KissMeData/060280/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	194300	1844236080	9210	9210	9210	9210	2490
3	20250226	194200	1844236080	9210	9210	9210	9210	0
4	20250226	194100	1844236080	9210	9210	9210	9210	0
5	20250226	194000	1844236080	9210	9210	9210	9210	0
6	20250226	193900	1844236080	9210	9210	9210	9210	0
7	20250226	193800	1844236080	9210	9210	9210	9210	0
8	20250226	193700	1844236080	9210	9210	9210	9210	0
9	20250226	193600	1844236080	9210	9210	9210	9210	0
10	20250226	193500	1844236080	9210	9210	9210	9210	0
11	20250226	193400	1844236080	9210	9210	9210	9210	0
12	20250226	193300	1844236080	9210	9210	9210	9210	0
13	20250226	193200	1844236080	9210	9210	9210	9210	0
14	20250226	193100	1844236080	9210	9210	9210	9210	0
15	20250226	193000	1844236080	9210	9210	9210	9210	0
16	20250226	192900	1844236080	9210	9210	9210	9210	0
17	20250226	192800	1844236080	9210	9210	9210	9210	0
18	20250226	192700	1844236080	9210	9210	9210	9210	0
19	20250226	192600	1844236080	9210	9210	9210	9210	0
20	20250226	192500	1844236080	9210	9210	9210	9210	0
21	20250226	192400	1844236080	9210	9210	9210	9210	0
22	20250226	192300	1844236080	9210	9210	9210	9210	0
23	20250226	192200	1844236080	9210	9210	9210	9210	0
24	20250226	192100	1844236080	9210	9210	9210	9210	0
25	20250226	192000	1844236080	9210	9210	9210	9210	0
26	20250226	191900	1844236080	9210	9210	9210	9210	0
27	20250226	191800	1844236080	9210	9210	9210	9210	0
28	20250226	191700	1844236080	9210	9210	9210	9210	0
29	20250226	191600	1844236080	9210	9210	9210	9210	0
30	20250226	191500	1844236080	9210	9210	9210	9210	0
31	20250226	191400	1844236080	9210	9210	9210	9210	0
32	20250226	191300	1844236080	9210	9210	9210	9210	2490
33	20250226	191200	1844236080	9210	9210	9210	9210	0
34	20250226	191100	1844236080	9210	9210	9210	9210	0
35	20250226	191000	1844236080	9210	9210	9210	9210	0
36	20250226	190900	1844236080	9210	9210	9210	9210	0
37	20250226	190800	1844236080	9210	9210	9210	9210	0
38	20250226	190700	1844236080	9210	9210	9210	9210	0
39	20250226	190600	1844236080	9210	9210	9210	9210	0
40	20250226	190500	1844236080	9210	9210	9210	9210	0
41	20250226	190400	1844236080	9210	9210	9210	9210	0
42	20250226	190300	1844236080	9210	9210	9210	9210	0
43	20250226	190200	1844236080	9210	9210	9210	9210	0
44	20250226	190100	1844236080	9210	9210	9210	9210	0
45	20250226	190000	1844236080	9210	9210	9210	9210	0
46	20250226	185900	1844236080	9210	9210	9210	9210	0
47	20250226	185800	1844236080	9210	9210	9210	9210	0
48	20250226	185700	1844236080	9210	9210	9210	9210	0
49	20250226	185600	1844236080	9210	9210	9210	9210	0
50	20250226	185500	1844236080	9210	9210	9210	9210	0
51	20250226	185400	1844236080	9210	9210	9210	9210	0
52	20250226	185300	1844236080	9210	9210	9210	9210	0
53	20250226	185200	1844236080	9210	9210	9210	9210	0
54	20250226	185100	1844236080	9210	9210	9210	9210	0
55	20250226	185000	1844236080	9210	9210	9210	9210	0
56	20250226	184900	1844236080	9210	9210	9210	9210	0
57	20250226	184800	1844236080	9210	9210	9210	9210	0
58	20250226	184700	1844236080	9210	9210	9210	9210	0
59	20250226	184600	1844236080	9210	9210	9210	9210	0
60	20250226	184500	1844236080	9210	9210	9210	9210	0
61	20250226	184400	1844236080	9210	9210	9210	9210	0
62	20250226	184300	1844236080	9210	9210	9210	9210	2490
63	20250226	184200	1844236080	9210	9210	9210	9210	0
64	20250226	184100	1844236080	9210	9210	9210	9210	0
65	20250226	184000	1844236080	9210	9210	9210	9210	0
66	20250226	183900	1844236080	9210	9210	9210	9210	0
67	20250226	183800	1844236080	9210	9210	9210	9210	0
68	20250226	183700	1844236080	9210	9210	9210	9210	0
69	20250226	183600	1844236080	9210	9210	9210	9210	0
70	20250226	183500	1844236080	9210	9210	9210	9210	0
71	20250226	183400	1844236080	9210	9210	9210	9210	0
72	20250226	183300	1844236080	9210	9210	9210	9210	0
73	20250226	183200	1844236080	9210	9210	9210	9210	0
74	20250226	183100	1844236080	9210	9210	9210	9210	0
75	20250226	183000	1844236080	9210	9210	9210	9210	0
76	20250226	182900	1844236080	9210	9210	9210	9210	0
77	20250226	182800	1844236080	9210	9210	9210	9210	0
78	20250226	182700	1844236080	9210	9210	9210	9210	0
79	20250226	182600	1844236080	9210	9210	9210	9210	0
80	20250226	182500	1844236080	9210	9210	9210	9210	0
81	20250226	182400	1844236080	9210	9210	9210	9210	0
82	20250226	182300	1844236080	9210	9210	9210	9210	0
83	20250226	182200	1844236080	9210	9210	9210	9210	0
