KissMeData/024900/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	191100	210074555	2855	2855	2855	2855	1994
3	20250226	191000	210074555	2855	2855	2855	2855	0
4	20250226	190900	210074555	2855	2855	2855	2855	0
5	20250226	190800	210074555	2855	2855	2855	2855	0
6	20250226	190700	210074555	2855	2855	2855	2855	0
7	20250226	190600	210074555	2855	2855	2855	2855	0
8	20250226	190500	210074555	2855	2855	2855	2855	0
9	20250226	190400	210074555	2855	2855	2855	2855	0
10	20250226	190300	210074555	2855	2855	2855	2855	0
11	20250226	190200	210074555	2855	2855	2855	2855	0
12	20250226	190100	210074555	2855	2855	2855	2855	0
13	20250226	190000	210074555	2855	2855	2855	2855	0
14	20250226	185900	210074555	2855	2855	2855	2855	0
15	20250226	185800	210074555	2855	2855	2855	2855	0
16	20250226	185700	210074555	2855	2855	2855	2855	0
17	20250226	185600	210074555	2855	2855	2855	2855	0
18	20250226	185500	210074555	2855	2855	2855	2855	0
19	20250226	185400	210074555	2855	2855	2855	2855	0
20	20250226	185300	210074555	2855	2855	2855	2855	0
21	20250226	185200	210074555	2855	2855	2855	2855	0
22	20250226	185100	210074555	2855	2855	2855	2855	0
23	20250226	185000	210074555	2855	2855	2855	2855	0
24	20250226	184900	210074555	2855	2855	2855	2855	0
25	20250226	184800	210074555	2855	2855	2855	2855	0
26	20250226	184700	210074555	2855	2855	2855	2855	0
27	20250226	184600	210074555	2855	2855	2855	2855	0
28	20250226	184500	210074555	2855	2855	2855	2855	0
29	20250226	184400	210074555	2855	2855	2855	2855	0
30	20250226	184300	210074555	2855	2855	2855	2855	0
31	20250226	184200	210074555	2855	2855	2855	2855	0
32	20250226	184100	210074555	2855	2855	2855	2855	1994
33	20250226	184000	210074555	2855	2855	2855	2855	0
34	20250226	183900	210074555	2855	2855	2855	2855	0
35	20250226	183800	210074555	2855	2855	2855	2855	0
36	20250226	183700	210074555	2855	2855	2855	2855	0
37	20250226	183600	210074555	2855	2855	2855	2855	0
38	20250226	183500	210074555	2855	2855	2855	2855	0
39	20250226	183400	210074555	2855	2855	2855	2855	0
40	20250226	183300	210074555	2855	2855	2855	2855	0
41	20250226	183200	210074555	2855	2855	2855	2855	0
42	20250226	183100	210074555	2855	2855	2855	2855	0
43	20250226	183000	210074555	2855	2855	2855	2855	0
44	20250226	182900	210074555	2855	2855	2855	2855	0
45	20250226	182800	210074555	2855	2855	2855	2855	0
46	20250226	182700	210074555	2855	2855	2855	2855	0
47	20250226	182600	210074555	2855	2855	2855	2855	0
48	20250226	182500	210074555	2855	2855	2855	2855	0
49	20250226	182400	210074555	2855	2855	2855	2855	0
50	20250226	182300	210074555	2855	2855	2855	2855	0
51	20250226	182200	210074555	2855	2855	2855	2855	0
52	20250226	182100	210074555	2855	2855	2855	2855	0
53	20250226	182000	210074555	2855	2855	2855	2855	0
54	20250226	181900	210074555	2855	2855	2855	2855	0
55	20250226	181800	210074555	2855	2855	2855	2855	0
56	20250226	181700	210074555	2855	2855	2855	2855	0
57	20250226	181600	210074555	2855	2855	2855	2855	0
58	20250226	181500	210074555	2855	2855	2855	2855	0
59	20250226	181400	210074555	2855	2855	2855	2855	0
60	20250226	181300	210074555	2855	2855	2855	2855	0
61	20250226	181200	210074555	2855	2855	2855	2855	0
62	20250226	181100	210074555	2855	2855	2855	2855	1994
63	20250226	181000	210074555	2855	2855	2855	2855	0
64	20250226	180900	210074555	2855	2855	2855	2855	0
65	20250226	180800	210074555	2855	2855	2855	2855	0
66	20250226	180700	210074555	2855	2855	2855	2855	0
67	20250226	180600	210074555	2855	2855	2855	2855	0
68	20250226	180500	210074555	2855	2855	2855	2855	0
69	20250226	180400	210074555	2855	2855	2855	2855	0
70	20250226	180300	210074555	2855	2855	2855	2855	0
71	20250226	180200	210074555	2855	2855	2855	2855	0
72	20250226	180100	210074555	2855	2855	2855	2855	0
73	20250226	180000	210074555	2855	2855	2855	2855	0
74	20250226	175900	210074555	2855	2855	2855	2855	0
75	20250226	175800	210074555	2855	2855	2855	2855	0
76	20250226	175700	210074555	2855	2855	2855	2855	0
77	20250226	175600	210074555	2855	2855	2855	2855	0
78	20250226	175500	210074555	2855	2855	2855	2855	0
