KissMeData/075970/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	195400	418435655	2705	2705	2705	2705	1187
3	20250226	195300	418435655	2705	2705	2705	2705	0
4	20250226	195200	418435655	2705	2705	2705	2705	0
5	20250226	195100	418435655	2705	2705	2705	2705	0
6	20250226	195000	418435655	2705	2705	2705	2705	0
7	20250226	194900	418435655	2705	2705	2705	2705	0
8	20250226	194800	418435655	2705	2705	2705	2705	0
9	20250226	194700	418435655	2705	2705	2705	2705	0
10	20250226	194600	418435655	2705	2705	2705	2705	0
11	20250226	194500	418435655	2705	2705	2705	2705	0
12	20250226	194400	418435655	2705	2705	2705	2705	0
13	20250226	194300	418435655	2705	2705	2705	2705	0
14	20250226	194200	418435655	2705	2705	2705	2705	0
15	20250226	194100	418435655	2705	2705	2705	2705	0
16	20250226	194000	418435655	2705	2705	2705	2705	0
17	20250226	193900	418435655	2705	2705	2705	2705	0
18	20250226	193800	418435655	2705	2705	2705	2705	0
19	20250226	193700	418435655	2705	2705	2705	2705	0
20	20250226	193600	418435655	2705	2705	2705	2705	0
21	20250226	193500	418435655	2705	2705	2705	2705	0
22	20250226	193400	418435655	2705	2705	2705	2705	0
23	20250226	193300	418435655	2705	2705	2705	2705	0
24	20250226	193200	418435655	2705	2705	2705	2705	0
25	20250226	193100	418435655	2705	2705	2705	2705	0
26	20250226	193000	418435655	2705	2705	2705	2705	0
27	20250226	192900	418435655	2705	2705	2705	2705	0
28	20250226	192800	418435655	2705	2705	2705	2705	0
29	20250226	192700	418435655	2705	2705	2705	2705	0
30	20250226	192600	418435655	2705	2705	2705	2705	0
31	20250226	192500	418435655	2705	2705	2705	2705	0
32	20250226	192400	418435655	2705	2705	2705	2705	1187
33	20250226	192300	418435655	2705	2705	2705	2705	0
34	20250226	192200	418435655	2705	2705	2705	2705	0
35	20250226	192100	418435655	2705	2705	2705	2705	0
36	20250226	192000	418435655	2705	2705	2705	2705	0
37	20250226	191900	418435655	2705	2705	2705	2705	0
38	20250226	191800	418435655	2705	2705	2705	2705	0
39	20250226	191700	418435655	2705	2705	2705	2705	0
40	20250226	191600	418435655	2705	2705	2705	2705	0
41	20250226	191500	418435655	2705	2705	2705	2705	0
42	20250226	191400	418435655	2705	2705	2705	2705	0
43	20250226	191300	418435655	2705	2705	2705	2705	0
44	20250226	191200	418435655	2705	2705	2705	2705	0
45	20250226	191100	418435655	2705	2705	2705	2705	0
46	20250226	191000	418435655	2705	2705	2705	2705	0
47	20250226	190900	418435655	2705	2705	2705	2705	0
48	20250226	190800	418435655	2705	2705	2705	2705	0
49	20250226	190700	418435655	2705	2705	2705	2705	0
50	20250226	190600	418435655	2705	2705	2705	2705	0
51	20250226	190500	418435655	2705	2705	2705	2705	0
52	20250226	190400	418435655	2705	2705	2705	2705	0
53	20250226	190300	418435655	2705	2705	2705	2705	0
54	20250226	190200	418435655	2705	2705	2705	2705	0
55	20250226	190100	418435655	2705	2705	2705	2705	0
56	20250226	190000	418435655	2705	2705	2705	2705	0
57	20250226	185900	418435655	2705	2705	2705	2705	0
58	20250226	185800	418435655	2705	2705	2705	2705	0
59	20250226	185700	418435655	2705	2705	2705	2705	0
60	20250226	185600	418435655	2705	2705	2705	2705	0
61	20250226	185500	418435655	2705	2705	2705	2705	0
62	20250226	185400	418435655	2705	2705	2705	2705	1187
63	20250226	185300	418435655	2705	2705	2705	2705	0
64	20250226	185200	418435655	2705	2705	2705	2705	0
65	20250226	185100	418435655	2705	2705	2705	2705	0
66	20250226	185000	418435655	2705	2705	2705	2705	0
67	20250226	184900	418435655	2705	2705	2705	2705	0
68	20250226	184800	418435655	2705	2705	2705	2705	0
69	20250226	184700	418435655	2705	2705	2705	2705	0
70	20250226	184600	418435655	2705	2705	2705	2705	0
71	20250226	184500	418435655	2705	2705	2705	2705	0
72	20250226	184400	418435655	2705	2705	2705	2705	0
73	20250226	184300	418435655	2705	2705	2705	2705	0
74	20250226	184200	418435655	2705	2705	2705	2705	0
75	20250226	184100	418435655	2705	2705	2705	2705	0
76	20250226	184000	418435655	2705	2705	2705	2705	0
77	20250226	183900	418435655	2705	2705	2705	2705	0
78	20250226	183800	418435655	2705	2705	2705	2705	0
79	20250226	183700	418435655	2705	2705	2705	2705	0
80	20250226	183600	418435655	2705	2705	2705	2705	0
81	20250226	183500	418435655	2705	2705	2705	2705	0
82	20250226	183400	418435655	2705	2705	2705	2705	0
83	20250226	183300	418435655	2705	2705	2705	2705	0
84	20250226	183200	418435655	2705	2705	2705	2705	0