84	20250226	182100	1844236080	9210	9210	9210	9210	0
85	20250226	182000	1844236080	9210	9210	9210	9210	0
86	20250226	181900	1844236080	9210	9210	9210	9210	0
87	20250226	181800	1844236080	9210	9210	9210	9210	0
88	20250226	181700	1844236080	9210	9210	9210	9210	0
89	20250226	181600	1844236080	9210	9210	9210	9210	0
90	20250226	181500	1844236080	9210	9210	9210	9210	0
91	20250226	181400	1844236080	9210	9210	9210	9210	0
92	20250226	181300	1844236080	9210	9210	9210	9210	2490
93	20250226	181200	1844236080	9210	9210	9210	9210	0
94	20250226	181100	1844236080	9210	9210	9210	9210	0
95	20250226	181000	1844236080	9210	9210	9210	9210	0
96	20250226	180900	1844236080	9210	9210	9210	9210	0
97	20250226	180800	1844236080	9210	9210	9210	9210	0
98	20250226	180700	1844236080	9210	9210	9210	9210	0
99	20250226	180600	1844236080	9210	9210	9210	9210	0
100	20250226	180500	1844236080	9210	9210	9210	9210	0
101	20250226	180400	1844236080	9210	9210	9210	9210	0
102	20250226	180300	1844236080	9210	9210	9210	9210	0
103	20250226	180200	1844236080	9210	9210	9210	9210	0
104	20250226	180100	1844236080	9210	9210	9210	9210	0
105	20250226	180000	1844236080	9210	9210	9210	9210	0
106	20250226	175900	1844236080	9210	9210	9210	9210	0
107	20250226	175800	1844236080	9210	9210	9210	9210	0
108	20250226	175700	1844236080	9210	9210	9210	9210	0
109	20250226	175600	1844236080	9210	9210	9210	9210	0
110	20250226	175500	1844236080	9210	9210	9210	9210	0
111	20250226	175400	1844236080	9210	9210	9210	9210	0
112	20250226	175300	1844236080	9210	9210	9210	9210	0
113	20250226	175200	1844236080	9210	9210	9210	9210	0
114	20250226	175100	1844236080	9210	9210	9210	9210	0
115	20250226	175000	1844236080	9210	9210	9210	9210	0
116	20250226	174900	1844236080	9210	9210	9210	9210	0
117	20250226	174800	1844236080	9210	9210	9210	9210	0
118	20250226	174700	1844236080	9210	9210	9210	9210	0
119	20250226	174600	1844236080	9210	9210	9210	9210	0
120	20250226	174500	1844236080	9210	9210	9210	9210	0
121	20250226	174400	1844236080	9210	9210	9210	9210	0
122	20250226	174300	1844236080	9210	9210	9210	9210	2490
123	20250226	174200	1844236080	9210	9210	9210	9210	0
124	20250226	174100	1844236080	9210	9210	9210	9210	0
125	20250226	174000	1844236080	9210	9210	9210	9210	0
126	20250226	173900	1844236080	9210	9210	9210	9210	0
127	20250226	173800	1844236080	9210	9210	9210	9210	0
128	20250226	173700	1844236080	9210	9210	9210	9210	0
129	20250226	173600	1844236080	9210	9210	9210	9210	0
130	20250226	173500	1844236080	9210	9210	9210	9210	0
131	20250226	173400	1844236080	9210	9210	9210	9210	0
132	20250226	173300	1844236080	9210	9210	9210	9210	0
133	20250226	173200	1844236080	9210	9210	9210	9210	0
134	20250226	173100	1844236080	9210	9210	9210	9210	0
135	20250226	173000	1844236080	9210	9210	9210	9210	0
136	20250226	172900	1844236080	9210	9210	9210	9210	0
137	20250226	172800	1844236080	9210	9210	9210	9210	0
138	20250226	172700	1844236080	9210	9210	9210	9210	0
139	20250226	172600	1844236080	9210	9210	9210	9210	0
140	20250226	172500	1844236080	9210	9210	9210	9210	0
141	20250226	172400	1844236080	9210	9210	9210	9210	0
142	20250226	172300	1844236080	9210	9210	9210	9210	0
143	20250226	172200	1844236080	9210	9210	9210	9210	0
144	20250226	172100	1844236080	9210	9210	9210	9210	0
145	20250226	172000	1844236080	9210	9210	9210	9210	0
146	20250226	171900	1844236080	9210	9210	9210	9210	0
147	20250226	171800	1844236080	9210	9210	9210	9210	0
148	20250226	171700	1844236080	9210	9210	9210	9210	0
149	20250226	171600	1844236080	9210	9210	9210	9210	0
150	20250226	171500	1844236080	9210	9210	9210	9210	0
151	20250226	171400	1844236080	9210	9210	9210	9210	0
152	20250226	171300	1844236080	9210	9210	9210	9210	2490
153	20250226	171200	1844236080	9210	9210	9210	9210	0
154	20250226	171100	1844236080	9210	9210	9210	9210	0
155	20250226	171000	1844236080	9210	9210	9210	9210	0
156	20250226	170900	1844236080	9210	9210	9210	9210	0
157	20250226	170800	1844236080	9210	9210	9210	9210	0
158	20250226	170700	1844236080	9210	9210	9210	9210	0
159	20250226	170600	1844236080	9210	9210	9210	9210	0
160	20250226	170500	1844236080	9210	9210	9210	9210	0
161	20250226	170400	1844236080	9210	9210	9210	9210	0
162	20250226	170300	1844236080	9210	9210	9210	9210	0
163	20250226	170200	1844236080	9210	9210	9210	9210	0
164	20250226	170100	1844236080	9210	9210	9210	9210	0