79	20250226	175400	210074555	2855	2855	2855	2855	0
80	20250226	175300	210074555	2855	2855	2855	2855	0
81	20250226	175200	210074555	2855	2855	2855	2855	0
82	20250226	175100	210074555	2855	2855	2855	2855	0
83	20250226	175000	210074555	2855	2855	2855	2855	0
84	20250226	174900	210074555	2855	2855	2855	2855	0
85	20250226	174800	210074555	2855	2855	2855	2855	0
86	20250226	174700	210074555	2855	2855	2855	2855	0
87	20250226	174600	210074555	2855	2855	2855	2855	0
88	20250226	174500	210074555	2855	2855	2855	2855	0
89	20250226	174400	210074555	2855	2855	2855	2855	0
90	20250226	174300	210074555	2855	2855	2855	2855	0
91	20250226	174200	210074555	2855	2855	2855	2855	0
92	20250226	174100	210074555	2855	2855	2855	2855	1994
93	20250226	174000	210074555	2855	2855	2855	2855	0
94	20250226	173900	210074555	2855	2855	2855	2855	0
95	20250226	173800	210074555	2855	2855	2855	2855	0
96	20250226	173700	210074555	2855	2855	2855	2855	0
97	20250226	173600	210074555	2855	2855	2855	2855	0
98	20250226	173500	210074555	2855	2855	2855	2855	0
99	20250226	173400	210074555	2855	2855	2855	2855	0
100	20250226	173300	210074555	2855	2855	2855	2855	0
101	20250226	173200	210074555	2855	2855	2855	2855	0
102	20250226	173100	210074555	2855	2855	2855	2855	0
103	20250226	173000	210074555	2855	2855	2855	2855	0
104	20250226	172900	210074555	2855	2855	2855	2855	0
105	20250226	172800	210074555	2855	2855	2855	2855	0
106	20250226	172700	210074555	2855	2855	2855	2855	0
107	20250226	172600	210074555	2855	2855	2855	2855	0
108	20250226	172500	210074555	2855	2855	2855	2855	0
109	20250226	172400	210074555	2855	2855	2855	2855	0
110	20250226	172300	210074555	2855	2855	2855	2855	0
111	20250226	172200	210074555	2855	2855	2855	2855	0
112	20250226	172100	210074555	2855	2855	2855	2855	0
113	20250226	172000	210074555	2855	2855	2855	2855	0
114	20250226	171900	210074555	2855	2855	2855	2855	0
115	20250226	171800	210074555	2855	2855	2855	2855	0
116	20250226	171700	210074555	2855	2855	2855	2855	0
117	20250226	171600	210074555	2855	2855	2855	2855	0
118	20250226	171500	210074555	2855	2855	2855	2855	0
119	20250226	171400	210074555	2855	2855	2855	2855	0
120	20250226	171300	210074555	2855	2855	2855	2855	0
121	20250226	171200	210074555	2855	2855	2855	2855	0
122	20250226	171100	210074555	2855	2855	2855	2855	1994
123	20250226	171000	210074555	2855	2855	2855	2855	0
124	20250226	170900	210074555	2855	2855	2855	2855	0
125	20250226	170800	210074555	2855	2855	2855	2855	0
126	20250226	170700	210074555	2855	2855	2855	2855	0
127	20250226	170600	210074555	2855	2855	2855	2855	0
128	20250226	170500	210074555	2855	2855	2855	2855	0
129	20250226	170400	210074555	2855	2855	2855	2855	0
130	20250226	170300	210074555	2855	2855	2855	2855	0
131	20250226	170200	210074555	2855	2855	2855	2855	0
132	20250226	170100	210074555	2855	2855	2855	2855	0
133	20250226	170000	210074555	2855	2855	2855	2855	0
134	20250226	165900	210074555	2855	2855	2855	2855	0
135	20250226	165800	210074555	2855	2855	2855	2855	0
136	20250226	165700	210074555	2855	2855	2855	2855	0
137	20250226	165600	210074555	2855	2855	2855	2855	0
138	20250226	165500	210074555	2855	2855	2855	2855	0
139	20250226	165400	210074555	2855	2855	2855	2855	0
140	20250226	165300	210074555	2855	2855	2855	2855	0
141	20250226	165200	210074555	2855	2855	2855	2855	0
142	20250226	165100	210074555	2855	2855	2855	2855	0
143	20250226	165000	210074555	2855	2855	2855	2855	0
144	20250226	164900	210074555	2855	2855	2855	2855	0
145	20250226	164800	210074555	2855	2855	2855	2855	0
146	20250226	164700	210074555	2855	2855	2855	2855	0
147	20250226	164600	210074555	2855	2855	2855	2855	0
148	20250226	164500	210074555	2855	2855	2855	2855	0
149	20250226	164400	210074555	2855	2855	2855	2855	0
150	20250226	164300	210074555	2855	2855	2855	2855	0
151	20250226	164200	210074555	2855	2855	2855	2855	0
152	20250226	164100	210074555	2855	2855	2855	2855	1994
153	20250226	164000	210074555	2855	2855	2855	2855	0
154	20250226	163900	210074555	2855	2855	2855	2855	0
155	20250226	163800	210074555	2855	2855	2855	2855	0