85	20250226	183100	418435655	2705	2705	2705	2705	0
86	20250226	183000	418435655	2705	2705	2705	2705	0
87	20250226	182900	418435655	2705	2705	2705	2705	0
88	20250226	182800	418435655	2705	2705	2705	2705	0
89	20250226	182700	418435655	2705	2705	2705	2705	0
90	20250226	182600	418435655	2705	2705	2705	2705	0
91	20250226	182500	418435655	2705	2705	2705	2705	0
92	20250226	182400	418435655	2705	2705	2705	2705	1187
93	20250226	182300	418435655	2705	2705	2705	2705	0
94	20250226	182200	418435655	2705	2705	2705	2705	0
95	20250226	182100	418435655	2705	2705	2705	2705	0
96	20250226	182000	418435655	2705	2705	2705	2705	0
97	20250226	181900	418435655	2705	2705	2705	2705	0
98	20250226	181800	418435655	2705	2705	2705	2705	0
99	20250226	181700	418435655	2705	2705	2705	2705	0
100	20250226	181600	418435655	2705	2705	2705	2705	0
101	20250226	181500	418435655	2705	2705	2705	2705	0
102	20250226	181400	418435655	2705	2705	2705	2705	0
103	20250226	181300	418435655	2705	2705	2705	2705	0
104	20250226	181200	418435655	2705	2705	2705	2705	0
105	20250226	181100	418435655	2705	2705	2705	2705	0
106	20250226	181000	418435655	2705	2705	2705	2705	0
107	20250226	180900	418435655	2705	2705	2705	2705	0
108	20250226	180800	418435655	2705	2705	2705	2705	0
109	20250226	180700	418435655	2705	2705	2705	2705	0
110	20250226	180600	418435655	2705	2705	2705	2705	0
111	20250226	180500	418435655	2705	2705	2705	2705	0
112	20250226	180400	418435655	2705	2705	2705	2705	0
113	20250226	180300	418435655	2705	2705	2705	2705	0
114	20250226	180200	418435655	2705	2705	2705	2705	0
115	20250226	180100	418435655	2705	2705	2705	2705	0
116	20250226	180000	418435655	2705	2705	2705	2705	0
117	20250226	175900	418435655	2705	2705	2705	2705	0
118	20250226	175800	418435655	2705	2705	2705	2705	0
119	20250226	175700	418435655	2705	2705	2705	2705	0
120	20250226	175600	418435655	2705	2705	2705	2705	0
121	20250226	175500	418435655	2705	2705	2705	2705	0
122	20250226	175400	418435655	2705	2705	2705	2705	1187
123	20250226	175300	418435655	2705	2705	2705	2705	0
124	20250226	175200	418435655	2705	2705	2705	2705	0
125	20250226	175100	418435655	2705	2705	2705	2705	0
126	20250226	175000	418435655	2705	2705	2705	2705	0
127	20250226	174900	418435655	2705	2705	2705	2705	0
128	20250226	174800	418435655	2705	2705	2705	2705	0
129	20250226	174700	418435655	2705	2705	2705	2705	0
130	20250226	174600	418435655	2705	2705	2705	2705	0
131	20250226	174500	418435655	2705	2705	2705	2705	0
132	20250226	174400	418435655	2705	2705	2705	2705	0
133	20250226	174300	418435655	2705	2705	2705	2705	0
134	20250226	174200	418435655	2705	2705	2705	2705	0
135	20250226	174100	418435655	2705	2705	2705	2705	0
136	20250226	174000	418435655	2705	2705	2705	2705	0
137	20250226	173900	418435655	2705	2705	2705	2705	0
138	20250226	173800	418435655	2705	2705	2705	2705	0
139	20250226	173700	418435655	2705	2705	2705	2705	0
140	20250226	173600	418435655	2705	2705	2705	2705	0
141	20250226	173500	418435655	2705	2705	2705	2705	0
142	20250226	173400	418435655	2705	2705	2705	2705	0
143	20250226	173300	418435655	2705	2705	2705	2705	0
144	20250226	173200	418435655	2705	2705	2705	2705	0
145	20250226	173100	418435655	2705	2705	2705	2705	0
146	20250226	173000	418435655	2705	2705	2705	2705	0
147	20250226	172900	418435655	2705	2705	2705	2705	0
148	20250226	172800	418435655	2705	2705	2705	2705	0
149	20250226	172700	418435655	2705	2705	2705	2705	0
150	20250226	172600	418435655	2705	2705	2705	2705	0
151	20250226	172500	418435655	2705	2705	2705	2705	0
152	20250226	172400	418435655	2705	2705	2705	2705	1187
153	20250226	172300	418435655	2705	2705	2705	2705	0
154	20250226	172200	418435655	2705	2705	2705	2705	0
155	20250226	172100	418435655	2705	2705	2705	2705	0
156	20250226	172000	418435655	2705	2705	2705	2705	0
157	20250226	171900	418435655	2705	2705	2705	2705	0
158	20250226	171800	418435655	2705	2705	2705	2705	0
159	20250226	171700	418435655	2705	2705	2705	2705	0
160	20250226	171600	418435655	2705	2705	2705	2705	0
161	20250226	171500	418435655	2705	2705	2705	2705	0
162	20250226	171400	418435655	2705	2705	2705	2705	0
163	20250226	171300	418435655	2705	2705	2705	2705	0
164	20250226	171200	418435655	2705	2705	2705	2705	0
165	20250226	171100	418435655	2705	2705	2705	2705	0
166	20250226	171000	418435655	2705	2705	2705	2705	0