165	20250226	170000	1844236080	9210	9210	9210	9210	0
166	20250226	165900	1844236080	9210	9210	9210	9210	0
167	20250226	165800	1844236080	9210	9210	9210	9210	0
168	20250226	165700	1844236080	9210	9210	9210	9210	0
169	20250226	165600	1844236080	9210	9210	9210	9210	0
170	20250226	165500	1844236080	9210	9210	9210	9210	0
171	20250226	165400	1844236080	9210	9210	9210	9210	0
172	20250226	165300	1844236080	9210	9210	9210	9210	0
173	20250226	165200	1844236080	9210	9210	9210	9210	0
174	20250226	165100	1844236080	9210	9210	9210	9210	0
175	20250226	165000	1844236080	9210	9210	9210	9210	0
176	20250226	164900	1844236080	9210	9210	9210	9210	0
177	20250226	164800	1844236080	9210	9210	9210	9210	0
178	20250226	164700	1844236080	9210	9210	9210	9210	0
179	20250226	164600	1844236080	9210	9210	9210	9210	0
180	20250226	164500	1844236080	9210	9210	9210	9210	0
181	20250226	164400	1844236080	9210	9210	9210	9210	0
182	20250226	164300	1844236080	9210	9210	9210	9210	2490
183	20250226	164200	1844236080	9210	9210	9210	9210	0
184	20250226	164100	1844236080	9210	9210	9210	9210	0
185	20250226	164000	1844236080	9210	9210	9210	9210	0
186	20250226	163900	1844236080	9210	9210	9210	9210	0
187	20250226	163800	1844236080	9210	9210	9210	9210	0
188	20250226	163700	1844236080	9210	9210	9210	9210	0
189	20250226	163600	1844236080	9210	9210	9210	9210	0
190	20250226	163500	1844236080	9210	9210	9210	9210	0
191	20250226	163400	1844236080	9210	9210	9210	9210	0
192	20250226	163300	1844236080	9210	9210	9210	9210	0
193	20250226	163200	1844236080	9210	9210	9210	9210	0
194	20250226	163100	1844236080	9210	9210	9210	9210	0
195	20250226	163000	1844236080	9210	9210	9210	9210	0
196	20250226	162900	1844236080	9210	9210	9210	9210	0
197	20250226	162800	1844236080	9210	9210	9210	9210	0
198	20250226	162700	1844236080	9210	9210	9210	9210	0
199	20250226	162600	1844236080	9210	9210	9210	9210	0
200	20250226	162500	1844236080	9210	9210	9210	9210	0
201	20250226	162400	1844236080	9210	9210	9210	9210	0
202	20250226	162300	1844236080	9210	9210	9210	9210	0
203	20250226	162200	1844236080	9210	9210	9210	9210	0
204	20250226	162100	1844236080	9210	9210	9210	9210	0
205	20250226	162000	1844236080	9210	9210	9210	9210	0
206	20250226	161900	1844236080	9210	9210	9210	9210	0
207	20250226	161800	1844236080	9210	9210	9210	9210	0
208	20250226	161700	1844236080	9210	9210	9210	9210	0
209	20250226	161600	1844236080	9210	9210	9210	9210	0
210	20250226	161500	1844236080	9210	9210	9210	9210	0
211	20250226	161400	1844236080	9210	9210	9210	9210	0
212	20250226	161300	1844236080	9210	9210	9210	9210	2490
213	20250226	161200	1844236080	9210	9210	9210	9210	0
214	20250226	161100	1844236080	9210	9210	9210	9210	0
215	20250226	161000	1844236080	9210	9210	9210	9210	0
216	20250226	160900	1844236080	9210	9210	9210	9210	0
217	20250226	160800	1844236080	9210	9210	9210	9210	0
218	20250226	160700	1844236080	9210	9210	9210	9210	0
219	20250226	160600	1844236080	9210	9210	9210	9210	0
220	20250226	160500	1844236080	9210	9210	9210	9210	0
221	20250226	160400	1844236080	9210	9210	9210	9210	0
222	20250226	160300	1844236080	9210	9210	9210	9210	0
223	20250226	160200	1844236080	9210	9210	9210	9210	0
224	20250226	160100	1844236080	9210	9210	9210	9210	0
225	20250226	160000	1844236080	9210	9210	9210	9210	0
226	20250226	155900	1844236080	9210	9210	9210	9210	0
227	20250226	155800	1844236080	9210	9210	9210	9210	0
228	20250226	155700	1844236080	9210	9210	9210	9210	0
229	20250226	155600	1844236080	9210	9210	9210	9210	0
230	20250226	155500	1844236080	9210	9210	9210	9210	0
231	20250226	155400	1844236080	9210	9210	9210	9210	0
232	20250226	155300	1844236080	9210	9210	9210	9210	0
233	20250226	155200	1844236080	9210	9210	9210	9210	0
234	20250226	155100	1844236080	9210	9210	9210	9210	0
235	20250226	155000	1844236080	9210	9210	9210	9210	0
236	20250226	154900	1844236080	9210	9210	9210	9210	0
237	20250226	154800	1844236080	9210	9210	9210	9210	0
238	20250226	154700	1844236080	9210	9210	9210	9210	0
239	20250226	154600	1844236080	9210	9210	9210	9210	0
240	20250226	154500	1844236080	9210	9210	9210	9210	0
241	20250226	154400	1844236080	9210	9210	9210	9210	0
242	20250226	154300	1844236080	9210	9210	9210	9210	2490
243	20250226	154200	1844236080	9210	9210	9210	9210	0
244	20250226	154100	1844236080	9210	9210	9210	9210	0
245	20250226	154000	1844236080	9210	9210	9210	9210	0
