KissMeData/046210/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	193100	353327185	2970	2970	2970	2970	774
3	20250226	193000	353327185	2970	2970	2970	2970	0
4	20250226	192900	353327185	2970	2970	2970	2970	0
5	20250226	192800	353327185	2970	2970	2970	2970	0
6	20250226	192700	353327185	2970	2970	2970	2970	0
7	20250226	192600	353327185	2970	2970	2970	2970	0
8	20250226	192500	353327185	2970	2970	2970	2970	0
9	20250226	192400	353327185	2970	2970	2970	2970	0
10	20250226	192300	353327185	2970	2970	2970	2970	0
11	20250226	192200	353327185	2970	2970	2970	2970	0
12	20250226	192100	353327185	2970	2970	2970	2970	0
13	20250226	192000	353327185	2970	2970	2970	2970	0
14	20250226	191900	353327185	2970	2970	2970	2970	0
15	20250226	191800	353327185	2970	2970	2970	2970	0
16	20250226	191700	353327185	2970	2970	2970	2970	0
17	20250226	191600	353327185	2970	2970	2970	2970	0
18	20250226	191500	353327185	2970	2970	2970	2970	0
19	20250226	191400	353327185	2970	2970	2970	2970	0
20	20250226	191300	353327185	2970	2970	2970	2970	0
21	20250226	191200	353327185	2970	2970	2970	2970	0
22	20250226	191100	353327185	2970	2970	2970	2970	0
23	20250226	191000	353327185	2970	2970	2970	2970	0
24	20250226	190900	353327185	2970	2970	2970	2970	0
25	20250226	190800	353327185	2970	2970	2970	2970	0
26	20250226	190700	353327185	2970	2970	2970	2970	0
27	20250226	190600	353327185	2970	2970	2970	2970	0
28	20250226	190500	353327185	2970	2970	2970	2970	0
29	20250226	190400	353327185	2970	2970	2970	2970	0
30	20250226	190300	353327185	2970	2970	2970	2970	0
31	20250226	190200	353327185	2970	2970	2970	2970	0
32	20250226	190100	353327185	2970	2970	2970	2970	774
33	20250226	190000	353327185	2970	2970	2970	2970	0
34	20250226	185900	353327185	2970	2970	2970	2970	0
35	20250226	185800	353327185	2970	2970	2970	2970	0
36	20250226	185700	353327185	2970	2970	2970	2970	0
37	20250226	185600	353327185	2970	2970	2970	2970	0
38	20250226	185500	353327185	2970	2970	2970	2970	0
39	20250226	185400	353327185	2970	2970	2970	2970	0
40	20250226	185300	353327185	2970	2970	2970	2970	0
41	20250226	185200	353327185	2970	2970	2970	2970	0
42	20250226	185100	353327185	2970	2970	2970	2970	0
43	20250226	185000	353327185	2970	2970	2970	2970	0
44	20250226	184900	353327185	2970	2970	2970	2970	0
45	20250226	184800	353327185	2970	2970	2970	2970	0
46	20250226	184700	353327185	2970	2970	2970	2970	0
47	20250226	184600	353327185	2970	2970	2970	2970	0
48	20250226	184500	353327185	2970	2970	2970	2970	0
49	20250226	184400	353327185	2970	2970	2970	2970	0
50	20250226	184300	353327185	2970	2970	2970	2970	0
51	20250226	184200	353327185	2970	2970	2970	2970	0
52	20250226	184100	353327185	2970	2970	2970	2970	0
53	20250226	184000	353327185	2970	2970	2970	2970	0
54	20250226	183900	353327185	2970	2970	2970	2970	0
55	20250226	183800	353327185	2970	2970	2970	2970	0
56	20250226	183700	353327185	2970	2970	2970	2970	0
57	20250226	183600	353327185	2970	2970	2970	2970	0
58	20250226	183500	353327185	2970	2970	2970	2970	0
59	20250226	183400	353327185	2970	2970	2970	2970	0
60	20250226	183300	353327185	2970	2970	2970	2970	0
61	20250226	183200	353327185	2970	2970	2970	2970	0
62	20250226	183100	353327185	2970	2970	2970	2970	774
63	20250226	183000	353327185	2970	2970	2970	2970	0
64	20250226	182900	353327185	2970	2970	2970	2970	0
65	20250226	182800	353327185	2970	2970	2970	2970	0
66	20250226	182700	353327185	2970	2970	2970	2970	0
67	20250226	182600	353327185	2970	2970	2970	2970	0
68	20250226	182500	353327185	2970	2970	2970	2970	0
69	20250226	182400	353327185	2970	2970	2970	2970	0
70	20250226	182300	353327185	2970	2970	2970	2970	0
71	20250226	182200	353327185	2970	2970	2970	2970	0
72	20250226	182100	353327185	2970	2970	2970	2970	0
73	20250226	182000	353327185	2970	2970	2970	2970	0
74	20250226	181900	353327185	2970	2970	2970	2970	0
75	20250226	181800	353327185	2970	2970	2970	2970	0
76	20250226	181700	353327185	2970	2970	2970	2970	0
77	20250226	181600	353327185	2970	2970	2970	2970	0
78	20250226	181500	353327185	2970	2970	2970	2970	0
79	20250226	181400	353327185	2970	2970	2970	2970	0
80	20250226	181300	353327185	2970	2970	2970	2970	0
81	20250226	181200	353327185	2970	2970	2970	2970	0