167	20250226	170900	418435655	2705	2705	2705	2705	0
168	20250226	170800	418435655	2705	2705	2705	2705	0
169	20250226	170700	418435655	2705	2705	2705	2705	0
170	20250226	170600	418435655	2705	2705	2705	2705	0
171	20250226	170500	418435655	2705	2705	2705	2705	0
172	20250226	170400	418435655	2705	2705	2705	2705	0
173	20250226	170300	418435655	2705	2705	2705	2705	0
174	20250226	170200	418435655	2705	2705	2705	2705	0
175	20250226	170100	418435655	2705	2705	2705	2705	0
176	20250226	170000	418435655	2705	2705	2705	2705	0
177	20250226	165900	418435655	2705	2705	2705	2705	0
178	20250226	165800	418435655	2705	2705	2705	2705	0
179	20250226	165700	418435655	2705	2705	2705	2705	0
180	20250226	165600	418435655	2705	2705	2705	2705	0
181	20250226	165500	418435655	2705	2705	2705	2705	0
182	20250226	165400	418435655	2705	2705	2705	2705	1187
183	20250226	165300	418435655	2705	2705	2705	2705	0
184	20250226	165200	418435655	2705	2705	2705	2705	0
185	20250226	165100	418435655	2705	2705	2705	2705	0
186	20250226	165000	418435655	2705	2705	2705	2705	0
187	20250226	164900	418435655	2705	2705	2705	2705	0
188	20250226	164800	418435655	2705	2705	2705	2705	0
189	20250226	164700	418435655	2705	2705	2705	2705	0
190	20250226	164600	418435655	2705	2705	2705	2705	0
191	20250226	164500	418435655	2705	2705	2705	2705	0
192	20250226	164400	418435655	2705	2705	2705	2705	0
193	20250226	164300	418435655	2705	2705	2705	2705	0
194	20250226	164200	418435655	2705	2705	2705	2705	0
195	20250226	164100	418435655	2705	2705	2705	2705	0
196	20250226	164000	418435655	2705	2705	2705	2705	0
197	20250226	163900	418435655	2705	2705	2705	2705	0
198	20250226	163800	418435655	2705	2705	2705	2705	0
199	20250226	163700	418435655	2705	2705	2705	2705	0
200	20250226	163600	418435655	2705	2705	2705	2705	0
201	20250226	163500	418435655	2705	2705	2705	2705	0
202	20250226	163400	418435655	2705	2705	2705	2705	0
203	20250226	163300	418435655	2705	2705	2705	2705	0
204	20250226	163200	418435655	2705	2705	2705	2705	0
205	20250226	163100	418435655	2705	2705	2705	2705	0
206	20250226	163000	418435655	2705	2705	2705	2705	0
207	20250226	162900	418435655	2705	2705	2705	2705	0
208	20250226	162800	418435655	2705	2705	2705	2705	0
209	20250226	162700	418435655	2705	2705	2705	2705	0
210	20250226	162600	418435655	2705	2705	2705	2705	0
211	20250226	162500	418435655	2705	2705	2705	2705	0
212	20250226	162400	418435655	2705	2705	2705	2705	1187
213	20250226	162300	418435655	2705	2705	2705	2705	0
214	20250226	162200	418435655	2705	2705	2705	2705	0
215	20250226	162100	418435655	2705	2705	2705	2705	0
216	20250226	162000	418435655	2705	2705	2705	2705	0
217	20250226	161900	418435655	2705	2705	2705	2705	0
218	20250226	161800	418435655	2705	2705	2705	2705	0
219	20250226	161700	418435655	2705	2705	2705	2705	0
220	20250226	161600	418435655	2705	2705	2705	2705	0
221	20250226	161500	418435655	2705	2705	2705	2705	0
222	20250226	161400	418435655	2705	2705	2705	2705	0
223	20250226	161300	418435655	2705	2705	2705	2705	0
224	20250226	161200	418435655	2705	2705	2705	2705	0
225	20250226	161100	418435655	2705	2705	2705	2705	0
226	20250226	161000	418435655	2705	2705	2705	2705	0
227	20250226	160900	418435655	2705	2705	2705	2705	0
228	20250226	160800	418435655	2705	2705	2705	2705	0
229	20250226	160700	418435655	2705	2705	2705	2705	0
230	20250226	160600	418435655	2705	2705	2705	2705	0
231	20250226	160500	418435655	2705	2705	2705	2705	0
232	20250226	160400	418435655	2705	2705	2705	2705	0
233	20250226	160300	418435655	2705	2705	2705	2705	0
234	20250226	160200	418435655	2705	2705	2705	2705	0
235	20250226	160100	418435655	2705	2705	2705	2705	0
236	20250226	160000	418435655	2705	2705	2705	2705	0
237	20250226	155900	418435655	2705	2705	2705	2705	0
238	20250226	155800	418435655	2705	2705	2705	2705	0
239	20250226	155700	418435655	2705	2705	2705	2705	0
240	20250226	155600	418435655	2705	2705	2705	2705	0
241	20250226	155500	418435655	2705	2705	2705	2705	0
242	20250226	155400	418435655	2705	2705	2705	2705	1187
243	20250226	155300	418435655	2705	2705	2705	2705	0
244	20250226	155200	418435655	2705	2705	2705	2705	0
245	20250226	155100	418435655	2705	2705	2705	2705	0
246	20250226	155000	418435655	2705	2705	2705	2705	0
247	20250226	154900	418435655	2705	2705	2705	2705	0
248	20250226	154800	418435655	2705	2705	2705	2705	0
249	20250226	154700	418435655	2705	2705	2705	2705	0