246	20250226	153900	1844236080	9210	9210	9210	9210	0
247	20250226	153800	1844236080	9210	9210	9210	9210	0
248	20250226	153700	1844236080	9210	9210	9210	9210	0
249	20250226	153600	1844236080	9210	9210	9210	9210	0
250	20250226	153500	1844236080	9210	9210	9210	9210	0
251	20250226	153400	1844236080	9210	9210	9210	9210	0
252	20250226	153300	1844236080	9210	9210	9210	9210	0
253	20250226	153200	1844236080	9210	9210	9210	9210	0
254	20250226	153100	1844236080	9210	9210	9210	9210	0
255	20250226	153000	1844236080	9210	9210	9210	9210	2490
256	20250226	152900	1821303180	9200	9200	9200	9200	0
257	20250226	152800	1821303180	9200	9200	9200	9200	0
258	20250226	152700	1821303180	9200	9200	9200	9200	0
259	20250226	152600	1821303180	9200	9200	9200	9200	0
260	20250226	152500	1821303180	9200	9200	9200	9200	0
261	20250226	152400	1821303180	9200	9200	9200	9200	0
262	20250226	152300	1821303180	9200	9200	9200	9200	0
263	20250226	152200	1821303180	9200	9200	9200	9200	0
264	20250226	152100	1821303180	9200	9200	9200	9200	0
265	20250226	152000	1821303180	9200	9200	9200	9200	0
266	20250226	151900	1821303180	9200	9210	9210	9200	586
267	20250226	151800	1815906150	9220	9210	9220	9210	2439
268	20250226	151700	1793440080	9210	9210	9210	9210	112
269	20250226	151600	1792408560	9220	9220	9230	9220	996
270	20250226	151500	1783225070	9230	9210	9230	9210	1096
271	20250226	151400	1773124430	9210	9220	9220	9210	108
272	20250226	151300	1772129100	9220	9220	9220	9220	16
273	20250226	151200	1771981580	9210	9230	9230	9210	1722
274	20250226	151100	1756110170	9230	9230	9230	9230	67
275	20250226	151000	1755491760	9240	9240	9240	9240	26
276	20250226	150900	1755251520	9240	9230	9240	9230	1064
277	20250226	150800	1745425480	9230	9220	9230	9220	714
278	20250226	150700	1738841720	9220	9210	9220	9210	26
279	20250226	150600	1738602250	9210	9210	9210	9210	448
280	20250226	150500	1734476170	9210	9190	9220	9190	3410
281	20250226	150400	1703087300	9190	9190	9200	9180	558
282	20250226	150300	1697959110	9190	9180	9190	9180	98
283	20250226	150200	1697058840	9180	9190	9190	9180	204
284	20250226	150100	1695186100	9190	9180	9190	9180	1678
285	20250226	150000	1679781650	9180	9180	9180	9180	20
286	20250226	145900	1679598050	9170	9170	9170	9170	575
287	20250226	145800	1674325300	9170	9170	9180	9170	1607
288	20250226	145700	1659588510	9180	9190	9190	9180	1326
289	20250226	145600	1647415800	9190	9190	9190	9180	51
290	20250226	145500	1646947210	9190	9190	9190	9180	143
291	20250226	145400	1645633560	9200	9200	9200	9190	623
292	20250226	145300	1639907470	9200	9190	9200	9190	196
293	20250226	145200	1638106120	9190	9190	9190	9190	0
294	20250226	145100	1638106120	9190	9200	9200	9190	56
295	20250226	145000	1637591420	9200	9190	9200	9190	110
296	20250226	144900	1636580420	9190	9200	9200	9190	130
297	20250226	144800	1635384490	9200	9200	9200	9200	40
298	20250226	144700	1635016490	9200	9200	9200	9190	272
299	20250226	144600	1632516610	9200	9200	9200	9200	10
300	20250226	144500	1632424610	9200	9200	9200	9200	114
301	20250226	144400	1631375810	9200	9200	9200	9200	1
302	20250226	144300	1631366610	9200	9200	9200	9200	93
303	20250226	144200	1630511010	9200	9210	9210	9200	231
304	20250226	144100	1628384580	9210	9200	9220	9200	2154
305	20250226	144000	1608547260	9200	9200	9210	9200	790
306	20250226	143900	1601273870	9210	9200	9210	9200	682
307	20250226	143800	1594999330	9200	9200	9210	9200	313
308	20250226	143700	1592119590	9210	9200	9210	9200	306
309	20250226	143600	1589303910	9190	9190	9190	9190	3
310	20250226	143500	1589276340	9200	9200	9200	9200	312
311	20250226	143400	1586405940	9210	9210	9220	9210	525
312	20250226	143300	1581570520	9220	9210	9220	9210	336
313	20250226	143200	1578475790	9220	9220	9220	9220	1
314	20250226	143100	1578466570	9220	9200	9220	9200	622
315	20250226	143000	1572738770	9200	9210	9220	9200	440
316	20250226	142900	1568685460	9210	9210	9210	9210	0
317	20250226	142800	1568685460	9210	9200	9210	9200	50
318	20250226	142700	1568224970	9210	9210	9210	9210	1
319	20250226	142600	1568215760	9210	9180	9210	9180	1062
320	20250226	142500	1558450290	9180	9190	9190	9180	381
321	20250226	142400	1554949530	9190	9190	9190	9190	51
322	20250226	142300	1554480840	9200	9180	9200	9180	132
323	20250226	142200	1553268120	9180	9180	9180	9180	110
324	20250226	142100	1552258320	9180	9190	9190	9180	76
325	20250226	142000	1551559980	9180	9180	9180	9180	80
