KissMeData/059100/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	194200	59838110	5090	5090	5090	5090	5
3	20250226	194100	59838110	5090	5090	5090	5090	0
4	20250226	194000	59838110	5090	5090	5090	5090	0
5	20250226	193900	59838110	5090	5090	5090	5090	0
6	20250226	193800	59838110	5090	5090	5090	5090	0
7	20250226	193700	59838110	5090	5090	5090	5090	0
8	20250226	193600	59838110	5090	5090	5090	5090	0
9	20250226	193500	59838110	5090	5090	5090	5090	0
10	20250226	193400	59838110	5090	5090	5090	5090	0
11	20250226	193300	59838110	5090	5090	5090	5090	0
12	20250226	193200	59838110	5090	5090	5090	5090	0
13	20250226	193100	59838110	5090	5090	5090	5090	0
14	20250226	193000	59838110	5090	5090	5090	5090	0
15	20250226	192900	59838110	5090	5090	5090	5090	0
16	20250226	192800	59838110	5090	5090	5090	5090	0
17	20250226	192700	59838110	5090	5090	5090	5090	0
18	20250226	192600	59838110	5090	5090	5090	5090	0
19	20250226	192500	59838110	5090	5090	5090	5090	0
20	20250226	192400	59838110	5090	5090	5090	5090	0
21	20250226	192300	59838110	5090	5090	5090	5090	0
22	20250226	192200	59838110	5090	5090	5090	5090	0
23	20250226	192100	59838110	5090	5090	5090	5090	0
24	20250226	192000	59838110	5090	5090	5090	5090	0
25	20250226	191900	59838110	5090	5090	5090	5090	0
26	20250226	191800	59838110	5090	5090	5090	5090	0
27	20250226	191700	59838110	5090	5090	5090	5090	0
28	20250226	191600	59838110	5090	5090	5090	5090	0
29	20250226	191500	59838110	5090	5090	5090	5090	0
30	20250226	191400	59838110	5090	5090	5090	5090	0
31	20250226	191300	59838110	5090	5090	5090	5090	0
32	20250226	191200	59838110	5090	5090	5090	5090	5
33	20250226	191100	59838110	5090	5090	5090	5090	0
34	20250226	191000	59838110	5090	5090	5090	5090	0
35	20250226	190900	59838110	5090	5090	5090	5090	0
36	20250226	190800	59838110	5090	5090	5090	5090	0
37	20250226	190700	59838110	5090	5090	5090	5090	0
38	20250226	190600	59838110	5090	5090	5090	5090	0
39	20250226	190500	59838110	5090	5090	5090	5090	0
40	20250226	190400	59838110	5090	5090	5090	5090	0
41	20250226	190300	59838110	5090	5090	5090	5090	0
42	20250226	190200	59838110	5090	5090	5090	5090	0
43	20250226	190100	59838110	5090	5090	5090	5090	0
44	20250226	190000	59838110	5090	5090	5090	5090	0
45	20250226	185900	59838110	5090	5090	5090	5090	0
46	20250226	185800	59838110	5090	5090	5090	5090	0
47	20250226	185700	59838110	5090	5090	5090	5090	0
48	20250226	185600	59838110	5090	5090	5090	5090	0
49	20250226	185500	59838110	5090	5090	5090	5090	0
50	20250226	185400	59838110	5090	5090	5090	5090	0
51	20250226	185300	59838110	5090	5090	5090	5090	0
52	20250226	185200	59838110	5090	5090	5090	5090	0
53	20250226	185100	59838110	5090	5090	5090	5090	0
54	20250226	185000	59838110	5090	5090	5090	5090	0
55	20250226	184900	59838110	5090	5090	5090	5090	0
56	20250226	184800	59838110	5090	5090	5090	5090	0
57	20250226	184700	59838110	5090	5090	5090	5090	0
58	20250226	184600	59838110	5090	5090	5090	5090	0
59	20250226	184500	59838110	5090	5090	5090	5090	0
60	20250226	184400	59838110	5090	5090	5090	5090	0
61	20250226	184300	59838110	5090	5090	5090	5090	0
62	20250226	184200	59838110	5090	5090	5090	5090	5
63	20250226	184100	59838110	5090	5090	5090	5090	0
64	20250226	184000	59838110	5090	5090	5090	5090	0
65	20250226	183900	59838110	5090	5090	5090	5090	0
66	20250226	183800	59838110	5090	5090	5090	5090	0
67	20250226	183700	59838110	5090	5090	5090	5090	0
68	20250226	183600	59838110	5090	5090	5090	5090	0
69	20250226	183500	59838110	5090	5090	5090	5090	0
70	20250226	183400	59838110	5090	5090	5090	5090	0
71	20250226	183300	59838110	5090	5090	5090	5090	0
72	20250226	183200	59838110	5090	5090	5090	5090	0
73	20250226	183100	59838110	5090	5090	5090	5090	0
74	20250226	183000	59838110	5090	5090	5090	5090	0
75	20250226	182900	59838110	5090	5090	5090	5090	0
76	20250226	182800	59838110	5090	5090	5090	5090	0
77	20250226	182700	59838110	5090	5090	5090	5090	0
78	20250226	182600	59838110	5090	5090	5090	5090	0
79	20250226	182500	59838110	5090	5090	5090	5090	0
80	20250226	182400	59838110	5090	5090	5090	5090	0
81	20250226	182300	59838110	5090	5090	5090	5090	0
82	20250226	182200	59838110	5090	5090	5090	5090	0