250	20250226	154600	418435655	2705	2705	2705	2705	0
251	20250226	154500	418435655	2705	2705	2705	2705	0
252	20250226	154400	418435655	2705	2705	2705	2705	0
253	20250226	154300	418435655	2705	2705	2705	2705	0
254	20250226	154200	418435655	2705	2705	2705	2705	0
255	20250226	154100	418435655	2705	2705	2705	2705	0
256	20250226	154000	418435655	2705	2705	2705	2705	0
257	20250226	153900	418435655	2705	2705	2705	2705	0
258	20250226	153800	418435655	2705	2705	2705	2705	0
259	20250226	153700	418435655	2705	2705	2705	2705	0
260	20250226	153600	418435655	2705	2705	2705	2705	0
261	20250226	153500	418435655	2705	2705	2705	2705	0
262	20250226	153400	418435655	2705	2705	2705	2705	0
263	20250226	153300	418435655	2705	2705	2705	2705	0
264	20250226	153200	418435655	2705	2705	2705	2705	0
265	20250226	153100	418435655	2705	2705	2705	2705	0
266	20250226	153000	418435655	2705	2705	2705	2705	1187
267	20250226	152900	415224820	2710	2710	2710	2710	0
268	20250226	152800	415224820	2710	2710	2710	2710	0
269	20250226	152700	415224820	2710	2710	2710	2710	0
270	20250226	152600	415224820	2710	2710	2710	2710	0
271	20250226	152500	415224820	2710	2710	2710	2710	0
272	20250226	152400	415224820	2710	2710	2710	2710	0
273	20250226	152300	415224820	2710	2710	2710	2710	0
274	20250226	152200	415224820	2710	2710	2710	2710	0
275	20250226	152100	415224820	2710	2710	2710	2710	0
276	20250226	152000	415224820	2710	2710	2710	2710	0
277	20250226	151900	415224820	2710	2710	2710	2710	0
278	20250226	151800	415224820	2710	2705	2710	2705	280
279	20250226	151700	414467205	2705	2705	2705	2705	24
280	20250226	151600	414402285	2710	2710	2710	2710	95
281	20250226	151500	414144835	2705	2705	2705	2705	1000
282	20250226	151400	411439835	2705	2700	2705	2700	2576
283	20250226	151300	404472345	2705	2705	2705	2705	0
284	20250226	151200	404472345	2705	2705	2705	2705	0
285	20250226	151100	404472345	2705	2705	2705	2705	1
286	20250226	151000	404469640	2695	2695	2695	2695	0
287	20250226	150900	404469640	2695	2695	2695	2695	60
288	20250226	150800	404307940	2695	2695	2695	2695	757
289	20250226	150700	402267825	2695	2705	2705	2695	69
290	20250226	150600	402081570	2705	2705	2705	2705	110
291	20250226	150500	401784020	2705	2705	2705	2705	17
292	20250226	150400	401738035	2705	2705	2705	2705	0
293	20250226	150300	401738035	2705	2705	2705	2705	0
294	20250226	150200	401738035	2705	2705	2705	2705	2
295	20250226	150100	401732625	2695	2695	2695	2695	980
296	20250226	150000	399091525	2700	2700	2700	2700	0
297	20250226	145900	399091525	2700	2700	2700	2700	0
298	20250226	145800	399091525	2700	2700	2700	2700	1
299	20250226	145700	399088825	2695	2700	2700	2695	11
300	20250226	145600	399059150	2695	2695	2695	2695	4695
301	20250226	145500	386406125	2700	2690	2700	2690	1001
302	20250226	145400	383713425	2690	2690	2690	2690	0
303	20250226	145300	383713425	2690	2700	2700	2690	10304
304	20250226	145200	355967625	2700	2700	2700	2700	5000
305	20250226	145100	342467625	2705	2705	2705	2705	1235
306	20250226	145000	339126950	2705	2705	2705	2705	0
307	20250226	144900	339126950	2705	2705	2705	2705	300
308	20250226	144800	338315450	2705	2705	2705	2705	200
309	20250226	144700	337774450	2710	2710	2710	2710	0
310	20250226	144600	337774450	2710	2710	2710	2710	75
311	20250226	144500	337571200	2710	2710	2710	2710	50
312	20250226	144400	337435700	2710	2710	2710	2710	0
313	20250226	144300	337435700	2710	2710	2710	2710	0
314	20250226	144200	337435700	2710	2710	2710	2710	0
315	20250226	144100	337435700	2710	2710	2710	2710	21
316	20250226	144000	337378790	2710	2710	2710	2710	0
317	20250226	143900	337378790	2710	2710	2710	2710	18
318	20250226	143800	337330010	2710	2710	2710	2710	0
319	20250226	143700	337330010	2710	2710	2710	2710	0
320	20250226	143600	337330010	2710	2710	2710	2710	755
321	20250226	143500	335283960	2705	2705	2705	2705	0
322	20250226	143400	335283960	2705	2705	2705	2705	171
323	20250226	143300	334821405	2700	2700	2700	2700	0
324	20250226	143200	334821405	2700	2700	2700	2700	128
325	20250226	143100	334475805	2705	2705	2705	2705	0
326	20250226	143000	334475805	2705	2705	2705	2705	152
327	20250226	142900	334064645	2705	2705	2705	2705	0
328	20250226	142800	334064645	2705	2705	2705	2705	0
329	20250226	142700	334064645	2705	2705	2705	2705	1
330	20250226	142600	334061940	2700	2700	2700	2700	532