82	20250226	181100	353327185	2970	2970	2970	2970	0
83	20250226	181000	353327185	2970	2970	2970	2970	0
84	20250226	180900	353327185	2970	2970	2970	2970	0
85	20250226	180800	353327185	2970	2970	2970	2970	0
86	20250226	180700	353327185	2970	2970	2970	2970	0
87	20250226	180600	353327185	2970	2970	2970	2970	0
88	20250226	180500	353327185	2970	2970	2970	2970	0
89	20250226	180400	353327185	2970	2970	2970	2970	0
90	20250226	180300	353327185	2970	2970	2970	2970	0
91	20250226	180200	353327185	2970	2970	2970	2970	0
92	20250226	180100	353327185	2970	2970	2970	2970	774
93	20250226	180000	353327185	2970	2970	2970	2970	0
94	20250226	175900	353327185	2970	2970	2970	2970	0
95	20250226	175800	353327185	2970	2970	2970	2970	0
96	20250226	175700	353327185	2970	2970	2970	2970	0
97	20250226	175600	353327185	2970	2970	2970	2970	0
98	20250226	175500	353327185	2970	2970	2970	2970	0
99	20250226	175400	353327185	2970	2970	2970	2970	0
100	20250226	175300	353327185	2970	2970	2970	2970	0
101	20250226	175200	353327185	2970	2970	2970	2970	0
102	20250226	175100	353327185	2970	2970	2970	2970	0
103	20250226	175000	353327185	2970	2970	2970	2970	0
104	20250226	174900	353327185	2970	2970	2970	2970	0
105	20250226	174800	353327185	2970	2970	2970	2970	0
106	20250226	174700	353327185	2970	2970	2970	2970	0
107	20250226	174600	353327185	2970	2970	2970	2970	0
108	20250226	174500	353327185	2970	2970	2970	2970	0
109	20250226	174400	353327185	2970	2970	2970	2970	0
110	20250226	174300	353327185	2970	2970	2970	2970	0
111	20250226	174200	353327185	2970	2970	2970	2970	0
112	20250226	174100	353327185	2970	2970	2970	2970	0
113	20250226	174000	353327185	2970	2970	2970	2970	0
114	20250226	173900	353327185	2970	2970	2970	2970	0
115	20250226	173800	353327185	2970	2970	2970	2970	0
116	20250226	173700	353327185	2970	2970	2970	2970	0
117	20250226	173600	353327185	2970	2970	2970	2970	0
118	20250226	173500	353327185	2970	2970	2970	2970	0
119	20250226	173400	353327185	2970	2970	2970	2970	0
120	20250226	173300	353327185	2970	2970	2970	2970	0
121	20250226	173200	353327185	2970	2970	2970	2970	0
122	20250226	173100	353327185	2970	2970	2970	2970	774
123	20250226	173000	353327185	2970	2970	2970	2970	0
124	20250226	172900	353327185	2970	2970	2970	2970	0
125	20250226	172800	353327185	2970	2970	2970	2970	0
126	20250226	172700	353327185	2970	2970	2970	2970	0
127	20250226	172600	353327185	2970	2970	2970	2970	0
128	20250226	172500	353327185	2970	2970	2970	2970	0
129	20250226	172400	353327185	2970	2970	2970	2970	0
130	20250226	172300	353327185	2970	2970	2970	2970	0
131	20250226	172200	353327185	2970	2970	2970	2970	0
132	20250226	172100	353327185	2970	2970	2970	2970	0
133	20250226	172000	353327185	2970	2970	2970	2970	0
134	20250226	171900	353327185	2970	2970	2970	2970	0
135	20250226	171800	353327185	2970	2970	2970	2970	0
136	20250226	171700	353327185	2970	2970	2970	2970	0
137	20250226	171600	353327185	2970	2970	2970	2970	0
138	20250226	171500	353327185	2970	2970	2970	2970	0
139	20250226	171400	353327185	2970	2970	2970	2970	0
140	20250226	171300	353327185	2970	2970	2970	2970	0
141	20250226	171200	353327185	2970	2970	2970	2970	0
142	20250226	171100	353327185	2970	2970	2970	2970	0
143	20250226	171000	353327185	2970	2970	2970	2970	0
144	20250226	170900	353327185	2970	2970	2970	2970	0
145	20250226	170800	353327185	2970	2970	2970	2970	0
146	20250226	170700	353327185	2970	2970	2970	2970	0
147	20250226	170600	353327185	2970	2970	2970	2970	0
148	20250226	170500	353327185	2970	2970	2970	2970	0
149	20250226	170400	353327185	2970	2970	2970	2970	0
150	20250226	170300	353327185	2970	2970	2970	2970	0
151	20250226	170200	353327185	2970	2970	2970	2970	0
152	20250226	170100	353327185	2970	2970	2970	2970	774
153	20250226	170000	353327185	2970	2970	2970	2970	0
154	20250226	165900	353327185	2970	2970	2970	2970	0
155	20250226	165800	353327185	2970	2970	2970	2970	0
156	20250226	165700	353327185	2970	2970	2970	2970	0
157	20250226	165600	353327185	2970	2970	2970	2970	0
158	20250226	165500	353327185	2970	2970	2970	2970	0
159	20250226	165400	353327185	2970	2970	2970	2970	0
160	20250226	165300	353327185	2970	2970	2970	2970	0