83	20250226	182100	59838110	5090	5090	5090	5090	0
84	20250226	182000	59838110	5090	5090	5090	5090	0
85	20250226	181900	59838110	5090	5090	5090	5090	0
86	20250226	181800	59838110	5090	5090	5090	5090	0
87	20250226	181700	59838110	5090	5090	5090	5090	0
88	20250226	181600	59838110	5090	5090	5090	5090	0
89	20250226	181500	59838110	5090	5090	5090	5090	0
90	20250226	181400	59838110	5090	5090	5090	5090	0
91	20250226	181300	59838110	5090	5090	5090	5090	0
92	20250226	181200	59838110	5090	5090	5090	5090	5
93	20250226	181100	59838110	5090	5090	5090	5090	0
94	20250226	181000	59838110	5090	5090	5090	5090	0
95	20250226	180900	59838110	5090	5090	5090	5090	0
96	20250226	180800	59838110	5090	5090	5090	5090	0
97	20250226	180700	59838110	5090	5090	5090	5090	0
98	20250226	180600	59838110	5090	5090	5090	5090	0
99	20250226	180500	59838110	5090	5090	5090	5090	0
100	20250226	180400	59838110	5090	5090	5090	5090	0
101	20250226	180300	59838110	5090	5090	5090	5090	0
102	20250226	180200	59838110	5090	5090	5090	5090	0
103	20250226	180100	59838110	5090	5090	5090	5090	0
104	20250226	180000	59838110	5090	5090	5090	5090	0
105	20250226	175900	59838110	5090	5090	5090	5090	0
106	20250226	175800	59838110	5090	5090	5090	5090	0
107	20250226	175700	59838110	5090	5090	5090	5090	0
108	20250226	175600	59838110	5090	5090	5090	5090	0
109	20250226	175500	59838110	5090	5090	5090	5090	0
110	20250226	175400	59838110	5090	5090	5090	5090	0
111	20250226	175300	59838110	5090	5090	5090	5090	0
112	20250226	175200	59838110	5090	5090	5090	5090	0
113	20250226	175100	59838110	5090	5090	5090	5090	0
114	20250226	175000	59838110	5090	5090	5090	5090	0
115	20250226	174900	59838110	5090	5090	5090	5090	0
116	20250226	174800	59838110	5090	5090	5090	5090	0
117	20250226	174700	59838110	5090	5090	5090	5090	0
118	20250226	174600	59838110	5090	5090	5090	5090	0
119	20250226	174500	59838110	5090	5090	5090	5090	0
120	20250226	174400	59838110	5090	5090	5090	5090	0
121	20250226	174300	59838110	5090	5090	5090	5090	0
122	20250226	174200	59838110	5090	5090	5090	5090	5
123	20250226	174100	59838110	5090	5090	5090	5090	0
124	20250226	174000	59838110	5090	5090	5090	5090	0
125	20250226	173900	59838110	5090	5090	5090	5090	0
126	20250226	173800	59838110	5090	5090	5090	5090	0
127	20250226	173700	59838110	5090	5090	5090	5090	0
128	20250226	173600	59838110	5090	5090	5090	5090	0
129	20250226	173500	59838110	5090	5090	5090	5090	0
130	20250226	173400	59838110	5090	5090	5090	5090	0
131	20250226	173300	59838110	5090	5090	5090	5090	0
132	20250226	173200	59838110	5090	5090	5090	5090	0
133	20250226	173100	59838110	5090	5090	5090	5090	0
134	20250226	173000	59838110	5090	5090	5090	5090	0
135	20250226	172900	59838110	5090	5090	5090	5090	0
136	20250226	172800	59838110	5090	5090	5090	5090	0
137	20250226	172700	59838110	5090	5090	5090	5090	0
138	20250226	172600	59838110	5090	5090	5090	5090	0
139	20250226	172500	59838110	5090	5090	5090	5090	0
140	20250226	172400	59838110	5090	5090	5090	5090	0
141	20250226	172300	59838110	5090	5090	5090	5090	0
142	20250226	172200	59838110	5090	5090	5090	5090	0
143	20250226	172100	59838110	5090	5090	5090	5090	0
144	20250226	172000	59838110	5090	5090	5090	5090	0
145	20250226	171900	59838110	5090	5090	5090	5090	0
146	20250226	171800	59838110	5090	5090	5090	5090	0
147	20250226	171700	59838110	5090	5090	5090	5090	0
148	20250226	171600	59838110	5090	5090	5090	5090	0
149	20250226	171500	59838110	5090	5090	5090	5090	0
150	20250226	171400	59838110	5090	5090	5090	5090	0
151	20250226	171300	59838110	5090	5090	5090	5090	0
152	20250226	171200	59838110	5090	5090	5090	5090	5
153	20250226	171100	59838110	5090	5090	5090	5090	0
154	20250226	171000	59838110	5090	5090	5090	5090	0
155	20250226	170900	59838110	5090	5090	5090	5090	0
156	20250226	170800	59838110	5090	5090	5090	5090	0
157	20250226	170700	59838110	5090	5090	5090	5090	0
158	20250226	170600	59838110	5090	5090	5090	5090	0
159	20250226	170500	59838110	5090	5090	5090	5090	0
160	20250226	170400	59838110	5090	5090	5090	5090	0
161	20250226	170300	59838110	5090	5090	5090	5090	0
162	20250226	170200	59838110	5090	5090	5090	5090	0
163	20250226	170100	59838110	5090	5090	5090	5090	0