331	20250226	142500	332625540	2700	2700	2700	2700	0
332	20250226	142400	332625540	2700	2700	2700	2700	25
333	20250226	142300	332558040	2705	2705	2705	2705	819
334	20250226	142200	330342645	2700	2700	2700	2700	0
335	20250226	142100	330342645	2700	2700	2700	2700	0
336	20250226	142000	330342645	2700	2700	2700	2700	0
337	20250226	141900	330342645	2700	2700	2700	2700	0
338	20250226	141800	330342645	2700	2700	2700	2700	0
339	20250226	141700	330342645	2700	2700	2700	2700	500
340	20250226	141600	328992645	2705	2705	2705	2705	1
341	20250226	141500	328989940	2705	2705	2705	2705	5
342	20250226	141400	328976415	2700	2700	2700	2700	0
343	20250226	141300	328976415	2700	2700	2700	2700	70
344	20250226	141200	328787415	2705	2705	2705	2705	0
345	20250226	141100	328787415	2705	2705	2705	2705	50
346	20250226	141000	328652165	2705	2705	2705	2705	0
347	20250226	140900	328652165	2705	2705	2705	2705	0
348	20250226	140800	328652165	2705	2705	2705	2705	0
349	20250226	140700	328652165	2705	2705	2705	2705	0
350	20250226	140600	328652165	2705	2705	2705	2705	1
351	20250226	140500	328649460	2700	2700	2700	2700	0
352	20250226	140400	328649460	2700	2700	2700	2700	0
353	20250226	140300	328649460	2700	2700	2700	2700	0
354	20250226	140200	328649460	2700	2700	2700	2700	0
355	20250226	140100	328649460	2700	2700	2700	2700	0
356	20250226	140000	328649460	2700	2700	2700	2700	0
357	20250226	135900	328649460	2700	2700	2700	2700	528
358	20250226	135800	327223860	2705	2705	2705	2705	0
359	20250226	135700	327223860	2705	2705	2705	2705	738
360	20250226	135600	325227570	2705	2705	2705	2705	0
361	20250226	135500	325227570	2705	2705	2705	2705	0
362	20250226	135400	325227570	2705	2705	2705	2705	70
363	20250226	135300	325038220	2705	2705	2705	2705	1
364	20250226	135200	325035515	2700	2700	2700	2700	0
365	20250226	135100	325035515	2700	2700	2700	2700	800
366	20250226	135000	322875515	2705	2705	2705	2705	0
367	20250226	134900	322875515	2705	2705	2705	2705	0
368	20250226	134800	322875515	2705	2705	2705	2705	0
369	20250226	134700	322875515	2705	2705	2705	2705	379
370	20250226	134600	321850320	2705	2705	2705	2705	0
371	20250226	134500	321850320	2705	2705	2705	2705	1
372	20250226	134400	321847615	2700	2700	2700	2700	0
373	20250226	134300	321847615	2700	2700	2700	2700	0
374	20250226	134200	321847615	2700	2700	2700	2700	1
375	20250226	134100	321844915	2705	2705	2705	2705	0
376	20250226	134000	321844915	2705	2705	2705	2705	1
377	20250226	133900	321842210	2705	2705	2705	2705	0
378	20250226	133800	321842210	2705	2705	2705	2705	0
379	20250226	133700	321842210	2705	2705	2705	2705	295
380	20250226	133600	321044235	2705	2705	2705	2705	1
381	20250226	133500	321041530	2695	2695	2695	2695	374
382	20250226	133400	320033600	2690	2695	2695	2690	1349
383	20250226	133300	316404290	2695	2700	2700	2695	4652
384	20250226	133200	303866650	2700	2700	2700	2700	570
385	20250226	133100	302327650	2695	2695	2695	2695	370
386	20250226	133000	301330500	2700	2700	2700	2700	100
387	20250226	132900	301060500	2700	2700	2700	2700	100
388	20250226	132800	300790500	2700	2700	2700	2700	0
389	20250226	132700	300790500	2700	2700	2700	2700	256
390	20250226	132600	300099300	2695	2695	2695	2695	3384
391	20250226	132500	290979420	2695	2695	2695	2695	3026
392	20250226	132400	282824350	2695	2700	2700	2695	182
393	20250226	132300	282332955	2700	2700	2700	2700	470
394	20250226	132200	281063955	2700	2700	2700	2700	340
395	20250226	132100	280145955	2700	2710	2710	2700	8186
396	20250226	132000	257999450	2715	2715	2715	2715	643
397	20250226	131900	256253705	2715	2715	2715	2715	0
398	20250226	131800	256253705	2715	2715	2715	2715	25
399	20250226	131700	256185830	2715	2720	2720	2715	78
400	20250226	131600	255973960	2715	2715	2715	2715	0
401	20250226	131500	255973960	2715	2715	2715	2715	0
402	20250226	131400	255973960	2715	2715	2715	2715	0
403	20250226	131300	255973960	2715	2715	2715	2715	0
404	20250226	131200	255973960	2715	2715	2715	2715	0
405	20250226	131100	255973960	2715	2715	2715	2715	0
406	20250226	131000	255973960	2715	2715	2715	2715	689
407	20250226	130900	254103325	2715	2715	2715	2715	0
408	20250226	130800	254103325	2715	2715	2715	2715	1011
409	20250226	130700	251358460	2715	2715	2715	2715	0
410	20250226	130600	251358460	2715	2715	2715	2715	0
411	20250226	130500	251358460	2715	2715	2715	2715	0
