KissMeData/081000/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	195800	111842000	12440	12440	12440	12440	162
3	20250226	195700	111842000	12440	12440	12440	12440	0
4	20250226	195600	111842000	12440	12440	12440	12440	0
5	20250226	195500	111842000	12440	12440	12440	12440	0
6	20250226	195400	111842000	12440	12440	12440	12440	0
7	20250226	195300	111842000	12440	12440	12440	12440	0
8	20250226	195200	111842000	12440	12440	12440	12440	0
9	20250226	195100	111842000	12440	12440	12440	12440	0
10	20250226	195000	111842000	12440	12440	12440	12440	0
11	20250226	194900	111842000	12440	12440	12440	12440	0
12	20250226	194800	111842000	12440	12440	12440	12440	0
13	20250226	194700	111842000	12440	12440	12440	12440	0
14	20250226	194600	111842000	12440	12440	12440	12440	0
15	20250226	194500	111842000	12440	12440	12440	12440	0
16	20250226	194400	111842000	12440	12440	12440	12440	0
17	20250226	194300	111842000	12440	12440	12440	12440	0
18	20250226	194200	111842000	12440	12440	12440	12440	0
19	20250226	194100	111842000	12440	12440	12440	12440	0
20	20250226	194000	111842000	12440	12440	12440	12440	0
21	20250226	193900	111842000	12440	12440	12440	12440	0
22	20250226	193800	111842000	12440	12440	12440	12440	0
23	20250226	193700	111842000	12440	12440	12440	12440	0
24	20250226	193600	111842000	12440	12440	12440	12440	0
25	20250226	193500	111842000	12440	12440	12440	12440	0
26	20250226	193400	111842000	12440	12440	12440	12440	0
27	20250226	193300	111842000	12440	12440	12440	12440	0
28	20250226	193200	111842000	12440	12440	12440	12440	0
29	20250226	193100	111842000	12440	12440	12440	12440	0
30	20250226	193000	111842000	12440	12440	12440	12440	0
31	20250226	192900	111842000	12440	12440	12440	12440	0
32	20250226	192800	111842000	12440	12440	12440	12440	162
33	20250226	192700	111842000	12440	12440	12440	12440	0
34	20250226	192600	111842000	12440	12440	12440	12440	0
35	20250226	192500	111842000	12440	12440	12440	12440	0
36	20250226	192400	111842000	12440	12440	12440	12440	0
37	20250226	192300	111842000	12440	12440	12440	12440	0
38	20250226	192200	111842000	12440	12440	12440	12440	0
39	20250226	192100	111842000	12440	12440	12440	12440	0
40	20250226	192000	111842000	12440	12440	12440	12440	0
41	20250226	191900	111842000	12440	12440	12440	12440	0
42	20250226	191800	111842000	12440	12440	12440	12440	0
43	20250226	191700	111842000	12440	12440	12440	12440	0
44	20250226	191600	111842000	12440	12440	12440	12440	0
45	20250226	191500	111842000	12440	12440	12440	12440	0
46	20250226	191400	111842000	12440	12440	12440	12440	0
47	20250226	191300	111842000	12440	12440	12440	12440	0
48	20250226	191200	111842000	12440	12440	12440	12440	0
49	20250226	191100	111842000	12440	12440	12440	12440	0
50	20250226	191000	111842000	12440	12440	12440	12440	0
51	20250226	190900	111842000	12440	12440	12440	12440	0
52	20250226	190800	111842000	12440	12440	12440	12440	0
53	20250226	190700	111842000	12440	12440	12440	12440	0
54	20250226	190600	111842000	12440	12440	12440	12440	0
55	20250226	190500	111842000	12440	12440	12440	12440	0
56	20250226	190400	111842000	12440	12440	12440	12440	0
57	20250226	190300	111842000	12440	12440	12440	12440	0
58	20250226	190200	111842000	12440	12440	12440	12440	0
59	20250226	190100	111842000	12440	12440	12440	12440	0
60	20250226	190000	111842000	12440	12440	12440	12440	0
61	20250226	185900	111842000	12440	12440	12440	12440	0
62	20250226	185800	111842000	12440	12440	12440	12440	162