161	20250226	165200	353327185	2970	2970	2970	2970	0
162	20250226	165100	353327185	2970	2970	2970	2970	0
163	20250226	165000	353327185	2970	2970	2970	2970	0
164	20250226	164900	353327185	2970	2970	2970	2970	0
165	20250226	164800	353327185	2970	2970	2970	2970	0
166	20250226	164700	353327185	2970	2970	2970	2970	0
167	20250226	164600	353327185	2970	2970	2970	2970	0
168	20250226	164500	353327185	2970	2970	2970	2970	0
169	20250226	164400	353327185	2970	2970	2970	2970	0
170	20250226	164300	353327185	2970	2970	2970	2970	0
171	20250226	164200	353327185	2970	2970	2970	2970	0
172	20250226	164100	353327185	2970	2970	2970	2970	0
173	20250226	164000	353327185	2970	2970	2970	2970	0
174	20250226	163900	353327185	2970	2970	2970	2970	0
175	20250226	163800	353327185	2970	2970	2970	2970	0
176	20250226	163700	353327185	2970	2970	2970	2970	0
177	20250226	163600	353327185	2970	2970	2970	2970	0
178	20250226	163500	353327185	2970	2970	2970	2970	0
179	20250226	163400	353327185	2970	2970	2970	2970	0
180	20250226	163300	353327185	2970	2970	2970	2970	0
181	20250226	163200	353327185	2970	2970	2970	2970	0
182	20250226	163100	353327185	2970	2970	2970	2970	774
183	20250226	163000	353327185	2970	2970	2970	2970	0
184	20250226	162900	353327185	2970	2970	2970	2970	0
185	20250226	162800	353327185	2970	2970	2970	2970	0
186	20250226	162700	353327185	2970	2970	2970	2970	0
187	20250226	162600	353327185	2970	2970	2970	2970	0
188	20250226	162500	353327185	2970	2970	2970	2970	0
189	20250226	162400	353327185	2970	2970	2970	2970	0
190	20250226	162300	353327185	2970	2970	2970	2970	0
191	20250226	162200	353327185	2970	2970	2970	2970	0
192	20250226	162100	353327185	2970	2970	2970	2970	0
193	20250226	162000	353327185	2970	2970	2970	2970	0
194	20250226	161900	353327185	2970	2970	2970	2970	0
195	20250226	161800	353327185	2970	2970	2970	2970	0
196	20250226	161700	353327185	2970	2970	2970	2970	0
197	20250226	161600	353327185	2970	2970	2970	2970	0
198	20250226	161500	353327185	2970	2970	2970	2970	0
199	20250226	161400	353327185	2970	2970	2970	2970	0
200	20250226	161300	353327185	2970	2970	2970	2970	0
201	20250226	161200	353327185	2970	2970	2970	2970	0
202	20250226	161100	353327185	2970	2970	2970	2970	0
203	20250226	161000	353327185	2970	2970	2970	2970	0
204	20250226	160900	353327185	2970	2970	2970	2970	0
205	20250226	160800	353327185	2970	2970	2970	2970	0
206	20250226	160700	353327185	2970	2970	2970	2970	0
207	20250226	160600	353327185	2970	2970	2970	2970	0
208	20250226	160500	353327185	2970	2970	2970	2970	0
209	20250226	160400	353327185	2970	2970	2970	2970	0
210	20250226	160300	353327185	2970	2970	2970	2970	0
211	20250226	160200	353327185	2970	2970	2970	2970	0
212	20250226	160100	353327185	2970	2970	2970	2970	774
213	20250226	160000	353327185	2970	2970	2970	2970	0
214	20250226	155900	353327185	2970	2970	2970	2970	0
215	20250226	155800	353327185	2970	2970	2970	2970	0
216	20250226	155700	353327185	2970	2970	2970	2970	0
217	20250226	155600	353327185	2970	2970	2970	2970	0
218	20250226	155500	353327185	2970	2970	2970	2970	0
219	20250226	155400	353327185	2970	2970	2970	2970	0
220	20250226	155300	353327185	2970	2970	2970	2970	0
221	20250226	155200	353327185	2970	2970	2970	2970	0
222	20250226	155100	353327185	2970	2970	2970	2970	0
223	20250226	155000	353327185	2970	2970	2970	2970	0
224	20250226	154900	353327185	2970	2970	2970	2970	0
225	20250226	154800	353327185	2970	2970	2970	2970	0
226	20250226	154700	353327185	2970	2970	2970	2970	0
227	20250226	154600	353327185	2970	2970	2970	2970	0
228	20250226	154500	353327185	2970	2970	2970	2970	0
229	20250226	154400	353327185	2970	2970	2970	2970	0
230	20250226	154300	353327185	2970	2970	2970	2970	0
231	20250226	154200	353327185	2970	2970	2970	2970	0
232	20250226	154100	353327185	2970	2970	2970	2970	0
233	20250226	154000	353327185	2970	2970	2970	2970	0
234	20250226	153900	353327185	2970	2970	2970	2970	0
235	20250226	153800	353327185	2970	2970	2970	2970	0
236	20250226	153700	353327185	2970	2970	2970	2970	0
237	20250226	153600	353327185	2970	2970	2970	2970	0
238	20250226	153500	353327185	2970	2970	2970	2970	0
239	20250226	153400	353327185	2970	2970	2970	2970	0
240	20250226	153300	353327185	2970	2970	2970	2970	0