156	20250226	163700	210074555	2855	2855	2855	2855	0
157	20250226	163600	210074555	2855	2855	2855	2855	0
158	20250226	163500	210074555	2855	2855	2855	2855	0
159	20250226	163400	210074555	2855	2855	2855	2855	0
160	20250226	163300	210074555	2855	2855	2855	2855	0
161	20250226	163200	210074555	2855	2855	2855	2855	0
162	20250226	163100	210074555	2855	2855	2855	2855	0
163	20250226	163000	210074555	2855	2855	2855	2855	0
164	20250226	162900	210074555	2855	2855	2855	2855	0
165	20250226	162800	210074555	2855	2855	2855	2855	0
166	20250226	162700	210074555	2855	2855	2855	2855	0
167	20250226	162600	210074555	2855	2855	2855	2855	0
168	20250226	162500	210074555	2855	2855	2855	2855	0
169	20250226	162400	210074555	2855	2855	2855	2855	0
170	20250226	162300	210074555	2855	2855	2855	2855	0
171	20250226	162200	210074555	2855	2855	2855	2855	0
172	20250226	162100	210074555	2855	2855	2855	2855	0
173	20250226	162000	210074555	2855	2855	2855	2855	0
174	20250226	161900	210074555	2855	2855	2855	2855	0
175	20250226	161800	210074555	2855	2855	2855	2855	0
176	20250226	161700	210074555	2855	2855	2855	2855	0
177	20250226	161600	210074555	2855	2855	2855	2855	0
178	20250226	161500	210074555	2855	2855	2855	2855	0
179	20250226	161400	210074555	2855	2855	2855	2855	0
180	20250226	161300	210074555	2855	2855	2855	2855	0
181	20250226	161200	210074555	2855	2855	2855	2855	0
182	20250226	161100	210074555	2855	2855	2855	2855	1994
183	20250226	161000	210074555	2855	2855	2855	2855	0
184	20250226	160900	210074555	2855	2855	2855	2855	0
185	20250226	160800	210074555	2855	2855	2855	2855	0
186	20250226	160700	210074555	2855	2855	2855	2855	0
187	20250226	160600	210074555	2855	2855	2855	2855	0
188	20250226	160500	210074555	2855	2855	2855	2855	0
189	20250226	160400	210074555	2855	2855	2855	2855	0
190	20250226	160300	210074555	2855	2855	2855	2855	0
191	20250226	160200	210074555	2855	2855	2855	2855	0
192	20250226	160100	210074555	2855	2855	2855	2855	0
193	20250226	160000	210074555	2855	2855	2855	2855	0
194	20250226	155900	210074555	2855	2855	2855	2855	0
195	20250226	155800	210074555	2855	2855	2855	2855	0
196	20250226	155700	210074555	2855	2855	2855	2855	0
197	20250226	155600	210074555	2855	2855	2855	2855	0
198	20250226	155500	210074555	2855	2855	2855	2855	0
199	20250226	155400	210074555	2855	2855	2855	2855	0
200	20250226	155300	210074555	2855	2855	2855	2855	0
201	20250226	155200	210074555	2855	2855	2855	2855	0
202	20250226	155100	210074555	2855	2855	2855	2855	0
203	20250226	155000	210074555	2855	2855	2855	2855	0
204	20250226	154900	210074555	2855	2855	2855	2855	0
205	20250226	154800	210074555	2855	2855	2855	2855	0
206	20250226	154700	210074555	2855	2855	2855	2855	0
207	20250226	154600	210074555	2855	2855	2855	2855	0
208	20250226	154500	210074555	2855	2855	2855	2855	0
209	20250226	154400	210074555	2855	2855	2855	2855	0
210	20250226	154300	210074555	2855	2855	2855	2855	0
211	20250226	154200	210074555	2855	2855	2855	2855	0
212	20250226	154100	210074555	2855	2855	2855	2855	1994
213	20250226	154000	210074555	2855	2855	2855	2855	0
214	20250226	153900	210074555	2855	2855	2855	2855	0
215	20250226	153800	210074555	2855	2855	2855	2855	0
216	20250226	153700	210074555	2855	2855	2855	2855	0
217	20250226	153600	210074555	2855	2855	2855	2855	0
218	20250226	153500	210074555	2855	2855	2855	2855	0
219	20250226	153400	210074555	2855	2855	2855	2855	0
220	20250226	153300	210074555	2855	2855	2855	2855	0
221	20250226	153200	210074555	2855	2855	2855	2855	0
222	20250226	153100	210074555	2855	2855	2855	2855	0
223	20250226	153000	210074555	2855	2855	2855	2855	1994
224	20250226	152900	204381685	2855	2855	2855	2855	0
225	20250226	152800	204381685	2855	2855	2855	2855	0
226	20250226	152700	204381685	2855	2855	2855	2855	0
227	20250226	152600	204381685	2855	2855	2855	2855	0
228	20250226	152500	204381685	2855	2855	2855	2855	0
229	20250226	152400	204381685	2855	2855	2855	2855	0
230	20250226	152300	204381685	2855	2855	2855	2855	0
231	20250226	152200	204381685	2855	2855	2855	2855	0