412	20250226	130400	251358460	2715	2715	2715	2715	0
413	20250226	130300	251358460	2715	2715	2715	2715	10
414	20250226	130200	251331310	2715	2715	2715	2715	19
415	20250226	130100	251279725	2715	2715	2715	2715	0
416	20250226	130000	251279725	2715	2715	2715	2715	0
417	20250226	125900	251279725	2715	2715	2715	2715	500
418	20250226	125800	249922225	2725	2725	2725	2725	1
419	20250226	125700	249919500	2720	2720	2720	2720	400
420	20250226	125600	248831500	2725	2725	2725	2725	0
421	20250226	125500	248831500	2725	2725	2725	2725	1
422	20250226	125400	248828775	2715	2715	2715	2715	11
423	20250226	125300	248798910	2725	2725	2725	2725	0
424	20250226	125200	248798910	2725	2725	2725	2725	0
425	20250226	125100	248798910	2725	2725	2725	2725	0
426	20250226	125000	248798910	2725	2725	2725	2725	0
427	20250226	124900	248798910	2725	2725	2725	2725	100
428	20250226	124800	248526410	2725	2725	2725	2725	0
429	20250226	124700	248526410	2725	2725	2725	2725	25
430	20250226	124600	248458285	2715	2715	2715	2715	0
431	20250226	124500	248458285	2715	2715	2715	2715	341
432	20250226	124400	247532470	2720	2720	2720	2720	159
433	20250226	124300	247099990	2720	2720	2720	2720	351
434	20250226	124200	246145270	2720	2720	2720	2720	400
435	20250226	124100	245057270	2715	2715	2715	2715	1000
436	20250226	124000	242342270	2715	2715	2715	2715	0
437	20250226	123900	242342270	2715	2715	2715	2715	0
438	20250226	123800	242342270	2715	2715	2715	2715	0
439	20250226	123700	242342270	2715	2715	2715	2715	0
440	20250226	123600	242342270	2715	2715	2715	2715	1
441	20250226	123500	242339555	2715	2715	2715	2715	0
442	20250226	123400	242339555	2715	2720	2720	2715	400
443	20250226	123300	241253440	2720	2720	2720	2720	0
444	20250226	123200	241253440	2720	2720	2720	2720	0
445	20250226	123100	241253440	2720	2720	2720	2720	0
446	20250226	123000	241253440	2720	2720	2720	2720	34
447	20250226	122900	241160960	2720	2720	2720	2720	0
448	20250226	122800	241160960	2720	2720	2720	2720	100
449	20250226	122700	240888960	2725	2725	2725	2725	40
450	20250226	122600	240779960	2725	2725	2725	2725	50
451	20250226	122500	240643710	2725	2725	2725	2725	0
452	20250226	122400	240643710	2725	2725	2725	2725	100
453	20250226	122300	240371210	2725	2725	2725	2725	150
454	20250226	122200	239962460	2725	2725	2725	2725	100
455	20250226	122100	239689960	2725	2725	2725	2725	0
456	20250226	122000	239689960	2725	2725	2725	2725	0
457	20250226	121900	239689960	2725	2725	2725	2725	0
458	20250226	121800	239689960	2725	2725	2725	2725	0
459	20250226	121700	239689960	2725	2725	2725	2725	20
460	20250226	121600	239635460	2720	2720	2720	2720	0
461	20250226	121500	239635460	2720	2720	2720	2720	0
462	20250226	121400	239635460	2720	2720	2720	2720	0
463	20250226	121300	239635460	2720	2725	2725	2720	449
464	20250226	121200	238413980	2725	2725	2725	2725	10
465	20250226	121100	238386730	2725	2725	2725	2725	5
466	20250226	121000	238373105	2725	2725	2725	2725	0
467	20250226	120900	238373105	2725	2725	2725	2725	200
468	20250226	120800	237828105	2725	2720	2725	2720	136
469	20250226	120700	237457610	2720	2720	2720	2720	1179
470	20250226	120600	234250730	2720	2720	2720	2720	70
471	20250226	120500	234060330	2725	2725	2725	2725	0
472	20250226	120400	234060330	2725	2725	2725	2725	300
473	20250226	120300	233242830	2725	2725	2725	2725	100
474	20250226	120200	232970330	2725	2725	2725	2725	0
475	20250226	120100	232970330	2725	2725	2725	2725	0
476	20250226	120000	232970330	2725	2725	2725	2725	0
477	20250226	115900	232970330	2725	2725	2725	2725	0
478	20250226	115800	232970330	2725	2725	2725	2725	0
479	20250226	115700	232970330	2725	2725	2725	2725	0
480	20250226	115600	232970330	2725	2725	2725	2725	0
481	20250226	115500	232970330	2725	2725	2725	2725	278
482	20250226	115400	232212780	2725	2725	2725	2725	0
483	20250226	115300	232212780	2725	2725	2725	2725	0
484	20250226	115200	232212780	2725	2725	2725	2725	200
485	20250226	115100	231667780	2725	2725	2725	2725	0
486	20250226	115000	231667780	2725	2725	2725	2725	0
487	20250226	114900	231667780	2725	2725	2725	2725	1
488	20250226	114800	231665055	2720	2720	2720	2720	500
489	20250226	114700	230305055	2725	2725	2725	2725	3
490	20250226	114600	230296880	2720	2720	2720	2720	150
491	20250226	114500	229888880	2720	2720	2720	2720	0
492	20250226	114400	229888880	2720	2720	2720	2720	216