63	20250226	185700	111842000	12440	12440	12440	12440	0
64	20250226	185600	111842000	12440	12440	12440	12440	0
65	20250226	185500	111842000	12440	12440	12440	12440	0
66	20250226	185400	111842000	12440	12440	12440	12440	0
67	20250226	185300	111842000	12440	12440	12440	12440	0
68	20250226	185200	111842000	12440	12440	12440	12440	0
69	20250226	185100	111842000	12440	12440	12440	12440	0
70	20250226	185000	111842000	12440	12440	12440	12440	0
71	20250226	184900	111842000	12440	12440	12440	12440	0
72	20250226	184800	111842000	12440	12440	12440	12440	0
73	20250226	184700	111842000	12440	12440	12440	12440	0
74	20250226	184600	111842000	12440	12440	12440	12440	0
75	20250226	184500	111842000	12440	12440	12440	12440	0
76	20250226	184400	111842000	12440	12440	12440	12440	0
77	20250226	184300	111842000	12440	12440	12440	12440	0
78	20250226	184200	111842000	12440	12440	12440	12440	0
79	20250226	184100	111842000	12440	12440	12440	12440	0
80	20250226	184000	111842000	12440	12440	12440	12440	0
81	20250226	183900	111842000	12440	12440	12440	12440	0
82	20250226	183800	111842000	12440	12440	12440	12440	0
83	20250226	183700	111842000	12440	12440	12440	12440	0
84	20250226	183600	111842000	12440	12440	12440	12440	0
85	20250226	183500	111842000	12440	12440	12440	12440	0
86	20250226	183400	111842000	12440	12440	12440	12440	0
87	20250226	183300	111842000	12440	12440	12440	12440	0
88	20250226	183200	111842000	12440	12440	12440	12440	0
89	20250226	183100	111842000	12440	12440	12440	12440	0
90	20250226	183000	111842000	12440	12440	12440	12440	0
91	20250226	182900	111842000	12440	12440	12440	12440	0
92	20250226	182800	111842000	12440	12440	12440	12440	162
93	20250226	182700	111842000	12440	12440	12440	12440	0
94	20250226	182600	111842000	12440	12440	12440	12440	0
95	20250226	182500	111842000	12440	12440	12440	12440	0
96	20250226	182400	111842000	12440	12440	12440	12440	0
97	20250226	182300	111842000	12440	12440	12440	12440	0
98	20250226	182200	111842000	12440	12440	12440	12440	0
99	20250226	182100	111842000	12440	12440	12440	12440	0
100	20250226	182000	111842000	12440	12440	12440	12440	0
101	20250226	181900	111842000	12440	12440	12440	12440	0
102	20250226	181800	111842000	12440	12440	12440	12440	0
103	20250226	181700	111842000	12440	12440	12440	12440	0
104	20250226	181600	111842000	12440	12440	12440	12440	0
105	20250226	181500	111842000	12440	12440	12440	12440	0
106	20250226	181400	111842000	12440	12440	12440	12440	0
107	20250226	181300	111842000	12440	12440	12440	12440	0
108	20250226	181200	111842000	12440	12440	12440	12440	0
109	20250226	181100	111842000	12440	12440	12440	12440	0
110	20250226	181000	111842000	12440	12440	12440	12440	0
111	20250226	180900	111842000	12440	12440	12440	12440	0
112	20250226	180800	111842000	12440	12440	12440	12440	0
113	20250226	180700	111842000	12440	12440	12440	12440	0
114	20250226	180600	111842000	12440	12440	12440	12440	0
115	20250226	180500	111842000	12440	12440	12440	12440	0
116	20250226	180400	111842000	12440	12440	12440	12440	0
117	20250226	180300	111842000	12440	12440	12440	12440	0
118	20250226	180200	111842000	12440	12440	12440	12440	0
119	20250226	180100	111842000	12440	12440	12440	12440	0
120	20250226	180000	111842000	12440	12440	12440	12440	0
121	20250226	175900	111842000	12440	12440	12440	12440	0
122	20250226	175800	111842000	12440	12440	12440	12440	162
123	20250226	175700	111842000	12440	12440	12440	12440	0
124	20250226	175600	111842000	12440	12440	12440	12440	0