232	20250226	152100	204381685	2855	2855	2855	2855	0
233	20250226	152000	204381685	2855	2855	2855	2855	0
234	20250226	151900	204381685	2855	2855	2855	2855	64
235	20250226	151800	204198965	2855	2850	2855	2850	674
236	20250226	151700	202277190	2855	2855	2855	2855	0
237	20250226	151600	202277190	2855	2855	2855	2855	0
238	20250226	151500	202277190	2855	2855	2855	2855	10
239	20250226	151400	202248640	2855	2855	2855	2855	0
240	20250226	151300	202248640	2855	2855	2855	2855	0
241	20250226	151200	202248640	2855	2855	2855	2855	0
242	20250226	151100	202248640	2855	2855	2855	2855	0
243	20250226	151000	202248640	2855	2855	2855	2855	447
244	20250226	150900	200972455	2855	2855	2855	2855	0
245	20250226	150800	200972455	2855	2855	2855	2855	0
246	20250226	150700	200972455	2855	2850	2855	2850	367
247	20250226	150600	199926495	2855	2855	2855	2855	0
248	20250226	150500	199926495	2855	2855	2855	2855	123
249	20250226	150400	199575330	2855	2855	2855	2855	0
250	20250226	150300	199575330	2855	2855	2855	2855	0
251	20250226	150200	199575330	2855	2855	2855	2855	0
252	20250226	150100	199575330	2855	2845	2855	2845	1201
253	20250226	150000	196158475	2855	2850	2855	2850	1540
254	20250226	145900	191769440	2850	2850	2850	2850	200
255	20250226	145800	191199440	2855	2855	2855	2855	0
256	20250226	145700	191199440	2855	2855	2855	2855	1016
257	20250226	145600	188298760	2855	2855	2855	2855	1
258	20250226	145500	188295905	2850	2855	2855	2850	210
259	20250226	145400	187697105	2855	2845	2855	2845	426
260	20250226	145300	186480945	2850	2850	2850	2850	1183
261	20250226	145200	183109395	2850	2850	2850	2850	0
262	20250226	145100	183109395	2850	2850	2850	2850	0
263	20250226	145000	183109395	2850	2850	2850	2850	37
264	20250226	144900	183003945	2845	2845	2845	2845	10
265	20250226	144800	182975495	2850	2850	2850	2850	100
266	20250226	144700	182690495	2855	2855	2855	2855	0
267	20250226	144600	182690495	2855	2855	2855	2855	40
268	20250226	144500	182576295	2855	2855	2855	2855	0
269	20250226	144400	182576295	2855	2855	2855	2855	0
270	20250226	144300	182576295	2855	2855	2855	2855	0
271	20250226	144200	182576295	2855	2845	2855	2845	2177
272	20250226	144100	176376280	2845	2845	2845	2845	0
273	20250226	144000	176376280	2845	2845	2845	2845	200
274	20250226	143900	175807280	2845	2845	2845	2845	0
275	20250226	143800	175807280	2845	2845	2845	2845	0
276	20250226	143700	175807280	2845	2845	2845	2845	10
277	20250226	143600	175778830	2845	2845	2845	2845	0
278	20250226	143500	175778830	2845	2845	2845	2845	38
279	20250226	143400	175670720	2845	2845	2845	2845	0
280	20250226	143300	175670720	2845	2845	2845	2845	557
281	20250226	143200	174086055	2845	2845	2845	2845	0
282	20250226	143100	174086055	2845	2845	2845	2845	0
283	20250226	143000	174086055	2845	2845	2845	2845	0
284	20250226	142900	174086055	2845	2845	2845	2845	0
285	20250226	142800	174086055	2845	2845	2845	2845	0
286	20250226	142700	174086055	2845	2845	2845	2845	0
287	20250226	142600	174086055	2845	2845	2845	2845	0
288	20250226	142500	174086055	2845	2845	2845	2845	0
289	20250226	142400	174086055	2845	2845	2845	2845	4
290	20250226	142300	174074675	2845	2845	2845	2845	0
291	20250226	142200	174074675	2845	2845	2845	2845	0
292	20250226	142100	174074675	2845	2845	2845	2845	0
293	20250226	142000	174074675	2845	2845	2845	2845	35
294	20250226	141900	173975100	2840	2835	2840	2835	623
295	20250226	141800	172208445	2840	2840	2840	2840	0
296	20250226	141700	172208445	2840	2840	2840	2840	17
297	20250226	141600	172160165	2840	2840	2840	2840	0
298	20250226	141500	172160165	2840	2840	2840	2840	0
299	20250226	141400	172160165	2840	2840	2840	2840	2
300	20250226	141300	172154485	2840	2840	2840	2840	0
301	20250226	141200	172154485	2840	2840	2840	2840	0
302	20250226	141100	172154485	2840	2840	2840	2840	30
303	20250226	141000	172069285	2840	2840	2840	2840	0
304	20250226	140900	172069285	2840	2840	2840	2840	86
305	20250226	140800	171825045	2840	2840	2840	2840	290
306	20250226	140700	171001445	2840	2840	2840	2840	50
307	20250226	140600	170859445	2845	2845	2845	2845	0