164	20250226	170000	59838110	5090	5090	5090	5090	0
165	20250226	165900	59838110	5090	5090	5090	5090	0
166	20250226	165800	59838110	5090	5090	5090	5090	0
167	20250226	165700	59838110	5090	5090	5090	5090	0
168	20250226	165600	59838110	5090	5090	5090	5090	0
169	20250226	165500	59838110	5090	5090	5090	5090	0
170	20250226	165400	59838110	5090	5090	5090	5090	0
171	20250226	165300	59838110	5090	5090	5090	5090	0
172	20250226	165200	59838110	5090	5090	5090	5090	0
173	20250226	165100	59838110	5090	5090	5090	5090	0
174	20250226	165000	59838110	5090	5090	5090	5090	0
175	20250226	164900	59838110	5090	5090	5090	5090	0
176	20250226	164800	59838110	5090	5090	5090	5090	0
177	20250226	164700	59838110	5090	5090	5090	5090	0
178	20250226	164600	59838110	5090	5090	5090	5090	0
179	20250226	164500	59838110	5090	5090	5090	5090	0
180	20250226	164400	59838110	5090	5090	5090	5090	0
181	20250226	164300	59838110	5090	5090	5090	5090	0
182	20250226	164200	59838110	5090	5090	5090	5090	5
183	20250226	164100	59838110	5090	5090	5090	5090	0
184	20250226	164000	59838110	5090	5090	5090	5090	0
185	20250226	163900	59838110	5090	5090	5090	5090	0
186	20250226	163800	59838110	5090	5090	5090	5090	0
187	20250226	163700	59838110	5090	5090	5090	5090	0
188	20250226	163600	59838110	5090	5090	5090	5090	0
189	20250226	163500	59838110	5090	5090	5090	5090	0
190	20250226	163400	59838110	5090	5090	5090	5090	0
191	20250226	163300	59838110	5090	5090	5090	5090	0
192	20250226	163200	59838110	5090	5090	5090	5090	0
193	20250226	163100	59838110	5090	5090	5090	5090	0
194	20250226	163000	59838110	5090	5090	5090	5090	0
195	20250226	162900	59838110	5090	5090	5090	5090	0
196	20250226	162800	59838110	5090	5090	5090	5090	0
197	20250226	162700	59838110	5090	5090	5090	5090	0
198	20250226	162600	59838110	5090	5090	5090	5090	0
199	20250226	162500	59838110	5090	5090	5090	5090	0
200	20250226	162400	59838110	5090	5090	5090	5090	0
201	20250226	162300	59838110	5090	5090	5090	5090	0
202	20250226	162200	59838110	5090	5090	5090	5090	0
203	20250226	162100	59838110	5090	5090	5090	5090	0
204	20250226	162000	59838110	5090	5090	5090	5090	0
205	20250226	161900	59838110	5090	5090	5090	5090	0
206	20250226	161800	59838110	5090	5090	5090	5090	0
207	20250226	161700	59838110	5090	5090	5090	5090	0
208	20250226	161600	59838110	5090	5090	5090	5090	0
209	20250226	161500	59838110	5090	5090	5090	5090	0
210	20250226	161400	59838110	5090	5090	5090	5090	0
211	20250226	161300	59838110	5090	5090	5090	5090	0
212	20250226	161200	59838110	5090	5090	5090	5090	5
213	20250226	161100	59838110	5090	5090	5090	5090	0
214	20250226	161000	59838110	5090	5090	5090	5090	0
215	20250226	160900	59838110	5090	5090	5090	5090	0
216	20250226	160800	59838110	5090	5090	5090	5090	0
217	20250226	160700	59838110	5090	5090	5090	5090	0
218	20250226	160600	59838110	5090	5090	5090	5090	0
219	20250226	160500	59838110	5090	5090	5090	5090	0
220	20250226	160400	59838110	5090	5090	5090	5090	0
221	20250226	160300	59838110	5090	5090	5090	5090	0
222	20250226	160200	59838110	5090	5090	5090	5090	0
223	20250226	160100	59838110	5090	5090	5090	5090	0
224	20250226	160000	59838110	5090	5090	5090	5090	0
225	20250226	155900	59838110	5090	5090	5090	5090	0
226	20250226	155800	59838110	5090	5090	5090	5090	0
227	20250226	155700	59838110	5090	5090	5090	5090	0
228	20250226	155600	59838110	5090	5090	5090	5090	0
229	20250226	155500	59838110	5090	5090	5090	5090	0
230	20250226	155400	59838110	5090	5090	5090	5090	0
231	20250226	155300	59838110	5090	5090	5090	5090	0
232	20250226	155200	59838110	5090	5090	5090	5090	0
233	20250226	155100	59838110	5090	5090	5090	5090	0
234	20250226	155000	59838110	5090	5090	5090	5090	0
235	20250226	154900	59838110	5090	5090	5090	5090	0
236	20250226	154800	59838110	5090	5090	5090	5090	0
237	20250226	154700	59838110	5090	5090	5090	5090	0
238	20250226	154600	59838110	5090	5090	5090	5090	0
239	20250226	154500	59838110	5090	5090	5090	5090	0
240	20250226	154400	59838110	5090	5090	5090	5090	0
241	20250226	154300	59838110	5090	5090	5090	5090	0
242	20250226	154200	59838110	5090	5090	5090	5090	5
243	20250226	154100	59838110	5090	5090	5090	5090	0