125	20250226	175500	111842000	12440	12440	12440	12440	0
126	20250226	175400	111842000	12440	12440	12440	12440	0
127	20250226	175300	111842000	12440	12440	12440	12440	0
128	20250226	175200	111842000	12440	12440	12440	12440	0
129	20250226	175100	111842000	12440	12440	12440	12440	0
130	20250226	175000	111842000	12440	12440	12440	12440	0
131	20250226	174900	111842000	12440	12440	12440	12440	0
132	20250226	174800	111842000	12440	12440	12440	12440	0
133	20250226	174700	111842000	12440	12440	12440	12440	0
134	20250226	174600	111842000	12440	12440	12440	12440	0
135	20250226	174500	111842000	12440	12440	12440	12440	0
136	20250226	174400	111842000	12440	12440	12440	12440	0
137	20250226	174300	111842000	12440	12440	12440	12440	0
138	20250226	174200	111842000	12440	12440	12440	12440	0
139	20250226	174100	111842000	12440	12440	12440	12440	0
140	20250226	174000	111842000	12440	12440	12440	12440	0
141	20250226	173900	111842000	12440	12440	12440	12440	0
142	20250226	173800	111842000	12440	12440	12440	12440	0
143	20250226	173700	111842000	12440	12440	12440	12440	0
144	20250226	173600	111842000	12440	12440	12440	12440	0
145	20250226	173500	111842000	12440	12440	12440	12440	0
146	20250226	173400	111842000	12440	12440	12440	12440	0
147	20250226	173300	111842000	12440	12440	12440	12440	0
148	20250226	173200	111842000	12440	12440	12440	12440	0
149	20250226	173100	111842000	12440	12440	12440	12440	0
150	20250226	173000	111842000	12440	12440	12440	12440	0
151	20250226	172900	111842000	12440	12440	12440	12440	0
152	20250226	172800	111842000	12440	12440	12440	12440	162
153	20250226	172700	111842000	12440	12440	12440	12440	0
154	20250226	172600	111842000	12440	12440	12440	12440	0
155	20250226	172500	111842000	12440	12440	12440	12440	0
156	20250226	172400	111842000	12440	12440	12440	12440	0
157	20250226	172300	111842000	12440	12440	12440	12440	0
158	20250226	172200	111842000	12440	12440	12440	12440	0
159	20250226	172100	111842000	12440	12440	12440	12440	0
160	20250226	172000	111842000	12440	12440	12440	12440	0
161	20250226	171900	111842000	12440	12440	12440	12440	0
162	20250226	171800	111842000	12440	12440	12440	12440	0
163	20250226	171700	111842000	12440	12440	12440	12440	0
164	20250226	171600	111842000	12440	12440	12440	12440	0
165	20250226	171500	111842000	12440	12440	12440	12440	0
166	20250226	171400	111842000	12440	12440	12440	12440	0
167	20250226	171300	111842000	12440	12440	12440	12440	0
168	20250226	171200	111842000	12440	12440	12440	12440	0
169	20250226	171100	111842000	12440	12440	12440	12440	0
170	20250226	171000	111842000	12440	12440	12440	12440	0
171	20250226	170900	111842000	12440	12440	12440	12440	0
172	20250226	170800	111842000	12440	12440	12440	12440	0
173	20250226	170700	111842000	12440	12440	12440	12440	0
174	20250226	170600	111842000	12440	12440	12440	12440	0
175	20250226	170500	111842000	12440	12440	12440	12440	0
176	20250226	170400	111842000	12440	12440	12440	12440	0
177	20250226	170300	111842000	12440	12440	12440	12440	0
178	20250226	170200	111842000	12440	12440	12440	12440	0
179	20250226	170100	111842000	12440	12440	12440	12440	0
180	20250226	170000	111842000	12440	12440	12440	12440	0
181	20250226	165900	111842000	12440	12440	12440	12440	0
182	20250226	165800	111842000	12440	12440	12440	12440	162
183	20250226	165700	111842000	12440	12440	12440	12440	0
184	20250226	165600	111842000	12440	12440	12440	12440	0
185	20250226	165500	111842000	12440	12440	12440	12440	0