326	20250226	141900	1550825580	9180	9190	9190	9180	110
327	20250226	141800	1549815580	9200	9200	9200	9200	43
328	20250226	141700	1549419980	9200	9200	9210	9200	1610
329	20250226	141600	1534607110	9200	9190	9200	9180	151
330	20250226	141500	1533219690	9190	9190	9190	9190	36
331	20250226	141400	1532888850	9180	9180	9180	9180	1
332	20250226	141300	1532879670	9180	9170	9180	9170	35
333	20250226	141200	1532558470	9180	9180	9180	9180	0
334	20250226	141100	1532558470	9180	9160	9180	9160	264
335	20250226	141000	1530138950	9160	9170	9170	9160	96
336	20250226	140900	1529259070	9180	9180	9180	9180	10
337	20250226	140800	1529167270	9160	9160	9160	9160	100
338	20250226	140700	1528251270	9190	9170	9190	9150	48
339	20250226	140600	1527811420	9150	9170	9170	9150	300
340	20250226	140500	1525064760	9160	9160	9160	9160	100
341	20250226	140400	1524148760	9190	9190	9190	9190	76
342	20250226	140300	1523450320	9190	9190	9190	9190	0
343	20250226	140200	1523450320	9190	9200	9200	9190	12
344	20250226	140100	1523339930	9200	9160	9200	9150	4466
345	20250226	140000	1482462360	9160	9160	9160	9160	4
346	20250226	135900	1482425720	9190	9190	9190	9170	453
347	20250226	135800	1478270830	9190	9190	9190	9190	4
348	20250226	135700	1478234070	9190	9170	9210	9160	4772
349	20250226	135600	1434499320	9170	9190	9190	9170	667
350	20250226	135500	1428377380	9190	9190	9190	9190	19
351	20250226	135400	1428202770	9180	9180	9180	9180	2
352	20250226	135300	1428184410	9190	9190	9190	9190	6
353	20250226	135200	1428129270	9190	9190	9190	9190	51
354	20250226	135100	1427660580	9210	9190	9210	9190	58
355	20250226	135000	1427127540	9190	9190	9190	9190	0
356	20250226	134900	1427127540	9190	9200	9200	9190	60
357	20250226	134800	1426575840	9200	9200	9200	9200	12
358	20250226	134700	1426465440	9200	9200	9200	9200	132
359	20250226	134600	1425251040	9210	9210	9210	9210	61
360	20250226	134500	1424689230	9210	9200	9210	9200	225
361	20250226	134400	1422618990	9200	9200	9200	9200	62
362	20250226	134300	1422048590	9200	9200	9200	9200	12
363	20250226	134200	1421938190	9200	9190	9210	9190	21
364	20250226	134100	1421744840	9200	9200	9200	9200	54
365	20250226	134000	1421248040	9200	9200	9200	9200	156
366	20250226	133900	1419812840	9200	9200	9200	9200	91
367	20250226	133800	1418975640	9200	9200	9200	9200	126
368	20250226	133700	1417816440	9200	9200	9200	9200	4
369	20250226	133600	1417779640	9200	9170	9200	9170	3049
370	20250226	133500	1389816450	9170	9170	9170	9170	10
371	20250226	133400	1389724750	9160	9180	9180	9160	2
372	20250226	133300	1389706410	9160	9160	9160	9160	24
373	20250226	133200	1389486570	9180	9160	9180	9160	135
374	20250226	133100	1388249490	9180	9180	9180	9180	22
375	20250226	133000	1388047530	9160	9160	9160	9160	78
376	20250226	132900	1387333050	9160	9160	9160	9160	249
377	20250226	132800	1385052210	9180	9170	9180	9170	548
378	20250226	132700	1380026690	9160	9160	9160	9160	112
379	20250226	132600	1379000770	9170	9170	9170	9170	22
380	20250226	132500	1378799030	9170	9170	9170	9170	29
381	20250226	132400	1378533100	9180	9170	9180	9170	2523
382	20250226	132300	1355376960	9180	9180	9180	9180	435
383	20250226	132200	1351383660	9180	9180	9180	9150	318
384	20250226	132100	1348473400	9180	9180	9190	9180	129
385	20250226	132000	1347288920	9180	9160	9180	9150	3223
386	20250226	131900	1317784370	9170	9170	9170	9170	16
387	20250226	131800	1317637650	9170	9180	9180	9170	80
388	20250226	131700	1316903930	9180	9170	9180	9170	340
389	20250226	131600	1313785930	9170	9170	9170	9170	49
390	20250226	131500	1313336600	9180	9170	9180	9170	337
391	20250226	131400	1310245990	9180	9180	9180	9180	1
392	20250226	131300	1310236810	9180	9180	9180	9180	23
393	20250226	131200	1310025670	9170	9170	9170	9170	46
394	20250226	131100	1309603850	9160	9160	9160	9160	0
395	20250226	131000	1309603850	9160	9160	9160	9160	0
396	20250226	130900	1309603850	9160	9160	9160	9160	35
397	20250226	130800	1309283250	9180	9180	9180	9150	58
398	20250226	130700	1308751080	9200	9190	9200	9150	8383
399	20250226	130600	1231923320	9190	9200	9200	9190	61
400	20250226	130500	1231362130	9200	9200	9200	9190	2006
401	20250226	130400	1212924690	9210	9200	9210	9200	529
402	20250226	130300	1208057600	9200	9200	9210	9200	481
403	20250226	130200	1203631980	9200	9200	9210	9200	959
404	20250226	130100	1194808960	9210	9210	9210	9210	0