308	20250226	140500	170859445	2845	2845	2845	2845	0
309	20250226	140400	170859445	2845	2845	2845	2845	0
310	20250226	140300	170859445	2845	2845	2845	2845	0
311	20250226	140200	170859445	2845	2845	2845	2845	204
312	20250226	140100	170279065	2845	2845	2845	2845	1
313	20250226	140000	170276220	2845	2845	2845	2845	0
314	20250226	135900	170276220	2845	2845	2845	2845	0
315	20250226	135800	170276220	2845	2845	2845	2845	2
316	20250226	135700	170270530	2840	2840	2840	2840	120
317	20250226	135600	169929730	2840	2840	2840	2840	0
318	20250226	135500	169929730	2840	2840	2840	2840	50
319	20250226	135400	169787730	2845	2845	2845	2845	0
320	20250226	135300	169787730	2845	2845	2845	2845	36
321	20250226	135200	169685310	2840	2840	2840	2840	50
322	20250226	135100	169543310	2845	2845	2845	2845	0
323	20250226	135000	169543310	2845	2845	2845	2845	0
324	20250226	134900	169543310	2845	2845	2845	2845	10
325	20250226	134800	169514860	2845	2845	2845	2845	0
326	20250226	134700	169514860	2845	2840	2845	2840	487
327	20250226	134600	168131770	2835	2835	2835	2835	0
328	20250226	134500	168131770	2835	2835	2835	2835	10
329	20250226	134400	168103420	2835	2835	2835	2835	55
330	20250226	134300	167947495	2840	2840	2840	2840	0
331	20250226	134200	167947495	2840	2830	2840	2830	360
332	20250226	134100	166928595	2840	2840	2840	2840	0
333	20250226	134000	166928595	2840	2840	2840	2840	0
334	20250226	133900	166928595	2840	2840	2840	2840	0
335	20250226	133800	166928595	2840	2840	2840	2840	0
336	20250226	133700	166928595	2840	2835	2840	2835	1182
337	20250226	133600	163574290	2835	2835	2835	2835	3
338	20250226	133500	163565785	2835	2835	2835	2835	0
339	20250226	133400	163565785	2835	2835	2835	2835	0
340	20250226	133300	163565785	2835	2835	2835	2835	0
341	20250226	133200	163565785	2835	2835	2835	2835	0
342	20250226	133100	163565785	2835	2835	2835	2835	0
343	20250226	133000	163565785	2835	2835	2835	2835	0
344	20250226	132900	163565785	2835	2835	2835	2835	0
345	20250226	132800	163565785	2835	2835	2835	2835	0
346	20250226	132700	163565785	2835	2835	2835	2835	0
347	20250226	132600	163565785	2835	2835	2835	2835	0
348	20250226	132500	163565785	2835	2835	2835	2835	0
349	20250226	132400	163565785	2835	2835	2835	2835	0
350	20250226	132300	163565785	2835	2835	2835	2835	0
351	20250226	132200	163565785	2835	2835	2835	2835	11
352	20250226	132100	163534600	2835	2835	2835	2835	0
353	20250226	132000	163534600	2835	2835	2835	2835	0
354	20250226	131900	163534600	2835	2835	2835	2835	0
355	20250226	131800	163534600	2835	2835	2835	2835	0
356	20250226	131700	163534600	2835	2835	2835	2835	633
357	20250226	131600	161740045	2835	2835	2835	2835	0
358	20250226	131500	161740045	2835	2835	2835	2835	0
359	20250226	131400	161740045	2835	2835	2835	2835	0
360	20250226	131300	161740045	2835	2835	2835	2835	0
361	20250226	131200	161740045	2835	2835	2835	2835	0
362	20250226	131100	161740045	2835	2835	2835	2835	0
363	20250226	131000	161740045	2835	2835	2835	2835	0
364	20250226	130900	161740045	2835	2835	2835	2835	2
365	20250226	130800	161734375	2820	2820	2820	2820	0
366	20250226	130700	161734375	2820	2820	2820	2820	4000
367	20250226	130600	150454375	2820	2820	2820	2820	0
368	20250226	130500	150454375	2820	2820	2820	2820	5000
369	20250226	130400	136354375	2840	2840	2840	2840	0
370	20250226	130300	136354375	2840	2835	2840	2820	6129
371	20250226	130200	119067985	2840	2840	2840	2840	0
372	20250226	130100	119067985	2840	2840	2840	2840	3
373	20250226	130000	119059465	2840	2840	2840	2840	25
374	20250226	125900	118988465	2835	2835	2835	2835	0
375	20250226	125800	118988465	2835	2835	2835	2835	0
376	20250226	125700	118988465	2835	2835	2835	2835	0
377	20250226	125600	118988465	2835	2835	2835	2835	0
378	20250226	125500	118988465	2835	2835	2835	2835	0
379	20250226	125400	118988465	2835	2835	2835	2835	0
380	20250226	125300	118988465	2835	2835	2835	2835	0
381	20250226	125200	118988465	2835	2835	2835	2835	0
382	20250226	125100	118988465	2835	2835	2835	2835	0
383	20250226	125000	118988465	2835	2835	2835	2835	11