244	20250226	154000	59838110	5090	5090	5090	5090	0
245	20250226	153900	59838110	5090	5090	5090	5090	0
246	20250226	153800	59838110	5090	5090	5090	5090	0
247	20250226	153700	59838110	5090	5090	5090	5090	0
248	20250226	153600	59838110	5090	5090	5090	5090	0
249	20250226	153500	59838110	5090	5090	5090	5090	0
250	20250226	153400	59838110	5090	5090	5090	5090	0
251	20250226	153300	59838110	5090	5090	5090	5090	0
252	20250226	153200	59838110	5090	5090	5090	5090	0
253	20250226	153100	59838110	5090	5090	5090	5090	0
254	20250226	153000	59838110	5090	5090	5090	5090	5
255	20250226	152900	59812660	5090	5090	5090	5090	0
256	20250226	152800	59812660	5090	5090	5090	5090	0
257	20250226	152700	59812660	5090	5090	5090	5090	0
258	20250226	152600	59812660	5090	5090	5090	5090	0
259	20250226	152500	59812660	5090	5090	5090	5090	0
260	20250226	152400	59812660	5090	5090	5090	5090	0
261	20250226	152300	59812660	5090	5090	5090	5090	0
262	20250226	152200	59812660	5090	5090	5090	5090	0
263	20250226	152100	59812660	5090	5090	5090	5090	0
264	20250226	152000	59812660	5090	5090	5090	5090	0
265	20250226	151900	59812660	5090	5090	5090	5090	0
266	20250226	151800	59812660	5090	5090	5090	5090	0
267	20250226	151700	59812660	5090	5090	5090	5090	0
268	20250226	151600	59812660	5090	5090	5090	5090	0
269	20250226	151500	59812660	5090	5090	5090	5090	7
270	20250226	151400	59777030	5090	5090	5090	5090	0
271	20250226	151300	59777030	5090	5090	5090	5090	0
272	20250226	151200	59777030	5090	5090	5090	5090	0
273	20250226	151100	59777030	5090	5090	5090	5090	0
274	20250226	151000	59777030	5090	5090	5090	5090	0
275	20250226	150900	59777030	5090	5090	5090	5090	0
276	20250226	150800	59777030	5090	5090	5090	5090	11
277	20250226	150700	59721040	5090	5090	5090	5090	5
278	20250226	150600	59695590	5090	5090	5090	5090	0
279	20250226	150500	59695590	5090	5090	5090	5090	2
280	20250226	150400	59685410	5090	5090	5090	5090	0
281	20250226	150300	59685410	5090	5090	5090	5090	0
282	20250226	150200	59685410	5090	5090	5090	5090	0
283	20250226	150100	59685410	5090	5090	5090	5090	0
284	20250226	150000	59685410	5090	5090	5090	5090	20
285	20250226	145900	59583610	5090	5090	5090	5090	0
286	20250226	145800	59583610	5090	5090	5090	5090	0
287	20250226	145700	59583610	5090	5090	5090	5090	0
288	20250226	145600	59583610	5090	5090	5090	5090	0
289	20250226	145500	59583610	5090	5090	5090	5090	5
290	20250226	145400	59558160	5090	5090	5090	5090	0
291	20250226	145300	59558160	5090	5090	5090	5090	0
292	20250226	145200	59558160	5090	5090	5090	5090	0
293	20250226	145100	59558160	5090	5090	5090	5090	0
294	20250226	145000	59558160	5090	5090	5090	5090	0
295	20250226	144900	59558160	5090	5090	5090	5090	0
296	20250226	144800	59558160	5090	5090	5090	5090	0
297	20250226	144700	59558160	5090	5090	5090	5090	0
298	20250226	144600	59558160	5090	5090	5090	5090	0
299	20250226	144500	59558160	5090	5090	5090	5090	0
300	20250226	144400	59558160	5090	5090	5090	5090	4
301	20250226	144300	59537800	5090	5070	5090	5070	680
302	20250226	144200	56079600	5060	5060	5060	5060	0
303	20250226	144100	56079600	5060	5060	5060	5060	0
304	20250226	144000	56079600	5060	5060	5060	5060	100
305	20250226	143900	55573600	5100	5100	5100	5100	0
306	20250226	143800	55573600	5100	5100	5100	5100	0
307	20250226	143700	55573600	5100	5100	5100	5100	0
308	20250226	143600	55573600	5100	5100	5100	5100	0
309	20250226	143500	55573600	5100	5100	5100	5100	0
310	20250226	143400	55573600	5100	5100	5100	5100	0
311	20250226	143300	55573600	5100	5100	5100	5100	0
312	20250226	143200	55573600	5100	5070	5100	5070	1000
313	20250226	143100	50487570	5050	5050	5050	5050	0
314	20250226	143000	50487570	5050	5050	5050	5050	0
315	20250226	142900	50487570	5050	5050	5050	5050	0
316	20250226	142800	50487570	5050	5050	5050	5050	0
317	20250226	142700	50487570	5050	5050	5050	5050	0
318	20250226	142600	50487570	5050	5050	5050	5050	0
319	20250226	142500	50487570	5050	5050	5050	5050	0
320	20250226	142400	50487570	5050	5050	5050	5050	0
321	20250226	142300	50487570	5050	5050	5050	5050	0
322	20250226	142200	50487570	5050	5050	5050	5050	0
323	20250226	142100	50487570	5050	5050	5050	5050	0