405	20250226	130000	1194808960	9210	9210	9210	9210	2
406	20250226	125900	1194790540	9220	9210	9220	9200	231
407	20250226	125800	1192662870	9210	9210	9210	9210	50
408	20250226	125700	1192202370	9210	9210	9210	9210	0
409	20250226	125600	1192202370	9210	9210	9210	9210	0
410	20250226	125500	1192202370	9210	9210	9210	9210	35
411	20250226	125400	1191880020	9220	9220	9220	9220	22
412	20250226	125300	1191677180	9220	9210	9220	9200	534
413	20250226	125200	1186763660	9210	9210	9210	9210	136
414	20250226	125100	1185511100	9210	9220	9220	9210	247
415	20250226	125000	1183236210	9220	9220	9230	9220	53
416	20250226	124900	1182747480	9200	9200	9200	9200	0
417	20250226	124800	1182747480	9200	9200	9200	9200	169
418	20250226	124700	1181192680	9200	9200	9200	9200	6
419	20250226	124600	1181137480	9200	9200	9200	9200	0
420	20250226	124500	1181137480	9200	9200	9200	9200	2
421	20250226	124400	1181119080	9200	9200	9200	9200	0
422	20250226	124300	1181119080	9200	9220	9220	9200	51
423	20250226	124200	1180648880	9220	9220	9220	9220	12
424	20250226	124100	1180538240	9220	9220	9220	9220	29
425	20250226	124000	1180270860	9220	9200	9220	9200	1309
426	20250226	123900	1168222600	9200	9200	9200	9200	0
427	20250226	123800	1168222600	9200	9200	9200	9200	0
428	20250226	123700	1168222600	9200	9190	9200	9190	329
429	20250226	123600	1165197590	9180	9190	9190	9180	2
430	20250226	123500	1165179220	9190	9190	9190	9190	20
431	20250226	123400	1164995420	9180	9190	9200	9180	462
432	20250226	123300	1160749340	9180	9180	9180	9180	30
433	20250226	123200	1160473940	9180	9180	9180	9180	0
434	20250226	123100	1160473940	9180	9180	9190	9170	1396
435	20250226	123000	1147658850	9180	9180	9180	9180	314
436	20250226	122900	1144776330	9180	9180	9180	9170	6715
437	20250226	122800	1083147630	9180	9180	9180	9180	10
438	20250226	122700	1083055830	9170	9190	9190	9170	102
439	20250226	122600	1082120450	9190	9190	9190	9190	1
440	20250226	122500	1082111260	9190	9190	9190	9190	2
441	20250226	122400	1082092880	9190	9170	9190	9160	533
442	20250226	122300	1077208640	9180	9180	9190	9180	365
443	20250226	122200	1073857770	9190	9170	9190	9160	22
444	20250226	122100	1073656190	9190	9170	9190	9160	1175
445	20250226	122000	1062889590	9150	9150	9150	9150	0
446	20250226	121900	1062889590	9150	9160	9160	9150	2
447	20250226	121800	1062871280	9150	9160	9190	9150	1635
448	20250226	121700	1047893020	9160	9160	9180	9150	4201
449	20250226	121600	1009413100	9170	9170	9170	9170	555
450	20250226	121500	1004323750	9170	9170	9170	9170	0
451	20250226	121400	1004323750	9170	9170	9170	9170	0
452	20250226	121300	1004323750	9170	9170	9180	9170	255
453	20250226	121200	1001984860	9170	9170	9170	9170	55
454	20250226	121100	1001480510	9170	9170	9170	9170	604
455	20250226	121000	995941830	9170	9170	9170	9170	670
456	20250226	120900	989797930	9180	9180	9180	9180	27
457	20250226	120800	989550070	9180	9180	9180	9170	467
458	20250226	120700	985267010	9180	9170	9180	9160	734
459	20250226	120600	978536810	9170	9190	9190	9170	111
460	20250226	120500	977518780	9190	9200	9200	9170	4953
461	20250226	120400	932032500	9190	9200	9200	9190	212
462	20250226	120300	930082610	9190	9190	9200	9190	228
463	20250226	120200	927987250	9200	9200	9200	9200	19
464	20250226	120100	927812450	9200	9200	9200	9190	292
465	20250226	120000	925128050	9200	9200	9200	9200	4
466	20250226	115900	925091250	9200	9200	9200	9200	1206
467	20250226	115800	913996050	9200	9200	9210	9200	218
468	20250226	115700	911990330	9220	9220	9220	9220	19
469	20250226	115600	911815150	9220	9220	9220	9200	105
470	20250226	115500	910847150	9220	9220	9220	9210	2888
471	20250226	115400	884247660	9220	9220	9220	9220	1
472	20250226	115300	884238440	9220	9220	9220	9220	33
473	20250226	115200	883934180	9210	9210	9210	9210	34
474	20250226	115100	883621040	9220	9210	9220	9210	311
475	20250226	115000	880753640	9220	9210	9220	9210	112
476	20250226	114900	879721990	9220	9220	9220	9220	29
477	20250226	114800	879454610	9210	9220	9240	9210	1272
478	20250226	114700	867725920	9230	9220	9230	9220	303
479	20250226	114600	864929740	9230	9230	9230	9230	3
480	20250226	114500	864902050	9240	9240	9240	9240	0
481	20250226	114400	864902050	9240	9240	9240	9240	953
482	20250226	114300	856096330	9240	9230	9240	9230	70
483	20250226	114200	855450210	9230	9230	9230	9230	358
484	20250226	114100	852145870	9230	9230	9230	9230	20