241	20250226	153200	353327185	2970	2970	2970	2970	0
242	20250226	153100	353327185	2970	2970	2970	2970	774
243	20250226	153000	353327185	2970	2970	2970	2970	774
244	20250226	152900	351028405	2970	2970	2970	2970	0
245	20250226	152800	351028405	2970	2970	2970	2970	0
246	20250226	152700	351028405	2970	2970	2970	2970	0
247	20250226	152600	351028405	2970	2970	2970	2970	0
248	20250226	152500	351028405	2970	2970	2970	2970	0
249	20250226	152400	351028405	2970	2970	2970	2970	0
250	20250226	152300	351028405	2970	2970	2970	2970	0
251	20250226	152200	351028405	2970	2970	2970	2970	0
252	20250226	152100	351028405	2970	2970	2970	2970	0
253	20250226	152000	351028405	2970	2970	2970	2970	0
254	20250226	151900	351028405	2970	2970	2970	2970	702
255	20250226	151800	348943465	2975	2970	2975	2965	5049
256	20250226	151700	333943435	2970	2970	2970	2970	1419
257	20250226	151600	329729005	2970	2970	2970	2970	20
258	20250226	151500	329669605	2965	2965	2965	2965	0
259	20250226	151400	329669605	2965	2965	2965	2965	0
260	20250226	151300	329669605	2965	2970	2970	2965	3707
261	20250226	151200	318676530	2970	2970	2970	2970	136
262	20250226	151100	318272610	2970	2965	2970	2965	495
263	20250226	151000	316804355	2970	2970	2970	2970	0
264	20250226	150900	316804355	2970	2970	2970	2970	109
265	20250226	150800	316480625	2970	2970	2970	2970	1425
266	20250226	150700	312248375	2975	2975	2975	2975	0
267	20250226	150600	312248375	2975	2975	2975	2975	0
268	20250226	150500	312248375	2975	2975	2975	2975	33
269	20250226	150400	312150200	2975	2975	2975	2975	1024
270	20250226	150300	309103800	2980	2980	2980	2980	0
271	20250226	150200	309103800	2980	2980	2980	2980	350
272	20250226	150100	308060800	2980	2980	2980	2980	0
273	20250226	150000	308060800	2980	2980	2980	2980	0
274	20250226	145900	308060800	2980	2980	2980	2980	3096
275	20250226	145800	298834720	2980	2980	2980	2980	3
276	20250226	145700	298825780	2980	2980	2980	2980	10
277	20250226	145600	298795980	2970	2970	2970	2970	0
278	20250226	145500	298795980	2970	2970	2970	2970	42
279	20250226	145400	298671240	2975	2975	2975	2975	0
280	20250226	145300	298671240	2975	2975	2975	2975	216
281	20250226	145200	298028640	2980	2980	2980	2980	0
282	20250226	145100	298028640	2980	2980	2980	2980	0
283	20250226	145000	298028640	2980	2980	2980	2980	0
284	20250226	144900	298028640	2980	2980	2980	2980	0
285	20250226	144800	298028640	2980	2980	2980	2980	500
286	20250226	144700	296538640	2980	2980	2980	2980	35
287	20250226	144600	296434340	2980	2980	2980	2980	47
288	20250226	144500	296294280	2980	2980	2980	2980	171
289	20250226	144400	295784700	2975	2975	2975	2975	0
290	20250226	144300	295784700	2975	2975	2975	2975	0
291	20250226	144200	295784700	2975	2975	2975	2975	114
292	20250226	144100	295445550	2975	2975	2975	2975	0
293	20250226	144000	295445550	2975	2975	2975	2975	0
294	20250226	143900	295445550	2975	2975	2975	2975	0
295	20250226	143800	295445550	2975	2975	2975	2975	0
296	20250226	143700	295445550	2975	2975	2975	2975	880
297	20250226	143600	292827550	2975	2975	2975	2975	0
298	20250226	143500	292827550	2975	2975	2975	2975	0
299	20250226	143400	292827550	2975	2975	2975	2975	0
300	20250226	143300	292827550	2975	2975	2975	2975	0
301	20250226	143200	292827550	2975	2975	2975	2975	5
302	20250226	143100	292812675	2975	2975	2975	2975	0
303	20250226	143000	292812675	2975	2975	2975	2975	8
304	20250226	142900	292788875	2975	2975	2975	2975	0
305	20250226	142800	292788875	2975	2975	2975	2975	4
306	20250226	142700	292776975	2975	2975	2975	2975	0
307	20250226	142600	292776975	2975	2975	2975	2975	0
308	20250226	142500	292776975	2975	2975	2975	2975	0
309	20250226	142400	292776975	2975	2975	2975	2975	0
310	20250226	142300	292776975	2975	2975	2975	2975	0
311	20250226	142200	292776975	2975	2975	2975	2975	0
312	20250226	142100	292776975	2975	2975	2975	2975	13
313	20250226	142000	292738300	2980	2980	2980	2980	0
314	20250226	141900	292738300	2980	2980	2980	2980	8
315	20250226	141800	292714460	2980	2980	2985	2980	1283
316	20250226	141700	288887955	2975	2975	2975	2975	0
317	20250226	141600	288887955	2975	2975	2975	2975	367
318	20250226	141500	287796130	2970	2970	2970	2970	1350