324	20250226	142000	50487570	5050	5050	5050	5050	0
325	20250226	141900	50487570	5050	5050	5050	5050	0
326	20250226	141800	50487570	5050	5050	5050	5050	0
327	20250226	141700	50487570	5050	5050	5050	5050	0
328	20250226	141600	50487570	5050	5050	5050	5050	0
329	20250226	141500	50487570	5050	5050	5050	5050	70
330	20250226	141400	50134070	5050	5050	5050	5050	0
331	20250226	141300	50134070	5050	5050	5050	5050	0
332	20250226	141200	50134070	5050	5050	5050	5050	0
333	20250226	141100	50134070	5050	5050	5050	5050	0
334	20250226	141000	50134070	5050	5050	5050	5050	0
335	20250226	140900	50134070	5050	5050	5050	5050	0
336	20250226	140800	50134070	5050	5050	5050	5050	0
337	20250226	140700	50134070	5050	5050	5050	5050	0
338	20250226	140600	50134070	5050	5050	5050	5050	50
339	20250226	140500	49881570	5050	5050	5050	5050	0
340	20250226	140400	49881570	5050	5050	5050	5050	10
341	20250226	140300	49831070	5040	5040	5040	5040	0
342	20250226	140200	49831070	5040	5050	5050	5040	77
343	20250226	140100	49442290	5070	5070	5070	5070	1
344	20250226	140000	49437220	5100	5100	5100	5100	0
345	20250226	135900	49437220	5100	5100	5100	5100	0
346	20250226	135800	49437220	5100	5100	5100	5100	0
347	20250226	135700	49437220	5100	5100	5100	5100	0
348	20250226	135600	49437220	5100	5100	5100	5100	0
349	20250226	135500	49437220	5100	5100	5100	5100	0
350	20250226	135400	49437220	5100	5100	5100	5100	0
351	20250226	135300	49437220	5100	5100	5100	5100	0
352	20250226	135200	49437220	5100	5100	5100	5100	0
353	20250226	135100	49437220	5100	5100	5100	5100	0
354	20250226	135000	49437220	5100	5100	5100	5100	0
355	20250226	134900	49437220	5100	5100	5100	5100	0
356	20250226	134800	49437220	5100	5100	5100	5100	0
357	20250226	134700	49437220	5100	5100	5100	5100	0
358	20250226	134600	49437220	5100	5100	5100	5100	0
359	20250226	134500	49437220	5100	5100	5100	5100	0
360	20250226	134400	49437220	5100	5100	5100	5100	0
361	20250226	134300	49437220	5100	5100	5100	5100	0
362	20250226	134200	49437220	5100	5100	5100	5100	0
363	20250226	134100	49437220	5100	5100	5100	5100	0
364	20250226	134000	49437220	5100	5100	5100	5100	0
365	20250226	133900	49437220	5100	5100	5100	5100	0
366	20250226	133800	49437220	5100	5100	5100	5100	0
367	20250226	133700	49437220	5100	5100	5100	5100	0
368	20250226	133600	49437220	5100	5100	5100	5100	0
369	20250226	133500	49437220	5100	5100	5100	5100	0
370	20250226	133400	49437220	5100	5100	5100	5100	0
371	20250226	133300	49437220	5100	5100	5100	5100	0
372	20250226	133200	49437220	5100	5100	5100	5100	0
373	20250226	133100	49437220	5100	5100	5100	5100	0
374	20250226	133000	49437220	5100	5100	5100	5100	0
375	20250226	132900	49437220	5100	5100	5100	5100	0
376	20250226	132800	49437220	5100	5100	5100	5100	0
377	20250226	132700	49437220	5100	5100	5100	5100	0
378	20250226	132600	49437220	5100	5100	5100	5100	0
379	20250226	132500	49437220	5100	5100	5100	5100	0
380	20250226	132400	49437220	5100	5100	5100	5100	0
381	20250226	132300	49437220	5100	5100	5100	5100	0
382	20250226	132200	49437220	5100	5100	5100	5100	0
383	20250226	132100	49437220	5100	5100	5100	5100	0
384	20250226	132000	49437220	5100	5100	5100	5100	0
385	20250226	131900	49437220	5100	5100	5100	5100	0
386	20250226	131800	49437220	5100	5100	5100	5100	0
387	20250226	131700	49437220	5100	5100	5100	5100	0
388	20250226	131600	49437220	5100	5100	5100	5100	0
389	20250226	131500	49437220	5100	5100	5100	5100	0
390	20250226	131400	49437220	5100	5100	5100	5100	0
391	20250226	131300	49437220	5100	5100	5100	5100	0
392	20250226	131200	49437220	5100	5070	5100	5070	2200
393	20250226	131100	38236010	5050	5050	5050	5050	0
394	20250226	131000	38236010	5050	5050	5050	5050	0
395	20250226	130900	38236010	5050	5050	5050	5050	0
396	20250226	130800	38236010	5050	5050	5050	5050	0
397	20250226	130700	38236010	5050	5050	5050	5050	163
398	20250226	130600	37412860	5080	5080	5080	5080	0
399	20250226	130500	37412860	5080	5080	5080	5080	0
400	20250226	130400	37412860	5080	5080	5080	5080	0
401	20250226	130300	37412860	5080	5080	5080	5080	0
402	20250226	130200	37412860	5080	5080	5080	5080	0
403	20250226	130100	37412860	5080	5080	5080	5080	12