485	20250226	114000	851961270	9230	9230	9230	9230	237
486	20250226	113900	849773760	9240	9240	9240	9240	15
487	20250226	113800	849635160	9240	9240	9240	9240	0
488	20250226	113700	849635160	9240	9220	9240	9220	468
489	20250226	113600	845319730	9220	9230	9230	9220	166
490	20250226	113500	843788730	9230	9230	9230	9230	902
491	20250226	113400	835463270	9230	9230	9230	9230	100
492	20250226	113300	834540270	9240	9250	9250	9240	424
493	20250226	113200	830621400	9250	9250	9250	9250	0
494	20250226	113100	830621400	9250	9240	9250	9240	62
495	20250226	113000	830048470	9240	9240	9240	9240	0
496	20250226	112900	830048470	9240	9230	9240	9230	641
497	20250226	112800	824131630	9240	9250	9250	9240	1694
498	20250226	112700	808478590	9260	9260	9260	9240	503
499	20250226	112600	803826800	9250	9260	9260	9250	511
500	20250226	112500	799099940	9270	9270	9270	9270	0
501	20250226	112400	799099940	9270	9270	9270	9270	1
502	20250226	112300	799090670	9280	9260	9280	9260	486
503	20250226	112200	794585190	9260	9260	9260	9250	190
504	20250226	112100	792827510	9260	9260	9260	9260	0
505	20250226	112000	792827510	9260	9250	9260	9250	69
506	20250226	111900	792189150	9260	9260	9280	9250	807
507	20250226	111800	784716780	9260	9250	9260	9250	236
508	20250226	111700	782533660	9260	9260	9260	9260	0
509	20250226	111600	782533660	9260	9260	9260	9260	2
510	20250226	111500	782515140	9260	9260	9260	9250	188
511	20250226	111400	780775940	9260	9260	9260	9260	32
512	20250226	111300	780479620	9260	9260	9260	9260	16
513	20250226	111200	780331460	9260	9260	9260	9260	250
514	20250226	111100	778016460	9250	9270	9270	9250	1213
515	20250226	111000	766784260	9270	9270	9270	9270	5
516	20250226	110900	766737910	9270	9260	9280	9260	1491
517	20250226	110800	752930110	9270	9270	9270	9270	50
518	20250226	110700	752466610	9270	9280	9280	9270	129
519	20250226	110600	751270280	9280	9280	9280	9280	0
520	20250226	110500	751270280	9280	9270	9280	9270	299
521	20250226	110400	748496940	9280	9280	9280	9280	60
522	20250226	110300	747940140	9280	9280	9280	9280	20
523	20250226	110200	747754540	9280	9280	9280	9280	0
524	20250226	110100	747754540	9280	9270	9280	9270	38
525	20250226	110000	747401950	9280	9280	9280	9280	1
526	20250226	105900	747392670	9270	9270	9280	9270	202
527	20250226	105800	745520050	9270	9280	9280	9270	31
528	20250226	105700	745232670	9280	9280	9280	9280	15
529	20250226	105600	745093470	9270	9270	9270	9270	0
530	20250226	105500	745093470	9270	9270	9270	9270	12
531	20250226	105400	744982230	9270	9270	9270	9270	2
532	20250226	105300	744963690	9280	9280	9290	9270	350
533	20250226	105200	741717810	9280	9270	9280	9270	69
534	20250226	105100	741078140	9270	9270	9280	9270	9
535	20250226	105000	740994690	9270	9280	9280	9270	61
536	20250226	104900	740429110	9280	9280	9280	9270	317
537	20250226	104800	737490140	9280	9280	9280	9280	10
538	20250226	104700	737397340	9280	9280	9290	9280	340
539	20250226	104600	734242090	9280	9290	9290	9280	22
540	20250226	104500	734037880	9290	9290	9290	9290	55
541	20250226	104400	733526930	9290	9290	9300	9290	20
542	20250226	104300	733341100	9300	9300	9300	9300	24
543	20250226	104200	733117900	9300	9300	9300	9300	0
544	20250226	104100	733117900	9300	9290	9310	9290	19
545	20250226	104000	732941220	9320	9320	9320	9320	0
546	20250226	103900	732941220	9320	9320	9320	9320	5
547	20250226	103800	732894620	9320	9310	9320	9300	1193
548	20250226	103700	721798200	9320	9320	9320	9320	0
549	20250226	103600	721798200	9320	9310	9320	9310	11
550	20250226	103500	721695780	9310	9310	9310	9310	1
551	20250226	103400	721686470	9320	9320	9320	9310	280
552	20250226	103300	719077320	9320	9320	9320	9320	0
553	20250226	103200	719077320	9320	9320	9320	9320	2
554	20250226	103100	719058680	9320	9320	9320	9310	61
555	20250226	103000	718490660	9320	9320	9320	9310	109
556	20250226	102900	717475660	9320	9320	9320	9320	2
557	20250226	102800	717457020	9300	9300	9320	9300	164
558	20250226	102700	715930590	9300	9290	9300	9270	754
559	20250226	102600	708932650	9300	9290	9300	9290	34
560	20250226	102500	708616690	9300	9300	9300	9300	12
561	20250226	102400	708505090	9290	9300	9300	9290	46
562	20250226	102300	708077740	9300	9300	9300	9300	8
563	20250226	102200	708003340	9310	9310	9310	9310	9
564	20250226	102100	707919550	9310	9320	9320	9310	255
565	20250226	102000	705545490	9320	9310	9320	9300	485