186	20250226	165400	111842000	12440	12440	12440	12440	0
187	20250226	165300	111842000	12440	12440	12440	12440	0
188	20250226	165200	111842000	12440	12440	12440	12440	0
189	20250226	165100	111842000	12440	12440	12440	12440	0
190	20250226	165000	111842000	12440	12440	12440	12440	0
191	20250226	164900	111842000	12440	12440	12440	12440	0
192	20250226	164800	111842000	12440	12440	12440	12440	0
193	20250226	164700	111842000	12440	12440	12440	12440	0
194	20250226	164600	111842000	12440	12440	12440	12440	0
195	20250226	164500	111842000	12440	12440	12440	12440	0
196	20250226	164400	111842000	12440	12440	12440	12440	0
197	20250226	164300	111842000	12440	12440	12440	12440	0
198	20250226	164200	111842000	12440	12440	12440	12440	0
199	20250226	164100	111842000	12440	12440	12440	12440	0
200	20250226	164000	111842000	12440	12440	12440	12440	0
201	20250226	163900	111842000	12440	12440	12440	12440	0
202	20250226	163800	111842000	12440	12440	12440	12440	0
203	20250226	163700	111842000	12440	12440	12440	12440	0
204	20250226	163600	111842000	12440	12440	12440	12440	0
205	20250226	163500	111842000	12440	12440	12440	12440	0
206	20250226	163400	111842000	12440	12440	12440	12440	0
207	20250226	163300	111842000	12440	12440	12440	12440	0
208	20250226	163200	111842000	12440	12440	12440	12440	0
209	20250226	163100	111842000	12440	12440	12440	12440	0
210	20250226	163000	111842000	12440	12440	12440	12440	0
211	20250226	162900	111842000	12440	12440	12440	12440	0
212	20250226	162800	111842000	12440	12440	12440	12440	162
213	20250226	162700	111842000	12440	12440	12440	12440	0
214	20250226	162600	111842000	12440	12440	12440	12440	0
215	20250226	162500	111842000	12440	12440	12440	12440	0
216	20250226	162400	111842000	12440	12440	12440	12440	0
217	20250226	162300	111842000	12440	12440	12440	12440	0
218	20250226	162200	111842000	12440	12440	12440	12440	0
219	20250226	162100	111842000	12440	12440	12440	12440	0
220	20250226	162000	111842000	12440	12440	12440	12440	0
221	20250226	161900	111842000	12440	12440	12440	12440	0
222	20250226	161800	111842000	12440	12440	12440	12440	0
223	20250226	161700	111842000	12440	12440	12440	12440	0
224	20250226	161600	111842000	12440	12440	12440	12440	0
225	20250226	161500	111842000	12440	12440	12440	12440	0
226	20250226	161400	111842000	12440	12440	12440	12440	0
227	20250226	161300	111842000	12440	12440	12440	12440	0
228	20250226	161200	111842000	12440	12440	12440	12440	0
229	20250226	161100	111842000	12440	12440	12440	12440	0
230	20250226	161000	111842000	12440	12440	12440	12440	0
231	20250226	160900	111842000	12440	12440	12440	12440	0
232	20250226	160800	111842000	12440	12440	12440	12440	0
233	20250226	160700	111842000	12440	12440	12440	12440	0
234	20250226	160600	111842000	12440	12440	12440	12440	0
235	20250226	160500	111842000	12440	12440	12440	12440	0
236	20250226	160400	111842000	12440	12440	12440	12440	0
237	20250226	160300	111842000	12440	12440	12440	12440	0
238	20250226	160200	111842000	12440	12440	12440	12440	0
239	20250226	160100	111842000	12440	12440	12440	12440	0
240	20250226	160000	111842000	12440	12440	12440	12440	0
241	20250226	155900	111842000	12440	12440	12440	12440	0
242	20250226	155800	111842000	12440	12440	12440	12440	162
243	20250226	155700	111842000	12440	12440	12440	12440	0
244	20250226	155600	111842000	12440	12440	12440	12440	0
245	20250226	155500	111842000	12440	12440	12440	12440	0
246	20250226	155400	111842000	12440	12440	12440	12440	0
247	20250226	155300	111842000	12440	12440	12440	12440	0