404	20250226	130000	37351900	5040	5040	5040	5040	0
405	20250226	125900	37351900	5040	5040	5040	5040	0
406	20250226	125800	37351900	5040	5040	5040	5040	0
407	20250226	125700	37351900	5040	5040	5040	5040	0
408	20250226	125600	37351900	5040	5040	5040	5040	0
409	20250226	125500	37351900	5040	5040	5040	5040	0
410	20250226	125400	37351900	5040	5040	5040	5040	0
411	20250226	125300	37351900	5040	5040	5040	5040	0
412	20250226	125200	37351900	5040	5040	5040	5040	0
413	20250226	125100	37351900	5040	5040	5040	5040	0
414	20250226	125000	37351900	5040	5040	5040	5040	0
415	20250226	124900	37351900	5040	5040	5040	5040	0
416	20250226	124800	37351900	5040	5040	5040	5040	0
417	20250226	124700	37351900	5040	5040	5040	5040	0
418	20250226	124600	37351900	5040	5040	5040	5040	0
419	20250226	124500	37351900	5040	5040	5040	5040	0
420	20250226	124400	37351900	5040	5040	5040	5040	0
421	20250226	124300	37351900	5040	5040	5040	5040	0
422	20250226	124200	37351900	5040	5040	5040	5040	0
423	20250226	124100	37351900	5040	5040	5040	5040	0
424	20250226	124000	37351900	5040	5040	5040	5040	0
425	20250226	123900	37351900	5040	5040	5040	5040	0
426	20250226	123800	37351900	5040	5040	5040	5040	0
427	20250226	123700	37351900	5040	5040	5040	5040	0
428	20250226	123600	37351900	5040	5040	5040	5040	0
429	20250226	123500	37351900	5040	5040	5040	5040	0
430	20250226	123400	37351900	5040	5040	5040	5040	0
431	20250226	123300	37351900	5040	5040	5040	5040	0
432	20250226	123200	37351900	5040	5040	5040	5040	0
433	20250226	123100	37351900	5040	5040	5040	5040	0
434	20250226	123000	37351900	5040	5040	5040	5040	0
435	20250226	122900	37351900	5040	5040	5040	5040	0
436	20250226	122800	37351900	5040	5040	5040	5040	0
437	20250226	122700	37351900	5040	5040	5040	5040	0
438	20250226	122600	37351900	5040	5040	5040	5040	5
439	20250226	122500	37326700	5040	5040	5040	5040	2
440	20250226	122400	37316620	5070	5070	5070	5070	0
441	20250226	122300	37316620	5070	5070	5070	5070	0
442	20250226	122200	37316620	5070	5070	5070	5070	0
443	20250226	122100	37316620	5070	5070	5070	5070	0
444	20250226	122000	37316620	5070	5070	5070	5070	0
445	20250226	121900	37316620	5070	5070	5070	5070	0
446	20250226	121800	37316620	5070	5070	5070	5070	0
447	20250226	121700	37316620	5070	5070	5070	5070	0
448	20250226	121600	37316620	5070	5070	5070	5070	0
449	20250226	121500	37316620	5070	5070	5070	5070	0
450	20250226	121400	37316620	5070	5070	5070	5070	0
451	20250226	121300	37316620	5070	5070	5070	5070	0
452	20250226	121200	37316620	5070	5070	5070	5070	0
453	20250226	121100	37316620	5070	5070	5070	5070	0
454	20250226	121000	37316620	5070	5070	5070	5070	0
455	20250226	120900	37316620	5070	5070	5070	5070	0
456	20250226	120800	37316620	5070	5070	5070	5070	10
457	20250226	120700	37265920	5040	5040	5040	5040	0
458	20250226	120600	37265920	5040	5040	5040	5040	0
459	20250226	120500	37265920	5040	5040	5040	5040	55
460	20250226	120400	36988720	5040	5040	5040	5040	0
461	20250226	120300	36988720	5040	5080	5080	5010	3546
462	20250226	120200	19192470	5080	5080	5080	5080	176
463	20250226	120100	18298390	5080	5080	5080	5080	0
464	20250226	120000	18298390	5080	5080	5080	5080	0
465	20250226	115900	18298390	5080	5080	5080	5080	0
466	20250226	115800	18298390	5080	5080	5080	5080	0
467	20250226	115700	18298390	5080	5080	5080	5080	0
468	20250226	115600	18298390	5080	5080	5080	5080	0
469	20250226	115500	18298390	5080	5080	5080	5080	0
470	20250226	115400	18298390	5080	5080	5080	5080	0
471	20250226	115300	18298390	5080	5080	5080	5080	0
472	20250226	115200	18298390	5080	5080	5080	5080	0
473	20250226	115100	18298390	5080	5080	5080	5080	0
474	20250226	115000	18298390	5080	5080	5080	5080	1
475	20250226	114900	18293310	5080	5080	5080	5080	0
476	20250226	114800	18293310	5080	5080	5080	5080	0
477	20250226	114700	18293310	5080	5080	5080	5080	0
478	20250226	114600	18293310	5080	5080	5080	5080	0
479	20250226	114500	18293310	5080	5080	5080	5080	0
480	20250226	114400	18293310	5080	5080	5080	5080	0
481	20250226	114300	18293310	5080	5080	5080	5080	0
482	20250226	114200	18293310	5080	5080	5080	5080	0
483	20250226	114100	18293310	5080	5080	5080	5080	0