384	20250226	124900	118957280	2835	2835	2835	2835	0
385	20250226	124800	118957280	2835	2835	2835	2835	22
386	20250226	124700	118894910	2830	2830	2830	2830	1000
387	20250226	124600	116064910	2835	2835	2835	2835	0
388	20250226	124500	116064910	2835	2835	2835	2835	0
389	20250226	124400	116064910	2835	2835	2835	2835	0
390	20250226	124300	116064910	2835	2835	2835	2835	0
391	20250226	124200	116064910	2835	2835	2835	2835	0
392	20250226	124100	116064910	2835	2835	2835	2835	0
393	20250226	124000	116064910	2835	2835	2835	2835	8
394	20250226	123900	116042230	2835	2835	2835	2835	10
395	20250226	123800	116013880	2835	2835	2835	2835	0
396	20250226	123700	116013880	2835	2835	2835	2835	0
397	20250226	123600	116013880	2835	2835	2835	2835	5
398	20250226	123500	115999705	2830	2830	2830	2830	10
399	20250226	123400	115971405	2820	2820	2820	2820	0
400	20250226	123300	115971405	2820	2820	2820	2820	0
401	20250226	123200	115971405	2820	2820	2820	2820	0
402	20250226	123100	115971405	2820	2820	2820	2820	0
403	20250226	123000	115971405	2820	2820	2820	2820	0
404	20250226	122900	115971405	2820	2830	2830	2820	1000
405	20250226	122800	113143755	2830	2830	2830	2830	64
406	20250226	122700	112962635	2830	2830	2830	2830	0
407	20250226	122600	112962635	2830	2830	2830	2830	6
408	20250226	122500	112945655	2830	2830	2830	2830	3
409	20250226	122400	112937165	2830	2830	2830	2830	0
410	20250226	122300	112937165	2830	2830	2830	2830	0
411	20250226	122200	112937165	2830	2830	2830	2830	1
412	20250226	122100	112934335	2830	2830	2830	2830	0
413	20250226	122000	112934335	2830	2830	2830	2830	0
414	20250226	121900	112934335	2830	2830	2830	2830	1
415	20250226	121800	112931505	2830	2830	2830	2830	0
416	20250226	121700	112931505	2830	2830	2830	2830	22
417	20250226	121600	112869245	2830	2830	2830	2830	27
418	20250226	121500	112792835	2830	2820	2830	2820	32
419	20250226	121400	112702585	2820	2820	2820	2820	105
420	20250226	121300	112406485	2820	2820	2820	2820	0
421	20250226	121200	112406485	2820	2820	2820	2820	0
422	20250226	121100	112406485	2820	2820	2820	2820	0
423	20250226	121000	112406485	2820	2825	2825	2820	1500
424	20250226	120900	108176390	2825	2825	2825	2825	0
425	20250226	120800	108176390	2825	2825	2825	2825	0
426	20250226	120700	108176390	2825	2820	2825	2820	584
427	20250226	120600	106526765	2820	2820	2820	2820	0
428	20250226	120500	106526765	2820	2820	2820	2820	0
429	20250226	120400	106526765	2820	2820	2820	2820	0
430	20250226	120300	106526765	2820	2820	2820	2820	0
431	20250226	120200	106526765	2820	2820	2820	2820	0
432	20250226	120100	106526765	2820	2830	2830	2820	3000
433	20250226	120000	98060260	2840	2840	2840	2840	10
434	20250226	115900	98031860	2840	2840	2840	2840	1
435	20250226	115800	98029020	2840	2840	2840	2840	0
436	20250226	115700	98029020	2840	2840	2840	2840	0
437	20250226	115600	98029020	2840	2840	2840	2840	0
438	20250226	115500	98029020	2840	2840	2840	2840	10
439	20250226	115400	98000620	2840	2840	2840	2840	0
440	20250226	115300	98000620	2840	2840	2840	2840	0
441	20250226	115200	98000620	2840	2840	2840	2840	0
442	20250226	115100	98000620	2840	2840	2840	2840	19
443	20250226	115000	97946660	2840	2840	2840	2840	0
444	20250226	114900	97946660	2840	2840	2840	2840	0
445	20250226	114800	97946660	2840	2840	2840	2840	0
446	20250226	114700	97946660	2840	2835	2840	2835	1216
447	20250226	114600	94499290	2835	2835	2835	2835	0
448	20250226	114500	94499290	2835	2835	2835	2835	2
449	20250226	114400	94493620	2820	2820	2820	2820	0
450	20250226	114300	94493620	2820	2825	2825	2820	1050
451	20250226	114200	91528915	2840	2835	2840	2830	2001
452	20250226	114100	85864955	2825	2845	2845	2825	3000
453	20250226	114000	77371710	2855	2855	2855	2855	0
454	20250226	113900	77371710	2855	2855	2855	2855	0
455	20250226	113800	77371710	2855	2855	2855	2855	105
456	20250226	113700	77071935	2855	2855	2855	2855	0
457	20250226	113600	77071935	2855	2855	2855	2855	0
458	20250226	113500	77071935	2855	2850	2855	2850	24
459	20250226	113400	77003525	2845	2845	2845	2845	0