248	20250226	155200	111842000	12440	12440	12440	12440	0
249	20250226	155100	111842000	12440	12440	12440	12440	0
250	20250226	155000	111842000	12440	12440	12440	12440	0
251	20250226	154900	111842000	12440	12440	12440	12440	0
252	20250226	154800	111842000	12440	12440	12440	12440	0
253	20250226	154700	111842000	12440	12440	12440	12440	0
254	20250226	154600	111842000	12440	12440	12440	12440	0
255	20250226	154500	111842000	12440	12440	12440	12440	0
256	20250226	154400	111842000	12440	12440	12440	12440	0
257	20250226	154300	111842000	12440	12440	12440	12440	0
258	20250226	154200	111842000	12440	12440	12440	12440	0
259	20250226	154100	111842000	12440	12440	12440	12440	0
260	20250226	154000	111842000	12440	12440	12440	12440	0
261	20250226	153900	111842000	12440	12440	12440	12440	0
262	20250226	153800	111842000	12440	12440	12440	12440	0
263	20250226	153700	111842000	12440	12440	12440	12440	0
264	20250226	153600	111842000	12440	12440	12440	12440	0
265	20250226	153500	111842000	12440	12440	12440	12440	0
266	20250226	153400	111842000	12440	12440	12440	12440	0
267	20250226	153300	111842000	12440	12440	12440	12440	0
268	20250226	153200	111842000	12440	12440	12440	12440	0
269	20250226	153100	111842000	12440	12440	12440	12440	0
270	20250226	153000	111842000	12440	12440	12440	12440	162
271	20250226	152900	109826720	12440	12440	12440	12440	0
272	20250226	152800	109826720	12440	12440	12440	12440	0
273	20250226	152700	109826720	12440	12440	12440	12440	0
274	20250226	152600	109826720	12440	12440	12440	12440	0
275	20250226	152500	109826720	12440	12440	12440	12440	0
276	20250226	152400	109826720	12440	12440	12440	12440	0
277	20250226	152300	109826720	12440	12440	12440	12440	0
278	20250226	152200	109826720	12440	12440	12440	12440	0
279	20250226	152100	109826720	12440	12440	12440	12440	0
280	20250226	152000	109826720	12440	12440	12440	12440	0
281	20250226	151900	109826720	12440	12490	12500	12440	204
282	20250226	151800	107287370	12500	12500	12500	12500	0
283	20250226	151700	107287370	12500	12480	12500	12480	6
284	20250226	151600	107212470	12490	12500	12500	12490	5
285	20250226	151500	107149980	12500	12500	12500	12500	0
286	20250226	151400	107149980	12500	12500	12500	12500	2
287	20250226	151300	107124980	12470	12470	12470	12470	9
288	20250226	151200	107012750	12500	12500	12500	12500	4
289	20250226	151100	106962750	12500	12500	12500	12500	0
290	20250226	151000	106962750	12500	12500	12500	12500	0
291	20250226	150900	106962750	12500	12500	12500	12500	2
292	20250226	150800	106937750	12500	12500	12500	12500	0
293	20250226	150700	106937750	12500	12500	12500	12500	0
294	20250226	150600	106937750	12500	12500	12500	12500	0
295	20250226	150500	106937750	12500	12500	12500	12500	0
296	20250226	150400	106937750	12500	12500	12500	12500	0
297	20250226	150300	106937750	12500	12500	12500	12500	0
298	20250226	150200	106937750	12500	12500	12500	12500	1
299	20250226	150100	106925250	12440	12440	12440	12440	2
300	20250226	150000	106900370	12440	12440	12440	12440	10
301	20250226	145900	106775970	12440	12440	12440	12440	18
302	20250226	145800	106552050	12440	12480	12480	12440	10
303	20250226	145700	106427530	12500	12500	12500	12500	0
304	20250226	145600	106427530	12500	12500	12500	12500	0
305	20250226	145500	106427530	12500	12500	12500	12500	0
306	20250226	145400	106427530	12500	12500	12500	12500	1
307	20250226	145300	106415030	12490	12440	12490	12440	101
308	20250226	145200	105158540	12440	12440	12440	12440	0