319	20250226	141400	283786630	2965	2965	2965	2965	0
320	20250226	141300	283786630	2965	2965	2965	2965	0
321	20250226	141200	283786630	2965	2965	2965	2965	0
322	20250226	141100	283786630	2965	2965	2965	2965	442
323	20250226	141000	282476100	2965	2965	2965	2965	230
324	20250226	140900	281794150	2965	2965	2965	2965	20
325	20250226	140800	281734850	2965	2965	2965	2965	114
326	20250226	140700	281396840	2965	2965	2965	2965	0
327	20250226	140600	281396840	2965	2965	2965	2965	0
328	20250226	140500	281396840	2965	2965	2965	2965	0
329	20250226	140400	281396840	2965	2965	2965	2965	0
330	20250226	140300	281396840	2965	2965	2965	2965	99
331	20250226	140200	281103305	2965	2965	2965	2965	40
332	20250226	140100	280984705	2965	2965	2965	2965	200
333	20250226	140000	280391705	2960	2960	2960	2960	75
334	20250226	135900	280169705	2970	2970	2970	2970	0
335	20250226	135800	280169705	2970	2970	2970	2965	471
336	20250226	135700	278772500	2970	2965	2970	2965	102
337	20250226	135600	278469565	2970	2970	2970	2970	0
338	20250226	135500	278469565	2970	2965	2970	2965	159
339	20250226	135400	277998125	2970	2970	2970	2970	50
340	20250226	135300	277849625	2970	2970	2970	2970	0
341	20250226	135200	277849625	2970	2970	2970	2970	101
342	20250226	135100	277549655	2970	2970	2970	2970	0
343	20250226	135000	277549655	2970	2970	2970	2970	10
344	20250226	134900	277519955	2975	2975	2975	2975	0
345	20250226	134800	277519955	2975	2975	2975	2975	2
346	20250226	134700	277514005	2965	2965	2965	2965	0
347	20250226	134600	277514005	2965	2965	2965	2965	0
348	20250226	134500	277514005	2965	2965	2965	2965	206
349	20250226	134400	276903215	2965	2965	2965	2965	202
350	20250226	134300	276304285	2965	2970	2970	2965	5885
351	20250226	134200	258827615	2970	2970	2970	2970	2632
352	20250226	134100	251010575	2970	2970	2970	2970	164
353	20250226	134000	250523495	2970	2970	2970	2970	1070
354	20250226	133900	247345595	2970	2970	2970	2970	0
355	20250226	133800	247345595	2970	2970	2970	2970	0
356	20250226	133700	247345595	2970	2970	2970	2970	11
357	20250226	133600	247312925	2970	2970	2970	2970	142
358	20250226	133500	246891185	2970	2970	2970	2970	53
359	20250226	133400	246733775	2970	2970	2970	2970	73
360	20250226	133300	246516965	2965	2965	2965	2965	0
361	20250226	133200	246516965	2965	2965	2965	2965	221
362	20250226	133100	245861700	2965	2965	2965	2965	0
363	20250226	133000	245861700	2965	2970	2970	2965	11
364	20250226	132900	245829080	2965	2965	2965	2965	107
365	20250226	132800	245511825	2960	2960	2960	2960	6
366	20250226	132700	245494065	2965	2965	2965	2965	0
367	20250226	132600	245494065	2965	2965	2965	2965	100
368	20250226	132500	245197565	2965	2965	2965	2965	200
369	20250226	132400	244604565	2965	2955	2965	2955	552
370	20250226	132300	242971670	2960	2965	2965	2960	954
371	20250226	132200	240147080	2960	2960	2960	2960	614
372	20250226	132100	238329640	2965	2965	2965	2965	204
373	20250226	132000	237724780	2965	2965	2965	2965	6
374	20250226	131900	237706990	2970	2970	2970	2970	200
375	20250226	131800	237112990	2960	2960	2960	2960	0
376	20250226	131700	237112990	2960	2970	2970	2960	705
377	20250226	131600	235021190	2955	2955	2955	2955	0
378	20250226	131500	235021190	2955	2955	2955	2955	0
379	20250226	131400	235021190	2955	2955	2955	2955	0
380	20250226	131300	235021190	2955	2970	2970	2955	6344
381	20250226	131200	216259420	2970	2980	2980	2970	1648
382	20250226	131100	211361850	2980	2980	2980	2980	0
383	20250226	131000	211361850	2980	2980	2980	2980	0
384	20250226	130900	211361850	2980	2980	2980	2980	354
385	20250226	130800	210306930	2980	2980	2980	2980	0
386	20250226	130700	210306930	2980	2980	2980	2980	0
387	20250226	130600	210306930	2980	2980	2980	2980	0
388	20250226	130500	210306930	2980	2980	2980	2980	0
389	20250226	130400	210306930	2980	2980	2980	2980	0
390	20250226	130300	210306930	2980	2980	2980	2980	0
391	20250226	130200	210306930	2980	2980	2980	2980	0
392	20250226	130100	210306930	2980	2980	2980	2980	0
393	20250226	130000	210306930	2980	2980	2980	2980	0
394	20250226	125900	210306930	2980	2980	2980	2980	0
395	20250226	125800	210306930	2980	2980	2980	2980	0
396	20250226	125700	210306930	2980	2980	2980	2980	0
