1084928500	96300	96400	96400	96300	8
424	20250226	114700	1084157600	96500	96500	96500	96500	1
425	20250226	114600	1084061100	96500	96300	96500	96300	20
426	20250226	114500	1082133200	96300	96300	96400	96300	19
427	20250226	114400	1080302000	96300	96300	96300	96300	2
428	20250226	114300	1080109400	96400	96500	96500	96400	9
429	20250226	114200	1079241600	96500	96300	96500	96300	5
430	20250226	114100	1078759700	96300	96400	96400	96300	36
431	20250226	114000	1075289500	96300	96300	96400	96300	7
432	20250226	113900	1074615000	96300	96500	96500	96300	37
433	20250226	113800	1071048400	96400	96300	96400	96300	3
434	20250226	113700	1070759300	96500	96400	96500	96300	8
435	20250226	113600	1069987800	96500	96200	96500	96200	62
436	20250226	113500	1064005800	96400	96200	96400	96200	5
437	20250226	113400	1063524400	96300	96100	96300	96100	64
438	20250226	113300	1057364800	96100	96200	96200	96100	10
439	20250226	113200	1056403700	96300	96200	96300	96200	5
440	20250226	113100	1055922300	96200	96200	96200	96100	9
441	20250226	113000	1055056900	96100	96100	96200	96100	4
442	20250226	112900	1054672400	96200	96000	96200	96000	26
443	20250226	112800	1052172200	96100	96000	96100	96000	42
444	20250226	112700	1048136700	96100	96000	96100	96000	5
445	20250226	112600	1047656300	96100	96200	96200	96100	8
446	20250226	112500	1046887200	96200	96100	96200	96100	22
447	20250226	112400	1044770900	96100	96000	96200	96000	20
448	20250226	112300	1042849200	96100	96000	96100	96000	24
449	20250226	112200	1040543000	96000	96000	96000	96000	9
450	20250226	112100	1039679000	96000	96000	96100	96000	5
451	20250226	112000	1039198700	96200	96100	96200	96000	9
452	20250226	111900	1038333900	96000	96000	96000	96000	5
453	20250226	111800	1037853900	96000	96100	96300	96000	15
454	20250226	111700	1036412100	96200	96000	96200	96000	33
455	20250226	111600	1033237900	96100	96200	96200	96100	407
456	20250226	111500	994123200	96200	96200	96200	96200	0
457	20250226	111400	994123200	96200	96200	96200	96200	5
458	20250226	111300	993642200	96200	96100	96200	96100	38
459	20250226	111200	989986800	96100	96000	96100	96000	35
460	20250226	111100	986623500	96000	96100	96200	96000	69
461	20250226	111000	979989500	96100	96200	96200	96100	80
462	20250226	110900	972300800	96100	96100	96200	96100	11
463	20250226	110800	971243500	96200	96200	96200	96200	19
464	20250226	110700	969415700	96100	96300	96300	96100	64
465	20250226	110600	963259300	96300	96500	96500	96300	56
466	20250226	110500	957863900	96400	96400	96500	96400	22
467	20250226	110400	955742700	96500	96400	96500	96400	12
468	20250226	110300	954585800	96400	96400	96500	96400	10
469	20250226	110200	953621500	96400	96400	96400	96300	38
470	20250226	110100	949958500	96200	96100	96400	96100	80
471	20250226	110000	942259200	96100	96200	96200	96100	26
472	20250226	105900	939758600	96200	96200	96200	96100	73
473	20250226	105800	932736700	96100	96200	96200	96100	11
474	20250226	105700	931678700	96200	96100	96200	96100	6
475	20250226	105600	931101800	96100	96100	96200	96100	8
476	20250226	105500	930332700	96100	96200	96200	96100	61
477	20250226	105400	924465000	96200	96100	96200	96100	13
478	20250226	105300	923215200	96100	96100	96100	96100	52
479	20250226	105200	918218000	96200	96100	96200	96100	8
480	20250226	105100	917448600	96100	96300	96300	96100	12
481	20250226	105000	916294400	96200	96200	96200	96200	5
482	20250226	104900	915813400	96300	96300	96400	96300	43
483	20250226	104800	911672000	96300	96300	96400	96300	33
484	20250226	104700	908493700	96400	96500	96500	96400	31
485	20250226	104600	905503800	96400	96400	96400	96400	60
486	20250226	104500	899719800	96300	96500	96500	96300	25
487	20250226	104400	897307900	96500	96400	96500	96400	228
488	20250226	104300	875316600	96300	96300	96400	96100	187
489	20250226	104200	857308800	96200	95800	96200	95800	77
490	20250226	104100	849910700	95700	95800	95800	95700	13
491	20250226	104000	848665500	95700	95700	95900	95700	92
492	20250226	103900	839853400	95700	95500	95700	95500	68
493	20250226	103800	833355600	95800	95600	95800	95500	179
494	20250226	103700	816237600	95700	95600	95700	95600	8
495	20250226	103600	815472500	95500	95700	95800	95500	157
496	20250226	103500	800457800	95800	95700	95800	95700	35
497	20250226	103400	797105000	95800	95800	95800	95800	13
498	20250226	103300	795859600	95700	95700	95800	95700	5
499	20250226	103200	795381000	96000	95800	96000	95700	50
500	20250226	103100	790590600	95900	95800	95900	95700	89
501	20250226	103000	782063300	95900	96200	96400	95700	242
502	20250226	102900	758833000	96200	96600	96600	96100	12
503	20250226	102800	757678700	96200	96200	96600	96200	7
504	20250226	102700	757004100	96700	96600	96700	96000	13
505	20250226	102600	755751800	96700	96300	96700	95900	233
506	20250226	102500	733271100	96200	96100	96200	96100	154
507	20250226	102400	718462200	96100	96000	96100	95800	219