309	20250226	145100	105158540	12440	12440	12440	12440	0
310	20250226	145000	105158540	12440	12440	12440	12440	0
311	20250226	144900	105158540	12440	12440	12440	12440	1
312	20250226	144800	105146100	12440	12440	12440	12440	0
313	20250226	144700	105146100	12440	12440	12440	12440	0
314	20250226	144600	105146100	12440	12440	12440	12440	0
315	20250226	144500	105146100	12440	12440	12440	12440	0
316	20250226	144400	105146100	12440	12440	12440	12440	500
317	20250226	144300	98926100	12440	12440	12440	12440	500
318	20250226	144200	92706100	12440	12440	12440	12440	0
319	20250226	144100	92706100	12440	12440	12440	12440	0
320	20250226	144000	92706100	12440	12440	12440	12440	0
321	20250226	143900	92706100	12440	12440	12440	12440	0
322	20250226	143800	92706100	12440	12480	12480	12440	460
323	20250226	143700	86976390	12470	12470	12470	12470	0
324	20250226	143600	86976390	12470	12470	12470	12470	3
325	20250226	143500	86938980	12480	12480	12480	12480	0
326	20250226	143400	86938980	12480	12480	12480	12480	9
327	20250226	143300	86826660	12470	12470	12470	12470	100
328	20250226	143200	85579660	12470	12470	12470	12470	1
329	20250226	143100	85567190	12470	12470	12470	12470	10
330	20250226	143000	85442490	12460	12460	12460	12460	0
331	20250226	142900	85442490	12460	12460	12460	12460	0
332	20250226	142800	85442490	12460	12460	12460	12460	0
333	20250226	142700	85442490	12460	12460	12460	12460	0
334	20250226	142600	85442490	12460	12460	12460	12460	10
335	20250226	142500	85317890	12450	12450	12450	12450	0
336	20250226	142400	85317890	12450	12450	12450	12450	0
337	20250226	142300	85317890	12450	12450	12450	12450	30
338	20250226	142200	84944390	12450	12460	12460	12450	50
339	20250226	142100	84321710	12460	12460	12460	12460	0
340	20250226	142000	84321710	12460	12460	12460	12460	1
341	20250226	141900	84309250	12460	12460	12460	12460	1
342	20250226	141800	84296790	12460	12460	12460	12460	0
343	20250226	141700	84296790	12460	12460	12460	12460	0
344	20250226	141600	84296790	12460	12460	12460	12460	0
345	20250226	141500	84296790	12460	12460	12460	12460	26
346	20250226	141400	83972830	12450	12450	12450	12450	19
347	20250226	141300	83736280	12450	12450	12450	12450	8
348	20250226	141200	83636680	12430	12430	12430	12430	0
349	20250226	141100	83636680	12430	12430	12430	12430	0
350	20250226	141000	83636680	12430	12430	12430	12430	0
351	20250226	140900	83636680	12430	12430	12430	12430	0
352	20250226	140800	83636680	12430	12430	12430	12430	0
353	20250226	140700	83636680	12430	12430	12430	12430	0
354	20250226	140600	83636680	12430	12450	12450	12430	219
355	20250226	140500	80912410	12460	12460	12460	12460	0
356	20250226	140400	80912410	12460	12460	12460	12460	1
357	20250226	140300	80899950	12430	12430	12430	12430	0
358	20250226	140200	80899950	12430	12430	12430	12430	51
359	20250226	140100	80266020	12430	12430	12430	12430	50
360	20250226	140000	79644520	12430	12430	12430	12430	0
361	20250226	135900	79644520	12430	12430	12430	12430	0
362	20250226	135800	79644520	12430	12430	12430	12430	1
363	20250226	135700	79632090	12420	12420	12420	12420	0
364	20250226	135600	79632090	12420	12420	12420	12420	0
365	20250226	135500	79632090	12420	12420	12420	12420	0
366	20250226	135400	79632090	12420	12420	12420	12420	0
367	20250226	135300	79632090	12420	12420	12420	12420	0
368	20250226	135200	79632090	12420	12420	12420	12420	0
369	20250226	135100	79632090	12420	12420	12420	12420	50