493	20250226	114300	229301360	2720	2720	2720	2720	30
494	20250226	114200	229219760	2720	2720	2720	2720	0
495	20250226	114100	229219760	2720	2720	2720	2720	100
496	20250226	114000	228947760	2720	2720	2720	2720	131
497	20250226	113900	228591440	2720	2720	2720	2720	0
498	20250226	113800	228591440	2720	2720	2720	2720	435
499	20250226	113700	227408240	2725	2725	2725	2725	1
500	20250226	113600	227405515	2720	2720	2720	2720	41
501	20250226	113500	227293995	2720	2720	2720	2720	616
502	20250226	113400	225618475	2720	2720	2720	2720	0
503	20250226	113300	225618475	2720	2725	2725	2720	127
504	20250226	113200	225273030	2720	2720	2720	2720	0
505	20250226	113100	225273030	2720	2720	2720	2720	30
506	20250226	113000	225191430	2725	2725	2725	2725	0
507	20250226	112900	225191430	2725	2725	2725	2725	138
508	20250226	112800	224815380	2725	2725	2725	2725	877
509	20250226	112700	222425555	2725	2725	2725	2725	0
510	20250226	112600	222425555	2725	2725	2725	2725	0
511	20250226	112500	222425555	2725	2725	2725	2725	0
512	20250226	112400	222425555	2725	2725	2725	2725	0
513	20250226	112300	222425555	2725	2720	2725	2720	799
514	20250226	112200	220252265	2725	2725	2725	2720	1202
515	20250226	112100	216982815	2720	2720	2720	2720	6911
516	20250226	112000	198184895	2725	2725	2725	2725	1
517	20250226	111900	198182170	2725	2725	2725	2725	5673
518	20250226	111800	182723245	2725	2725	2730	2725	4824
519	20250226	111700	169574225	2730	2730	2730	2730	41
520	20250226	111600	169462295	2730	2725	2730	2725	4378
521	20250226	111500	157521370	2730	2735	2735	2730	1291
522	20250226	111400	153994615	2735	2725	2740	2725	13991
523	20250226	111300	115724525	2725	2725	2725	2725	100
524	20250226	111200	115452025	2725	2725	2725	2725	1352
525	20250226	111100	111767825	2725	2725	2725	2725	11
526	20250226	111000	111737850	2715	2715	2715	2715	0
527	20250226	110900	111737850	2715	2715	2715	2715	0
528	20250226	110800	111737850	2715	2720	2720	2715	1092
529	20250226	110700	108772505	2720	2720	2720	2720	0
530	20250226	110600	108772505	2720	2720	2720	2720	1174
531	20250226	110500	105579225	2720	2720	2720	2720	66
532	20250226	110400	105399705	2720	2725	2725	2720	169
533	20250226	110300	104939610	2725	2720	2725	2720	1117
534	20250226	110200	101897370	2725	2725	2725	2725	0
535	20250226	110100	101897370	2725	2725	2725	2720	133
536	20250226	110000	101535600	2715	2715	2715	2715	1
537	20250226	105900	101532885	2725	2720	2725	2720	877
538	20250226	105800	99147440	2720	2720	2720	2720	1216
539	20250226	105700	95839920	2725	2725	2725	2725	4
540	20250226	105600	95829020	2725	2725	2725	2725	0
541	20250226	105500	95829020	2725	2725	2725	2725	92
542	20250226	105400	95578320	2725	2725	2725	2725	0
543	20250226	105300	95578320	2725	2725	2725	2725	0
544	20250226	105200	95578320	2725	2725	2725	2725	0
545	20250226	105100	95578320	2725	2725	2725	2725	158
546	20250226	105000	95147770	2725	2725	2725	2725	145
547	20250226	104900	94752645	2715	2720	2720	2715	500
548	20250226	104800	93394145	2725	2725	2725	2725	0
549	20250226	104700	93394145	2725	2725	2725	2725	1162
550	20250226	104600	90227695	2720	2720	2725	2720	2446
551	20250226	104500	83569510	2720	2720	2720	2720	0
552	20250226	104400	83569510	2720	2720	2720	2720	0
553	20250226	104300	83569510	2720	2725	2725	2720	494
554	20250226	104200	82225360	2720	2720	2720	2720	512
555	20250226	104100	80832720	2725	2720	2725	2720	6268
556	20250226	104000	63770170	2720	2720	2720	2720	0
557	20250226	103900	63770170	2720	2720	2720	2720	32
558	20250226	103800	63683130	2715	2720	2720	2715	421
559	20250226	103700	62538405	2720	2715	2720	2710	97
560	20250226	103600	62274915	2715	2715	2715	2715	32
561	20250226	103500	62188035	2715	2715	2720	2715	238
562	20250226	103400	61541675	2715	2720	2720	2715	140
563	20250226	103300	61161325	2720	2720	2720	2720	0
564	20250226	103200	61161325	2720	2720	2720	2720	64
565	20250226	103100	60987245	2720	2720	2720	2720	569
566	20250226	103000	59439565	2720	2720	2720	2720	92
567	20250226	102900	59189325	2715	2715	2715	2715	0
568	20250226	102800	59189325	2715	2715	2715	2715	647
569	20250226	102700	57432720	2715	2715	2715	2715	100
570	20250226	102600	57161220	2715	2715	2715	2715	0
571	20250226	102500	57161220	2715	2715	2715	2715	95
572	20250226	102400	56903295	2710	2715	2715	2710	740
573	20250226	102300	54894425	2720	2720	2720	2720	65