508	20250226	102300	697456600	95900	95900	95900	95900	29
509	20250226	102200	694675500	95900	95900	95900	95900	10
510	20250226	102100	693716500	95900	95900	96000	95900	10
511	20250226	102000	692757200	96000	95800	96000	95800	4
512	20250226	101900	692373600	95700	95800	96200	95700	53
513	20250226	101800	687279600	95800	95800	95800	95800	8
514	20250226	101700	686513200	95700	95700	95800	95700	24
515	20250226	101600	684215800	95500	95600	95700	95500	11
516	20250226	101500	683164300	95500	95300	95500	95300	115
517	20250226	101400	672190900	95200	95400	95500	95200	11
518	20250226	101300	671142300	95200	95100	95500	95100	4
519	20250226	101200	670761300	95200	95200	95200	95200	6
520	20250226	101100	670190100	95100	95100	95100	95100	2
521	20250226	101000	669999900	95500	95100	95600	95100	63
522	20250226	100900	663994100	95100	95100	95100	95000	50
523	20250226	100800	659239300	95200	95300	95300	95200	5
524	20250226	100700	658763200	95100	95200	95200	95100	47
525	20250226	100600	654290600	95300	95200	95300	95200	16
526	20250226	100500	652766500	95300	95100	95300	95100	7
527	20250226	100400	652099800	95100	95100	95400	95100	87
528	20250226	100300	643823100	95100	95100	95100	95100	11
529	20250226	100200	642777000	95000	95200	95200	95000	82
530	20250226	100100	634981500	95100	95200	95200	95100	9
531	20250226	100000	634125300	95100	95100	95200	95100	31
532	20250226	095900	631175700	95100	95100	95200	95000	32
533	20250226	095800	628132400	95200	95200	95200	95000	226
534	20250226	095700	606618400	95100	95200	95200	95000	167
535	20250226	095600	590741000	95200	95400	95400	95200	149
536	20250226	095500	576545300	95400	95400	95500	95400	29
537	20250226	095400	573777200	95400	95400	95400	95400	11
538	20250226	095300	572727800	95400	95500	95500	95400	94
539	20250226	095200	563753800	95500	95500	95500	95500	27
540	20250226	095100	561175300	95600	95600	95600	95600	9
541	20250226	095000	560314900	95600	95600	95600	95600	11
542	20250226	094900	559263300	95500	95700	95700	95500	178
543	20250226	094800	542255000	95700	95700	95900	95700	89
544	20250226	094700	533737000	95700	95700	95700	95700	2
545	20250226	094600	533545600	95800	95800	95800	95800	31
546	20250226	094500	530575800	95800	96100	96100	95800	210
547	20250226	094400	510418000	96200	96700	96700	96200	111
548	20250226	094300	499737700	96200	96200	96200	96200	5
549	20250226	094200	499256700	96700	96400	97000	96200	80
550	20250226	094100	491539900	96400	96400	96400	96400	10
551	20250226	094000	490575900	96200	96500	96500	96200	15
552	20250226	093900	489130600	96200	96300	96300	96200	15
553	20250226	093800	487687100	96200	96500	96500	96200	6
554	20250226	093700	487109000	96500	96500	96500	96200	7
555	20250226	093600	486434100	96500	96100	96500	96100	101
556	20250226	093500	476710000	96200	96100	96200	96100	22
557	20250226	093400	474595700	96100	95800	96100	95800	18
558	20250226	093300	472869200	96100	96000	96100	95600	22
559	20250226	093200	470757400	96000	95900	96000	95900	40
560	20250226	093100	466919200	95900	95800	95900	95600	40
561	20250226	093000	463086900	95800	95500	95800	95500	40
562	20250226	092900	459256500	95600	96100	96300	95600	23
563	20250226	092800	457047100	95400	95700	95700	95400	45
564	20250226	092700	452747600	95600	96500	96500	95600	24
565	20250226	092600	450448700	95700	96100	97100	95700	115
566	20250226	092500	439344700	96100	96400	97000	95600	180
567	20250226	092400	422059000	97000	96400	97000	96300	96
568	20250226	092300	412798700	96400	97100	97100	96400	3
569	20250226	092200	412508100	97100	96400	97100	96400	43
570	20250226	092100	408350000	96300	96300	96500	96200	51
571	20250226	092000	403439800	96300	96700	97300	96300	135
572	20250226	091900	390401300	96900	97900	98000	96900	290
573	20250226	091800	362206400	97900	97600	97900	97200	389
574	20250226	091700	324214000	97600	97200	97600	97200	102
575	20250226	091600	314264000	97600	96600	97600	96600	158
576	20250226	091500	298948000	96600	97600	97700	96300	476
577	20250226	091400	252919700	97600	97700	97700	96900	111
578	20250226	091300	242106800	97700	97800	97800	97400	105
579	20250226	091200	231853600	97700	97300	97700	97300	354
580	20250226	091100	197352700	97200	97200	97600	96900	393
581	20250226	091000	159119900	97300	97100	97300	97000	320
582	20250226	090900	128040300	97100	96300	97100	96300	290
583	20250226	090800	99970700	96000	95700	96200	95600	119
584	20250226	090700	88559600	95700	95900	95900	95600	84
585	20250226	090600	80514200	95900	95800	95900	95800	148
586	20250226	090500	66322400	95900	95300	95900	95300	110
587	20250226	090400	55800900	95300	95300	95400	95000	21
588	20250226	090300	53800100	95100	95100	95300	94600	162
589	20250226	090200	38379100	94300	94500	94500	94300	202
590	20250226	090100	19297700	95300	94900	95300	94500	91
591	20250226	090000	10653400	94900	95200	95500	94900	112