460	20250226	113300	77003525	2845	2845	2845	2845	0
461	20250226	113200	77003525	2845	2845	2845	2845	0
462	20250226	113100	77003525	2845	2845	2845	2845	0
463	20250226	113000	77003525	2845	2845	2845	2845	400
464	20250226	112900	75865525	2850	2850	2850	2850	0
465	20250226	112800	75865525	2850	2850	2850	2850	0
466	20250226	112700	75865525	2850	2850	2850	2850	2
467	20250226	112600	75859825	2855	2855	2855	2855	0
468	20250226	112500	75859825	2855	2855	2855	2855	0
469	20250226	112400	75859825	2855	2855	2855	2855	0
470	20250226	112300	75859825	2855	2855	2855	2855	0
471	20250226	112200	75859825	2855	2855	2855	2855	2
472	20250226	112100	75854115	2850	2850	2850	2850	0
473	20250226	112000	75854115	2850	2850	2850	2850	0
474	20250226	111900	75854115	2850	2850	2850	2850	0
475	20250226	111800	75854115	2850	2850	2850	2850	0
476	20250226	111700	75854115	2850	2850	2850	2850	0
477	20250226	111600	75854115	2850	2850	2850	2850	34
478	20250226	111500	75757215	2845	2845	2845	2845	0
479	20250226	111400	75757215	2845	2845	2845	2845	0
480	20250226	111300	75757215	2845	2845	2845	2845	0
481	20250226	111200	75757215	2845	2845	2845	2845	0
482	20250226	111100	75757215	2845	2845	2845	2845	0
483	20250226	111000	75757215	2845	2845	2845	2845	698
484	20250226	110900	73771405	2850	2850	2850	2850	200
485	20250226	110800	73201405	2850	2850	2850	2850	473
486	20250226	110700	71853355	2850	2850	2850	2850	0
487	20250226	110600	71853355	2850	2860	2860	2850	306
488	20250226	110500	70980575	2860	2860	2860	2860	0
489	20250226	110400	70980575	2860	2860	2860	2860	0
490	20250226	110300	70980575	2860	2860	2860	2860	0
491	20250226	110200	70980575	2860	2860	2860	2860	0
492	20250226	110100	70980575	2860	2860	2860	2860	0
493	20250226	110000	70980575	2860	2855	2860	2855	37
494	20250226	105900	70874805	2860	2860	2860	2860	1
495	20250226	105800	70871945	2845	2845	2845	2845	0
496	20250226	105700	70871945	2845	2845	2845	2845	0
497	20250226	105600	70871945	2845	2845	2845	2845	0
498	20250226	105500	70871945	2845	2845	2845	2845	0
499	20250226	105400	70871945	2845	2850	2850	2845	2100
500	20250226	105300	64896765	2860	2860	2860	2860	1
501	20250226	105200	64893905	2860	2860	2860	2860	0
502	20250226	105100	64893905	2860	2860	2860	2860	6
503	20250226	105000	64876745	2860	2865	2865	2860	447
504	20250226	104900	63598315	2860	2860	2860	2860	1
505	20250226	104800	63595455	2860	2860	2860	2860	548
506	20250226	104700	62028175	2860	2860	2860	2860	0
507	20250226	104600	62028175	2860	2860	2860	2860	153
508	20250226	104500	61590595	2860	2860	2860	2860	1000
509	20250226	104400	58730595	2860	2860	2860	2860	0
510	20250226	104300	58730595	2860	2860	2860	2860	0
511	20250226	104200	58730595	2860	2860	2860	2860	0
512	20250226	104100	58730595	2860	2860	2860	2860	0
513	20250226	104000	58730595	2860	2860	2860	2860	78
514	20250226	103900	58507515	2860	2860	2860	2860	200
515	20250226	103800	57935515	2860	2865	2865	2860	30
516	20250226	103700	57849690	2865	2865	2865	2865	2
517	20250226	103600	57843960	2860	2860	2860	2860	1371
518	20250226	103500	53922900	2860	2860	2860	2860	0
519	20250226	103400	53922900	2860	2850	2860	2850	917
520	20250226	103300	51305105	2845	2845	2845	2845	0
521	20250226	103200	51305105	2845	2845	2845	2845	0
522	20250226	103100	51305105	2845	2845	2845	2845	0
523	20250226	103000	51305105	2845	2845	2845	2845	0
524	20250226	102900	51305105	2845	2845	2845	2845	100
525	20250226	102800	51020605	2845	2845	2845	2845	298
526	20250226	102700	50172795	2855	2855	2855	2855	0
527	20250226	102600	50172795	2855	2855	2855	2855	0
528	20250226	102500	50172795	2855	2855	2855	2855	0
529	20250226	102400	50172795	2855	2855	2855	2855	9
530	20250226	102300	50147100	2855	2855	2855	2855	19
531	20250226	102200	50092855	2855	2850	2855	2850	620
532	20250226	102100	48325850	2850	2845	2850	2845	51
533	20250226	102000	48180750	2850	2850	2850	2850	0
534	20250226	101900	48180750	2850	2850	2850	2850	1
535	20250226	101800	48177900	2845	2845	2845	2845	0
536	20250226	101700	48177900	2845	2845	2845	2845	0