484	20250226	114000	18293310	5080	5080	5080	5080	0
485	20250226	113900	18293310	5080	5080	5080	5080	0
486	20250226	113800	18293310	5080	5080	5080	5080	30
487	20250226	113700	18140910	5100	5100	5100	5100	0
488	20250226	113600	18140910	5100	5100	5100	5100	0
489	20250226	113500	18140910	5100	5100	5100	5100	0
490	20250226	113400	18140910	5100	5100	5100	5100	0
491	20250226	113300	18140910	5100	5100	5100	5100	0
492	20250226	113200	18140910	5100	5100	5100	5100	0
493	20250226	113100	18140910	5100	5100	5100	5100	0
494	20250226	113000	18140910	5100	5100	5100	5100	0
495	20250226	112900	18140910	5100	5100	5100	5100	0
496	20250226	112800	18140910	5100	5100	5100	5100	0
497	20250226	112700	18140910	5100	5100	5100	5100	0
498	20250226	112600	18140910	5100	5100	5100	5100	0
499	20250226	112500	18140910	5100	5100	5100	5100	0
500	20250226	112400	18140910	5100	5100	5100	5100	0
501	20250226	112300	18140910	5100	5100	5100	5100	0
502	20250226	112200	18140910	5100	5100	5100	5100	0
503	20250226	112100	18140910	5100	5100	5100	5100	0
504	20250226	112000	18140910	5100	5100	5100	5100	0
505	20250226	111900	18140910	5100	5100	5100	5100	0
506	20250226	111800	18140910	5100	5100	5100	5100	0
507	20250226	111700	18140910	5100	5100	5100	5100	0
508	20250226	111600	18140910	5100	5100	5100	5100	0
509	20250226	111500	18140910	5100	5100	5100	5100	0
510	20250226	111400	18140910	5100	5100	5100	5100	0
511	20250226	111300	18140910	5100	5100	5100	5100	0
512	20250226	111200	18140910	5100	5100	5100	5100	0
513	20250226	111100	18140910	5100	5100	5100	5100	0
514	20250226	111000	18140910	5100	5100	5100	5100	0
515	20250226	110900	18140910	5100	5100	5100	5100	0
516	20250226	110800	18140910	5100	5100	5100	5100	0
517	20250226	110700	18140910	5100	5100	5100	5100	0
518	20250226	110600	18140910	5100	5100	5100	5100	0
519	20250226	110500	18140910	5100	5100	5100	5100	0
520	20250226	110400	18140910	5100	5100	5100	5100	0
521	20250226	110300	18140910	5100	5100	5100	5100	0
522	20250226	110200	18140910	5100	5100	5100	5100	0
523	20250226	110100	18140910	5100	5100	5100	5100	0
524	20250226	110000	18140910	5100	5100	5100	5100	0
525	20250226	105900	18140910	5100	5040	5100	5040	500
526	20250226	105800	15595630	5040	5040	5040	5040	2
527	20250226	105700	15585550	5040	5040	5040	5040	0
528	20250226	105600	15585550	5040	5040	5040	5040	1
529	20250226	105500	15580510	5040	5040	5040	5040	1
530	20250226	105400	15575470	5040	5040	5040	5040	1
531	20250226	105300	15570430	5040	5040	5040	5040	0
532	20250226	105200	15570430	5040	5040	5040	5040	0
533	20250226	105100	15570430	5040	5040	5040	5040	10
534	20250226	105000	15520030	5030	5030	5030	5030	1
535	20250226	104900	15515000	5040	5040	5040	5040	0
536	20250226	104800	15515000	5040	5040	5040	5040	0
537	20250226	104700	15515000	5040	5040	5040	5040	0
538	20250226	104600	15515000	5040	5040	5040	5040	0
539	20250226	104500	15515000	5040	5040	5040	5040	0
540	20250226	104400	15515000	5040	5040	5040	5040	0
541	20250226	104300	15515000	5040	5040	5040	5040	0
542	20250226	104200	15515000	5040	5040	5040	5040	0
543	20250226	104100	15515000	5040	5040	5040	5040	8
544	20250226	104000	15474680	5040	5040	5040	5040	0
545	20250226	103900	15474680	5040	5040	5040	5040	0
546	20250226	103800	15474680	5040	5040	5040	5040	0
547	20250226	103700	15474680	5040	5040	5040	5040	10
548	20250226	103600	15424280	5030	5030	5030	5030	0
549	20250226	103500	15424280	5030	5030	5030	5030	0
550	20250226	103400	15424280	5030	5030	5030	5030	0
551	20250226	103300	15424280	5030	5030	5030	5030	0
552	20250226	103200	15424280	5030	5030	5030	5030	0
553	20250226	103100	15424280	5030	5030	5030	5030	1
554	20250226	103000	15419250	5040	5040	5040	5040	0
555	20250226	102900	15419250	5040	5040	5040	5040	0
556	20250226	102800	15419250	5040	5040	5040	5040	198
557	20250226	102700	14421330	5030	5030	5030	5030	0
558	20250226	102600	14421330	5030	5030	5030	5030	0
559	20250226	102500	14421330	5030	5030	5030	5030	0
560	20250226	102400	14421330	5030	5030	5030	5030	0
561	20250226	102300	14421330	5030	5030	5030	5030	0
562	20250226	102200	14421330	5030	5030	5030	5030	89
563	20250226	102100	13973660	5030	5030	5030	5030	0
564	20250226	102000	13973660	5030	5030	5030	5030	0