566	20250226	101900	701031540	9310	9300	9310	9300	58
567	20250226	101800	700492060	9310	9300	9310	9300	158
568	20250226	101700	699022050	9300	9300	9300	9300	2
569	20250226	101600	699003450	9310	9320	9330	9300	122
570	20250226	101500	697867760	9320	9330	9330	9320	33
571	20250226	101400	697559900	9330	9320	9330	9320	70
572	20250226	101300	696907460	9330	9330	9330	9330	284
573	20250226	101200	694257740	9330	9330	9330	9320	341
574	20250226	101100	691076230	9330	9300	9330	9290	3003
575	20250226	101000	663109890	9300	9300	9300	9300	5
576	20250226	100900	663063390	9300	9300	9300	9300	33
577	20250226	100800	662756490	9300	9300	9300	9300	112
578	20250226	100700	661714890	9280	9280	9280	9280	273
579	20250226	100600	659181450	9280	9290	9290	9280	107
580	20250226	100500	658187960	9280	9290	9300	9280	219
581	20250226	100400	656153330	9290	9300	9300	9290	73
582	20250226	100300	655474460	9300	9290	9300	9290	714
583	20250226	100200	648841170	9300	9300	9300	9300	25
584	20250226	100100	648608670	9300	9290	9300	9290	102
585	20250226	100000	647660100	9300	9280	9300	9280	118
586	20250226	095900	646564700	9290	9290	9300	9250	332
587	20250226	095800	643484020	9290	9290	9300	9290	11
588	20250226	095700	643381770	9290	9260	9290	9260	598
589	20250226	095600	637837220	9260	9260	9260	9260	253
590	20250226	095500	635494440	9270	9280	9280	9270	217
591	20250226	095400	633481990	9280	9290	9290	9280	146
592	20250226	095300	632127010	9290	9280	9290	9280	31
593	20250226	095200	631839290	9280	9290	9290	9280	236
594	20250226	095100	629647950	9290	9300	9300	9290	67
595	20250226	095000	629025490	9290	9310	9310	9290	628
596	20250226	094900	623185470	9310	9300	9310	9300	239
597	20250226	094800	620960390	9310	9290	9310	9290	394
598	20250226	094700	617296130	9290	9280	9290	9280	132
599	20250226	094600	616070000	9290	9290	9290	9280	139
600	20250226	094500	614778890	9290	9280	9290	9280	32
601	20250226	094400	614481900	9290	9280	9290	9280	513
602	20250226	094300	609716810	9290	9290	9290	9290	113
603	20250226	094200	608667040	9290	9280	9290	9270	132
604	20250226	094100	607442120	9280	9270	9280	9260	245
605	20250226	094000	605172030	9270	9280	9280	9270	382
606	20250226	093900	601630540	9270	9270	9290	9270	217
607	20250226	093800	599618900	9270	9270	9270	9270	76
608	20250226	093700	598914380	9270	9280	9280	9270	198
609	20250226	093600	597078440	9290	9300	9320	9290	1329
610	20250226	093500	584707300	9300	9260	9300	9250	1778
611	20250226	093400	568208850	9250	9230	9270	9220	1891
612	20250226	093300	550733390	9230	9220	9230	9220	722
613	20250226	093200	544072320	9220	9160	9220	9160	5294
614	20250226	093100	495419420	9150	9150	9160	9150	485
615	20250226	093000	490977860	9150	9160	9160	9150	275
616	20250226	092900	488461590	9150	9160	9160	9150	635
617	20250226	092800	482648150	9160	9160	9160	9150	1070
618	20250226	092700	472855590	9160	9160	9160	9150	738
619	20250226	092600	466099170	9160	9170	9170	9160	1387
620	20250226	092500	453392690	9170	9170	9170	9150	4181
621	20250226	092400	415099680	9170	9170	9170	9160	2517
622	20250226	092300	392021780	9170	9190	9190	9170	4194
623	20250226	092200	353542490	9190	9190	9190	9180	427
624	20250226	092100	349620110	9190	9180	9190	9170	1494
625	20250226	092000	335914790	9180	9180	9180	9180	502
626	20250226	091900	331306430	9180	9190	9190	9170	4966
627	20250226	091800	285724340	9190	9210	9210	9190	2265
628	20250226	091700	264893040	9210	9200	9210	9200	808
629	20250226	091600	257453490	9200	9210	9210	9200	1051
630	20250226	091500	247782190	9210	9210	9210	9200	1260
631	20250226	091400	236178940	9200	9230	9230	9200	1973
632	20250226	091300	218016440	9230	9210	9230	9210	354
633	20250226	091200	214752960	9210	9200	9210	9200	1350
634	20250226	091100	202331640	9200	9210	9210	9190	1459
635	20250226	091000	188907890	9210	9210	9210	9200	727
636	20250226	090900	182215360	9210	9230	9230	9200	261
637	20250226	090800	179809530	9230	9220	9240	9190	2395
638	20250226	090700	157774040	9240	9250	9280	9210	2013
639	20250226	090600	139194620	9300	9270	9300	9260	147
640	20250226	090500	137829840	9300	9230	9300	9230	1117
641	20250226	090400	127495410	9220	9220	9220	9200	2238
642	20250226	090300	106884030	9240	9250	9260	9220	3004
643	20250226	090200	79125430	9250	9250	9250	9240	1510
644	20250226	090100	65167890	9300	9280	9300	9210	1939
645	20250226	090000	47251560	9290	9390	9390	9290	5055