397	20250226	125600	210306930	2980	2980	2980	2980	1
398	20250226	125500	210303950	2980	2980	2980	2980	20
399	20250226	125400	210244350	2980	2980	2980	2980	100
400	20250226	125300	209946350	2980	2980	2980	2980	147
401	20250226	125200	209508290	2980	2980	2980	2980	0
402	20250226	125100	209508290	2980	2980	2980	2980	1
403	20250226	125000	209505310	2980	2980	2980	2980	5
404	20250226	124900	209490410	2980	2980	2980	2980	132
405	20250226	124800	209097050	2980	2980	2980	2980	14
406	20250226	124700	209055330	2980	2980	2980	2980	17
407	20250226	124600	209004670	2980	2980	2980	2980	0
408	20250226	124500	209004670	2980	2980	2980	2980	0
409	20250226	124400	209004670	2980	2980	2980	2980	0
410	20250226	124300	209004670	2980	2980	2980	2980	133
411	20250226	124200	208608330	2975	2975	2975	2975	0
412	20250226	124100	208608330	2975	2975	2975	2975	92
413	20250226	124000	208334630	2975	2975	2975	2975	0
414	20250226	123900	208334630	2975	2975	2975	2975	0
415	20250226	123800	208334630	2975	2975	2975	2975	0
416	20250226	123700	208334630	2975	2975	2975	2975	131
417	20250226	123600	207944905	2980	2980	2980	2980	0
418	20250226	123500	207944905	2980	2980	2980	2980	0
419	20250226	123400	207944905	2980	2980	2980	2980	2
420	20250226	123300	207938945	2980	2970	2980	2970	318
421	20250226	123200	206994455	2975	2975	2975	2975	0
422	20250226	123100	206994455	2975	2975	2975	2975	8
423	20250226	123000	206970655	2975	2975	2975	2975	0
424	20250226	122900	206970655	2975	2975	2975	2975	0
425	20250226	122800	206970655	2975	2975	2975	2975	0
426	20250226	122700	206970655	2975	2975	2975	2975	0
427	20250226	122600	206970655	2975	2975	2975	2975	410
428	20250226	122500	205750905	2975	2975	2975	2975	0
429	20250226	122400	205750905	2975	2965	2975	2965	341
430	20250226	122300	204736690	2965	2965	2965	2965	75
431	20250226	122200	204514315	2970	2955	2970	2955	2328
432	20250226	122100	197635060	2955	2955	2970	2955	239
433	20250226	122000	196928335	2955	2955	2955	2955	1030
434	20250226	121900	193884685	2960	2960	2960	2960	1561
435	20250226	121800	189264125	2960	2960	2960	2960	0
436	20250226	121700	189264125	2960	2960	2960	2960	0
437	20250226	121600	189264125	2960	2960	2960	2960	0
438	20250226	121500	189264125	2960	2960	2960	2960	341
439	20250226	121400	188254765	2960	2960	2960	2960	54
440	20250226	121300	188094925	2960	2965	2965	2960	367
441	20250226	121200	187008325	2965	2970	2970	2965	2695
442	20250226	121100	179016575	2970	2970	2970	2970	152
443	20250226	121000	178565135	2970	2980	2980	2970	6611
444	20250226	120900	158924670	2980	2980	2980	2980	167
445	20250226	120800	158427010	2980	2980	2980	2980	59
446	20250226	120700	158251190	2980	2985	2985	2980	783
447	20250226	120600	155916350	2980	2985	2985	2980	974
448	20250226	120500	153013775	2985	2985	2985	2985	30
449	20250226	120400	152924225	2985	2985	2985	2985	22
450	20250226	120300	152858555	2985	2985	2985	2985	253
451	20250226	120200	152103350	2980	2980	2980	2980	0
452	20250226	120100	152103350	2980	2980	2980	2980	0
453	20250226	120000	152103350	2980	2980	2980	2980	261
454	20250226	115900	151325570	2985	2985	2985	2980	2054
455	20250226	115800	145201250	2985	2995	2995	2985	1820
456	20250226	115700	139760770	3000	3000	3000	3000	0
457	20250226	115600	139760770	3000	3000	3000	3000	170
458	20250226	115500	139250770	2990	2990	2990	2990	0
459	20250226	115400	139250770	2990	2990	2990	2990	0
460	20250226	115300	139250770	2990	2995	2995	2990	1730
461	20250226	115200	134070620	2995	2995	2995	2995	0
462	20250226	115100	134070620	2995	2995	2995	2995	19
463	20250226	115000	134013715	3000	3000	3000	3000	0
464	20250226	114900	134013715	3000	3000	3000	3000	30
465	20250226	114800	133923715	3000	3000	3000	3000	258
466	20250226	114700	133149715	3005	3005	3005	3005	0
467	20250226	114600	133149715	3005	3005	3005	3005	1804
468	20250226	114500	127728695	3010	3010	3010	3010	10
469	20250226	114400	127698595	3005	3005	3005	3005	0
470	20250226	114300	127698595	3005	3010	3010	3005	1164
471	20250226	114200	124195770	3010	3010	3010	3010	0
472	20250226	114100	124195770	3010	3010	3010	3010	4
473	20250226	114000	124183730	3010	3010	3010	3010	0
474	20250226	113900	124183730	3010	3010	3010	3010	0