537	20250226	101600	48177900	2845	2845	2845	2845	15
538	20250226	101500	48135225	2845	2845	2845	2845	0
539	20250226	101400	48135225	2845	2845	2845	2845	140
540	20250226	101300	47736925	2850	2850	2850	2850	0
541	20250226	101200	47736925	2850	2850	2850	2850	4
542	20250226	101100	47725525	2850	2845	2850	2845	2
543	20250226	101000	47719830	2850	2850	2850	2850	0
544	20250226	100900	47719830	2850	2850	2850	2850	5
545	20250226	100800	47705580	2855	2855	2855	2855	2
546	20250226	100700	47699870	2855	2850	2855	2850	201
547	20250226	100600	47127015	2855	2850	2855	2850	120
548	20250226	100500	46785010	2850	2850	2850	2850	0
549	20250226	100400	46785010	2850	2840	2850	2840	5522
550	20250226	100300	31102455	2835	2835	2835	2835	6
551	20250226	100200	31085445	2850	2850	2850	2850	0
552	20250226	100100	31085445	2850	2850	2850	2850	9
553	20250226	100000	31059795	2850	2850	2850	2850	3
554	20250226	095900	31051245	2850	2845	2850	2845	11
555	20250226	095800	31019945	2840	2840	2840	2840	169
556	20250226	095700	30539985	2850	2845	2850	2845	5
557	20250226	095600	30525755	2850	2850	2850	2850	2
558	20250226	095500	30520055	2850	2840	2850	2820	1377
559	20250226	095400	26627735	2850	2850	2850	2850	2
560	20250226	095300	26622035	2855	2855	2855	2855	1
561	20250226	095200	26619180	2850	2855	2855	2850	299
562	20250226	095100	25766685	2855	2850	2855	2850	53
563	20250226	095000	25615610	2850	2850	2850	2850	0
564	20250226	094900	25615610	2850	2845	2850	2845	66
565	20250226	094800	25427790	2850	2850	2850	2850	0
566	20250226	094700	25427790	2850	2850	2850	2850	2
567	20250226	094600	25422090	2850	2850	2850	2850	98
568	20250226	094500	25142790	2845	2845	2845	2845	50
569	20250226	094400	25000540	2850	2850	2850	2845	79
570	20250226	094300	24775640	2850	2850	2850	2850	4
571	20250226	094200	24764240	2850	2850	2850	2850	9
572	20250226	094100	24738590	2855	2855	2855	2855	0
573	20250226	094000	24738590	2855	2855	2855	2855	0
574	20250226	093900	24738590	2855	2850	2855	2850	46
575	20250226	093800	24607480	2850	2850	2850	2850	6
576	20250226	093700	24590380	2855	2855	2855	2855	1
577	20250226	093600	24587525	2855	2840	2855	2840	2636
578	20250226	093500	17091160	2835	2835	2835	2835	224
579	20250226	093400	16456120	2840	2840	2840	2840	24
580	20250226	093300	16387960	2840	2840	2840	2840	3
581	20250226	093200	16379440	2835	2835	2835	2835	10
582	20250226	093100	16351090	2840	2840	2840	2840	0
583	20250226	093000	16351090	2840	2840	2840	2840	1
584	20250226	092900	16348250	2840	2840	2840	2840	0
585	20250226	092800	16348250	2840	2840	2840	2840	0
586	20250226	092700	16348250	2840	2840	2840	2840	0
587	20250226	092600	16348250	2840	2840	2840	2840	0
588	20250226	092500	16348250	2840	2840	2840	2840	0
589	20250226	092400	16348250	2840	2840	2840	2840	0
590	20250226	092300	16348250	2840	2840	2840	2840	101
591	20250226	092200	16061410	2835	2840	2840	2835	22
592	20250226	092100	15999035	2835	2835	2840	2835	153
593	20250226	092000	15565275	2835	2835	2835	2835	150
594	20250226	091900	15140025	2845	2845	2845	2845	2
595	20250226	091800	15134335	2845	2845	2845	2845	4
596	20250226	091700	15122955	2845	2845	2845	2845	0
597	20250226	091600	15122955	2845	2845	2845	2845	22
598	20250226	091500	15060365	2840	2840	2840	2840	44
599	20250226	091400	14935405	2845	2845	2845	2845	1145
600	20250226	091300	11677880	2850	2850	2850	2850	171
601	20250226	091200	11190530	2850	2855	2855	2850	51
602	20250226	091100	11045175	2855	2855	2855	2855	0
603	20250226	091000	11045175	2855	2860	2860	2855	51
604	20250226	090900	10899530	2865	2865	2865	2865	0
605	20250226	090800	10899530	2865	2865	2865	2865	4
606	20250226	090700	10888070	2860	2865	2865	2860	43
607	20250226	090600	10765085	2860	2875	2880	2860	336
608	20250226	090500	9798360	2880	2850	2880	2850	1695
609	20250226	090400	4965370	2870	2895	2895	2845	370
610	20250226	090300	3902970	2895	2835	2895	2835	876
611	20250226	090200	1410860	2835	2835	2835	2835	0
612	20250226	090100	1410860	2835	2835	2835	2835	124
613	20250226	090000	1059320	2840	2840	2840	2840	373