565	20250226	101900	13973660	5030	5030	5030	5030	11
566	20250226	101800	13918330	5030	5030	5030	5030	0
567	20250226	101700	13918330	5030	5030	5030	5030	0
568	20250226	101600	13918330	5030	5030	5030	5030	0
569	20250226	101500	13918330	5030	5030	5030	5030	0
570	20250226	101400	13918330	5030	5030	5030	5030	0
571	20250226	101300	13918330	5030	5030	5030	5030	0
572	20250226	101200	13918330	5030	5030	5030	5030	0
573	20250226	101100	13918330	5030	5030	5030	5030	0
574	20250226	101000	13918330	5030	5030	5030	5030	0
575	20250226	100900	13918330	5030	5030	5030	5030	0
576	20250226	100800	13918330	5030	5030	5030	5030	0
577	20250226	100700	13918330	5030	5030	5030	5030	59
578	20250226	100600	13621560	5030	5030	5030	5030	0
579	20250226	100500	13621560	5030	5030	5030	5030	0
580	20250226	100400	13621560	5030	5030	5030	5030	0
581	20250226	100300	13621560	5030	5030	5030	5030	59
582	20250226	100200	13324790	5030	5030	5030	5030	0
583	20250226	100100	13324790	5030	5030	5030	5030	1
584	20250226	100000	13319760	5030	5030	5030	5030	0
585	20250226	095900	13319760	5030	5030	5030	5030	0
586	20250226	095800	13319760	5030	5030	5030	5030	0
587	20250226	095700	13319760	5030	5030	5030	5030	0
588	20250226	095600	13319760	5030	5030	5030	5030	0
589	20250226	095500	13319760	5030	5030	5030	5030	0
590	20250226	095400	13319760	5030	5030	5030	5030	0
591	20250226	095300	13319760	5030	5030	5030	5030	0
592	20250226	095200	13319760	5030	5030	5030	5030	0
593	20250226	095100	13319760	5030	5030	5030	5030	0
594	20250226	095000	13319760	5030	5030	5030	5030	0
595	20250226	094900	13319760	5030	5030	5030	5030	17
596	20250226	094800	13234250	5040	5040	5040	5040	0
597	20250226	094700	13234250	5040	5040	5040	5040	0
598	20250226	094600	13234250	5040	5040	5040	5040	0
599	20250226	094500	13234250	5040	5040	5040	5040	1
600	20250226	094400	13229210	5040	5040	5040	5040	0
601	20250226	094300	13229210	5040	5040	5040	5040	0
602	20250226	094200	13229210	5040	5040	5040	5040	0
603	20250226	094100	13229210	5040	5040	5040	5040	0
604	20250226	094000	13229210	5040	5040	5040	5040	0
605	20250226	093900	13229210	5040	5040	5040	5040	0
606	20250226	093800	13229210	5040	5040	5040	5040	3
607	20250226	093700	13214090	5010	5010	5010	5010	0
608	20250226	093600	13214090	5010	5010	5010	5010	0
609	20250226	093500	13214090	5010	5010	5010	5010	0
610	20250226	093400	13214090	5010	5010	5010	5010	0
611	20250226	093300	13214090	5010	5010	5010	5010	0
612	20250226	093200	13214090	5010	5010	5010	5010	0
613	20250226	093100	13214090	5010	5010	5010	5010	0
614	20250226	093000	13214090	5010	5010	5010	5010	0
615	20250226	092900	13214090	5010	5040	5040	5010	201
616	20250226	092800	12207050	5010	5010	5010	5010	8
617	20250226	092700	12166970	5010	5010	5010	5010	300
618	20250226	092600	10663970	5010	5010	5010	5010	0
619	20250226	092500	10663970	5010	5010	5010	5010	67
620	20250226	092400	10328300	5030	5010	5030	5010	199
621	20250226	092300	9329330	5010	5010	5010	5010	30
622	20250226	092200	9179030	5000	5000	5000	5000	0
623	20250226	092100	9179030	5000	5030	5030	5000	1228
624	20250226	092000	3028340	5040	5040	5040	5040	0
625	20250226	091900	3028340	5040	5050	5050	5040	100
626	20250226	091800	2524210	5040	5040	5040	5040	0
627	20250226	091700	2524210	5040	5040	5040	5040	0
628	20250226	091600	2524210	5040	5040	5040	5040	0
629	20250226	091500	2524210	5040	5040	5040	5040	0
630	20250226	091400	2524210	5040	5050	5050	5040	210
631	20250226	091300	1465610	5040	5040	5040	5040	0
632	20250226	091200	1465610	5040	5040	5040	5040	0
633	20250226	091100	1465610	5040	5040	5040	5040	0
634	20250226	091000	1465610	5040	5040	5040	5040	0
635	20250226	090900	1465610	5040	5040	5040	5040	0
636	20250226	090800	1465610	5040	5040	5040	5040	0
637	20250226	090700	1465610	5040	5040	5040	5040	0
638	20250226	090600	1465610	5040	5040	5040	5040	0
639	20250226	090500	1465610	5040	5040	5040	5040	0
640	20250226	090400	1465610	5040	5040	5040	5040	108
641	20250226	090300	921290	5090	5090	5090	5090	123
642	20250226	090200	295220	5090	5090	5090	5090	0
643	20250226	090100	295220	5090	5090	5090	5090	0
644	20250226	090000	295220	5090	5090	5090	5090	58