574	20250226	102200	54717625	2715	2715	2715	2715	382
575	20250226	102100	53680495	2715	2715	2715	2715	0
576	20250226	102000	53680495	2715	2710	2715	2710	2641
577	20250226	101900	46517400	2715	2715	2715	2715	0
578	20250226	101800	46517400	2715	2715	2715	2715	153
579	20250226	101700	46102005	2710	2710	2710	2710	0
580	20250226	101600	46102005	2710	2710	2710	2710	200
581	20250226	101500	45560005	2715	2715	2715	2715	22
582	20250226	101400	45500275	2710	2710	2710	2710	5
583	20250226	101300	45486725	2710	2710	2710	2710	0
584	20250226	101200	45486725	2710	2710	2710	2710	157
585	20250226	101100	45061255	2710	2710	2710	2710	10
586	20250226	101000	45034155	2710	2710	2710	2710	126
587	20250226	100900	44692695	2710	2710	2710	2710	1
588	20250226	100800	44689985	2705	2705	2705	2705	6
589	20250226	100700	44673755	2705	2705	2705	2705	944
590	20250226	100600	42120235	2710	2710	2710	2710	1
591	20250226	100500	42117525	2705	2705	2705	2705	0
592	20250226	100400	42117525	2705	2705	2705	2705	0
593	20250226	100300	42117525	2705	2705	2705	2705	0
594	20250226	100200	42117525	2705	2705	2705	2705	20
595	20250226	100100	42063425	2705	2710	2710	2705	94
596	20250226	100000	41809150	2705	2705	2705	2705	0
597	20250226	095900	41809150	2705	2705	2705	2705	113
598	20250226	095800	41503485	2705	2705	2705	2705	100
599	20250226	095700	41232985	2710	2710	2710	2710	0
600	20250226	095600	41232985	2710	2710	2710	2710	0
601	20250226	095500	41232985	2710	2710	2710	2710	204
602	20250226	095400	40680145	2710	2710	2710	2710	0
603	20250226	095300	40680145	2710	2710	2710	2710	0
604	20250226	095200	40680145	2710	2710	2710	2710	50
605	20250226	095100	40544645	2705	2705	2705	2705	49
606	20250226	095000	40412100	2715	2715	2715	2715	0
607	20250226	094900	40412100	2715	2715	2715	2715	0
608	20250226	094800	40412100	2715	2715	2715	2715	0
609	20250226	094700	40412100	2715	2715	2715	2715	2
610	20250226	094600	40406670	2715	2715	2715	2715	102
611	20250226	094500	40129740	2715	2715	2715	2715	3
612	20250226	094400	40121595	2705	2705	2705	2705	0
613	20250226	094300	40121595	2705	2705	2705	2705	60
614	20250226	094200	39959295	2705	2705	2705	2705	201
615	20250226	094100	39415590	2715	2715	2715	2715	0
616	20250226	094000	39415590	2715	2715	2715	2715	0
617	20250226	093900	39415590	2715	2715	2715	2715	0
618	20250226	093800	39415590	2715	2715	2715	2715	1
619	20250226	093700	39412875	2705	2705	2705	2705	0
620	20250226	093600	39412875	2705	2705	2705	2705	0
621	20250226	093500	39412875	2705	2705	2705	2705	0
622	20250226	093400	39412875	2705	2705	2705	2705	0
623	20250226	093300	39412875	2705	2705	2705	2705	2790
624	20250226	093200	31865925	2715	2715	2715	2715	0
625	20250226	093100	31865925	2715	2715	2715	2715	0
626	20250226	093000	31865925	2715	2715	2715	2715	156
627	20250226	092900	31442385	2715	2715	2715	2715	0
628	20250226	092800	31442385	2715	2715	2715	2715	0
629	20250226	092700	31442385	2715	2715	2715	2715	0
630	20250226	092600	31442385	2715	2715	2715	2715	184
631	20250226	092500	30942825	2710	2710	2710	2710	553
632	20250226	092400	29444195	2710	2710	2710	2710	0
633	20250226	092300	29444195	2710	2710	2710	2710	0
634	20250226	092200	29444195	2710	2710	2710	2710	104
635	20250226	092100	29162355	2710	2710	2710	2710	26
636	20250226	092000	29091895	2710	2710	2710	2710	0
637	20250226	091900	29091895	2710	2710	2710	2710	141
638	20250226	091800	28709785	2710	2710	2710	2710	200
639	20250226	091700	28167785	2715	2715	2715	2715	0
640	20250226	091600	28167785	2715	2705	2715	2705	21
641	20250226	091500	28110970	2705	2705	2705	2705	0
642	20250226	091400	28110970	2705	2705	2705	2705	0
643	20250226	091300	28110970	2705	2705	2705	2705	439
644	20250226	091200	26923475	2705	2715	2715	2705	665
645	20250226	091100	25124485	2710	2710	2710	2710	2917
646	20250226	091000	17219415	2720	2720	2720	2720	52
647	20250226	090900	17077975	2710	2710	2710	2710	1141
648	20250226	090800	13985865	2710	2710	2710	2710	194
649	20250226	090700	13460125	2715	2725	2725	2715	70
650	20250226	090600	13270065	2725	2725	2725	2725	367
651	20250226	090500	12269990	2720	2720	2720	2720	1
652	20250226	090400	12267270	2725	2725	2725	2725	1
653	20250226	090300	12264545	2710	2725	2725	2710	12
654	20250226	090200	12232010	2710	2705	2710	2705	201
655	20250226	090100	11687305	2705	2720	2735	2705	1962
656	20250226	090000	6359185	2725	2730	2740	2725	2329