475	20250226	113800	124183730	3010	3010	3010	3010	0
476	20250226	113700	124183730	3010	3010	3010	3010	0
477	20250226	113600	124183730	3010	3010	3010	3010	50
478	20250226	113500	124033230	3010	3010	3010	3010	10
479	20250226	113400	124003130	3005	3005	3005	3005	0
480	20250226	113300	124003130	3005	3005	3005	3005	0
481	20250226	113200	124003130	3005	3005	3005	3005	0
482	20250226	113100	124003130	3005	3010	3010	3005	1040
483	20250226	113000	120877920	3015	3015	3015	3015	0
484	20250226	112900	120877920	3015	3015	3015	3015	0
485	20250226	112800	120877920	3015	3015	3015	3015	14
486	20250226	112700	120835710	3000	3000	3000	3000	0
487	20250226	112600	120835710	3000	3000	3000	3000	0
488	20250226	112500	120835710	3000	3000	3000	3000	7
489	20250226	112400	120814710	3000	3000	3000	3000	0
490	20250226	112300	120814710	3000	3000	3000	3000	0
491	20250226	112200	120814710	3000	3005	3005	3000	1899
492	20250226	112100	115117660	3000	3000	3000	3000	0
493	20250226	112000	115117660	3000	3010	3010	3000	1052
494	20250226	111900	111960350	3005	3005	3005	3005	0
495	20250226	111800	111960350	3005	3005	3005	3005	0
496	20250226	111700	111960350	3005	3010	3010	3005	1731
497	20250226	111600	106756395	3015	3015	3015	3015	0
498	20250226	111500	106756395	3015	3015	3015	3015	0
499	20250226	111400	106756395	3015	3015	3015	3015	0
500	20250226	111300	106756395	3015	3015	3015	3015	147
501	20250226	111200	106313190	3015	3015	3015	3015	0
502	20250226	111100	106313190	3015	3015	3015	3015	0
503	20250226	111000	106313190	3015	3015	3015	3015	30
504	20250226	110900	106222740	3015	3015	3015	3015	350
505	20250226	110800	105167490	3015	3015	3015	3015	150
506	20250226	110700	104715240	3015	3015	3015	3015	0
507	20250226	110600	104715240	3015	3015	3015	3015	0
508	20250226	110500	104715240	3015	3015	3015	3015	0
509	20250226	110400	104715240	3015	3015	3015	3015	0
510	20250226	110300	104715240	3015	3015	3015	3015	0
511	20250226	110200	104715240	3015	3015	3015	3015	0
512	20250226	110100	104715240	3015	3015	3015	3015	8
513	20250226	110000	104691120	3015	3015	3015	3015	0
514	20250226	105900	104691120	3015	3015	3015	3015	0
515	20250226	105800	104691120	3015	3015	3015	3015	199
516	20250226	105700	104091135	3015	3015	3015	3015	2
517	20250226	105600	104085105	3005	3015	3015	3005	13
518	20250226	105500	104046020	3005	3005	3005	3005	0
519	20250226	105400	104046020	3005	3005	3005	3005	0
520	20250226	105300	104046020	3005	3005	3005	3005	0
521	20250226	105200	104046020	3005	3005	3005	3005	210
522	20250226	105100	103414970	3015	3015	3015	3015	0
523	20250226	105000	103414970	3015	3015	3015	3015	0
524	20250226	104900	103414970	3015	3015	3015	3015	1
525	20250226	104800	103411955	3010	3010	3010	3010	1
526	20250226	104700	103408945	3010	3010	3010	3010	2
527	20250226	104600	103402925	3010	3010	3010	3010	512
528	20250226	104500	101861805	3015	3015	3015	3015	4
529	20250226	104400	101849745	3015	3015	3015	3015	49
530	20250226	104300	101702010	3015	3015	3015	3015	0
531	20250226	104200	101702010	3015	3015	3015	3015	0
532	20250226	104100	101702010	3015	3010	3015	3010	3785
533	20250226	104000	90293460	3010	3010	3010	3010	0
534	20250226	103900	90293460	3010	3010	3010	3010	0
535	20250226	103800	90293460	3010	3010	3010	3010	0
536	20250226	103700	90293460	3010	3010	3010	3010	55
537	20250226	103600	90127910	3015	3010	3015	3010	162
538	20250226	103500	89639790	3010	3010	3010	3010	0
539	20250226	103400	89639790	3010	3010	3010	3010	0
540	20250226	103300	89639790	3010	3010	3010	3010	0
541	20250226	103200	89639790	3010	3010	3010	3010	0
542	20250226	103100	89639790	3010	3010	3010	3010	0
543	20250226	103000	89639790	3010	3010	3010	3010	201
544	20250226	102900	89034780	3010	3010	3010	3010	0
545	20250226	102800	89034780	3010	3010	3010	3010	1000
546	20250226	102700	86024780	3010	3010	3010	3010	0
547	20250226	102600	86024780	3010	3010	3010	3010	0
548	20250226	102500	86024780	3010	3010	3010	3010	1
549	20250226	102400	86021770	3010	3005	3010	3000	1097
550	20250226	102300	82730375	3010	3010	3010	3010	100
551	20250226	102200	82429375	3015	3015	3015	3015	0
552	20250226	102100	82429375	3015	3015	3015	3015	0
553	20250226	102000	82429375	3015	3015	3015	3015	2