370	20250226	135000	79011090	12420	12420	12420	12420	0
371	20250226	134900	79011090	12420	12420	12420	12420	17
372	20250226	134800	78799950	12420	12420	12420	12420	0
373	20250226	134700	78799950	12420	12420	12420	12420	0
374	20250226	134600	78799950	12420	12420	12420	12420	0
375	20250226	134500	78799950	12420	12420	12420	12420	100
376	20250226	134400	77557950	12430	12430	12430	12430	0
377	20250226	134300	77557950	12430	12430	12430	12430	6
378	20250226	134200	77483370	12430	12430	12430	12430	0
379	20250226	134100	77483370	12430	12430	12430	12430	0
380	20250226	134000	77483370	12430	12430	12430	12430	0
381	20250226	133900	77483370	12430	12430	12430	12430	0
382	20250226	133800	77483370	12430	12430	12430	12430	0
383	20250226	133700	77483370	12430	12430	12430	12430	0
384	20250226	133600	77483370	12430	12430	12430	12430	0
385	20250226	133500	77483370	12430	12430	12430	12430	0
386	20250226	133400	77483370	12430	12430	12430	12430	0
387	20250226	133300	77483370	12430	12430	12430	12430	0
388	20250226	133200	77483370	12430	12430	12430	12430	0
389	20250226	133100	77483370	12430	12430	12430	12430	260
390	20250226	133000	74251570	12420	12420	12420	12420	0
391	20250226	132900	74251570	12420	12420	12420	12420	0
392	20250226	132800	74251570	12420	12420	12420	12420	0
393	20250226	132700	74251570	12420	12420	12420	12420	0
394	20250226	132600	74251570	12420	12420	12420	12420	0
395	20250226	132500	74251570	12420	12420	12420	12420	21
396	20250226	132400	73990750	12430	12430	12430	12430	0
397	20250226	132300	73990750	12430	12430	12430	12430	0
398	20250226	132200	73990750	12430	12430	12430	12430	190
399	20250226	132100	71629050	12440	12440	12440	12440	0
400	20250226	132000	71629050	12440	12440	12440	12440	0
401	20250226	131900	71629050	12440	12440	12440	12440	0
402	20250226	131800	71629050	12440	12440	12440	12440	1
403	20250226	131700	71616610	12430	12430	12430	12430	0
404	20250226	131600	71616610	12430	12430	12430	12430	0
405	20250226	131500	71616610	12430	12430	12430	12430	0
406	20250226	131400	71616610	12430	12430	12430	12430	0
407	20250226	131300	71616610	12430	12430	12430	12430	0
408	20250226	131200	71616610	12430	12430	12430	12430	0
409	20250226	131100	71616610	12430	12430	12430	12430	0
410	20250226	131000	71616610	12430	12430	12430	12430	0
411	20250226	130900	71616610	12430	12430	12430	12430	0
412	20250226	130800	71616610	12430	12430	12430	12430	0
413	20250226	130700	71616610	12430	12430	12430	12430	0
414	20250226	130600	71616610	12430	12430	12430	12430	0
415	20250226	130500	71616610	12430	12430	12430	12430	12
416	20250226	130400	71467450	12430	12430	12430	12430	0
417	20250226	130300	71467450	12430	12430	12430	12430	0
418	20250226	130200	71467450	12430	12430	12430	12430	0
419	20250226	130100	71467450	12430	12430	12430	12430	0
420	20250226	130000	71467450	12430	12430	12430	12430	0
421	20250226	125900	71467450	12430	12430	12430	12430	102
422	20250226	125800	70199590	12420	12420	12420	12420	15
423	20250226	125700	70013290	12430	12430	12430	12430	4
424	20250226	125600	69963570	12410	12410	12410	12410	0
425	20250226	125500	69963570	12410	12410	12410	12410	15
426	20250226	125400	69777420	12410	12410	12410	12410	0
427	20250226	125300	69777420	12410	12410	12410	12410	15
428	20250226	125200	69591270	12410	12410	12410	12410	0
429	20250226	125100	69591270	12410	12410	12410	12410	0
430	20250226	125000	69591270	12410	12410	12410	12410	15
431	20250226	124900	69405120	12410	12410	12410	12410	0
432	20250226	124800	69405120	12410	12410	12410	12410	15