554	20250226	101900	82423345	3015	3015	3015	3015	5
555	20250226	101800	82408270	3015	3015	3015	3015	0
556	20250226	101700	82408270	3015	3015	3015	3015	0
557	20250226	101600	82408270	3015	3015	3015	3000	1168
558	20250226	101500	78899925	3015	3015	3015	3015	10
559	20250226	101400	78869775	3000	3000	3000	3000	0
560	20250226	101300	78869775	3000	3000	3000	3000	0
561	20250226	101200	78869775	3000	3015	3015	3000	1055
562	20250226	101100	75702990	3015	3015	3015	3015	2
563	20250226	101000	75696960	3015	3015	3015	3015	30
564	20250226	100900	75606510	3005	3010	3010	3005	1053
565	20250226	100800	72441665	3010	3010	3010	3010	10
566	20250226	100700	72411565	3010	3010	3010	3010	558
567	20250226	100600	70731985	3010	3010	3010	3010	0
568	20250226	100500	70731985	3010	3010	3010	3010	226
569	20250226	100400	70051725	3010	3010	3010	3010	1
570	20250226	100300	70048715	3010	3010	3010	3010	0
571	20250226	100200	70048715	3010	3010	3010	3010	201
572	20250226	100100	69443705	3010	3010	3010	3010	0
573	20250226	100000	69443705	3010	3010	3010	3010	0
574	20250226	095900	69443705	3010	3020	3020	3010	2393
575	20250226	095800	62226700	3035	3035	3035	3035	3
576	20250226	095700	62217595	3020	3020	3020	3020	37
577	20250226	095600	62105855	3020	3020	3020	3020	249
578	20250226	095500	61353875	3020	3020	3020	3020	2
579	20250226	095400	61347835	3015	3015	3015	3015	14
580	20250226	095300	61305625	3015	3010	3015	3010	42
581	20250226	095200	61179155	3000	3000	3000	3000	0
582	20250226	095100	61179155	3000	3000	3000	3000	0
583	20250226	095000	61179155	3000	3000	3000	3000	325
584	20250226	094900	60204155	3000	3010	3010	3000	3867
585	20250226	094800	48586615	3020	3020	3020	3020	0
586	20250226	094700	48586615	3020	3020	3020	3020	1
587	20250226	094600	48583595	3020	3020	3020	3020	41
588	20250226	094500	48459775	3020	3020	3020	3020	2
589	20250226	094400	48453735	3020	3020	3020	3020	13
590	20250226	094300	48414475	3020	3020	3020	3020	6
591	20250226	094200	48396355	3020	3020	3020	3020	15
592	20250226	094100	48351055	3020	3020	3020	3020	0
593	20250226	094000	48351055	3020	3020	3020	3020	0
594	20250226	093900	48351055	3020	3005	3020	3005	13
595	20250226	093800	48311910	3005	3035	3035	3005	1385
596	20250226	093700	44142365	3035	3035	3035	3035	15
597	20250226	093600	44096840	3020	3020	3020	3020	0
598	20250226	093500	44096840	3020	3020	3020	3020	0
599	20250226	093400	44096840	3020	3020	3020	3020	0
600	20250226	093300	44096840	3020	3015	3020	3015	11
601	20250226	093200	44063670	3015	3015	3015	3015	29
602	20250226	093100	43976235	3015	3015	3020	3015	118
603	20250226	093000	43619965	3010	3010	3010	3010	0
604	20250226	092900	43619965	3010	3010	3010	3010	175
605	20250226	092800	43093215	3005	3005	3005	3005	0
606	20250226	092700	43093215	3005	3005	3005	3005	57
607	20250226	092600	42921930	3005	3015	3015	3005	1516
608	20250226	092500	38360795	3015	3015	3015	3015	204
609	20250226	092400	37745735	3030	3030	3030	3030	0
610	20250226	092300	37745735	3030	3030	3030	3030	0
611	20250226	092200	37745735	3030	3030	3030	3030	45
612	20250226	092100	37609385	3015	3015	3015	3015	0
613	20250226	092000	37609385	3015	3015	3015	3015	0
614	20250226	091900	37609385	3015	3015	3015	3015	11
615	20250226	091800	37576220	3010	3010	3010	3010	0
616	20250226	091700	37576220	3010	3010	3010	3010	0
617	20250226	091600	37576220	3010	3010	3010	3010	0
618	20250226	091500	37576220	3010	3010	3010	3010	0
619	20250226	091400	37576220	3010	3010	3010	3010	32
620	20250226	091300	37479900	3010	3030	3030	3005	11295
621	20250226	091200	3335510	3045	3045	3045	3045	262
622	20250226	091100	2537720	3030	3030	3030	3030	33
623	20250226	091000	2437730	3030	3030	3030	3030	0
624	20250226	090900	2437730	3030	3030	3030	3030	310
625	20250226	090800	1498430	3025	3025	3025	3025	0
626	20250226	090700	1498430	3025	3025	3025	3025	0
627	20250226	090600	1498430	3025	3025	3025	3025	0
628	20250226	090500	1498430	3025	3025	3025	3025	49
629	20250226	090400	1350205	3020	3030	3030	3015	102
630	20250226	090300	1042395	3040	3040	3040	3040	2
631	20250226	090200	1036315	3040	3040	3040	3040	4
632	20250226	090100	1024155	3045	3045	3045	3045	0
633	20250226	090000	1024155	3045	3045	3045	3030	337