433	20250226	124700	69218970	12410	12410	12410	12410	18
434	20250226	124600	68995590	12410	12410	12410	12410	0
435	20250226	124500	68995590	12410	12410	12410	12410	15
436	20250226	124400	68809440	12410	12410	12410	12410	0
437	20250226	124300	68809440	12410	12410	12410	12410	15
438	20250226	124200	68623290	12400	12400	12400	12400	264
439	20250226	124100	65349690	12430	12400	12430	12400	174
440	20250226	124000	63191760	12400	12400	12400	12400	35
441	20250226	123900	62757760	12400	12400	12400	12400	0
442	20250226	123800	62757760	12400	12400	12400	12400	15
443	20250226	123700	62571760	12400	12400	12400	12400	0
444	20250226	123600	62571760	12400	12400	12400	12400	15
445	20250226	123500	62385760	12400	12400	12400	12400	0
446	20250226	123400	62385760	12400	12400	12400	12400	0
447	20250226	123300	62385760	12400	12400	12400	12400	15
448	20250226	123200	62199760	12390	12390	12390	12390	0
449	20250226	123100	62199760	12390	12390	12390	12390	15
450	20250226	123000	62013910	12430	12430	12430	12430	1
451	20250226	122900	62001480	12390	12390	12390	12390	15
452	20250226	122800	61815630	12390	12390	12390	12390	18
453	20250226	122700	61592610	12390	12390	12390	12390	0
454	20250226	122600	61592610	12390	12390	12390	12390	15
455	20250226	122500	61406760	12390	12390	12390	12390	0
456	20250226	122400	61406760	12390	12390	12390	12390	15
457	20250226	122300	61220910	12390	12390	12390	12390	0
458	20250226	122200	61220910	12390	12390	12390	12390	0
459	20250226	122100	61220910	12390	12390	12390	12390	15
460	20250226	122000	61035060	12390	12390	12390	12390	0
461	20250226	121900	61035060	12390	12390	12390	12390	15
462	20250226	121800	60849210	12390	12390	12390	12390	0
463	20250226	121700	60849210	12390	12390	12390	12390	15
464	20250226	121600	60663360	12390	12390	12390	12390	0
465	20250226	121500	60663360	12390	12390	12390	12390	33
466	20250226	121400	60254490	12390	12390	12390	12390	15
467	20250226	121300	60068640	12390	12390	12390	12390	0
468	20250226	121200	60068640	12390	12390	12390	12390	15
469	20250226	121100	59882790	12390	12390	12390	12390	0
470	20250226	121000	59882790	12390	12390	12390	12390	0
471	20250226	120900	59882790	12390	12390	12390	12390	55
472	20250226	120800	59201340	12390	12390	12390	12390	0
473	20250226	120700	59201340	12390	12400	12400	12390	241
474	20250226	120600	56213090	12400	12400	12400	12400	0
475	20250226	120500	56213090	12400	12420	12420	12400	34
476	20250226	120400	55791450	12430	12430	12430	12430	3
477	20250226	120300	55754160	12430	12390	12430	12390	90
478	20250226	120200	54638860	12390	12390	12390	12390	15
479	20250226	120100	54453010	12400	12400	12400	12400	7
480	20250226	120000	54366210	12400	12400	12400	12400	15
481	20250226	115900	54180210	12400	12400	12400	12400	0
482	20250226	115800	54180210	12400	12400	12400	12400	0
483	20250226	115700	54180210	12400	12400	12400	12400	15
484	20250226	115600	53994210	12400	12400	12400	12400	105
485	20250226	115500	52692210	12400	12400	12400	12400	36
486	20250226	115400	52245810	12400	12400	12400	12400	0
487	20250226	115300	52245810	12400	12400	12400	12400	15
488	20250226	115200	52059810	12400	12400	12400	12400	0
489	20250226	115100	52059810	12400	12400	12400	12400	0
490	20250226	115000	52059810	12400	12410	12410	12400	54
491	20250226	114900	51389820	12420	12420	12420	12420	0
492	20250226	114800	51389820	12420	12410	12420	12410	16
493	20250226	114700	51191250	12420	12420	12420	12420	5
494	20250226	114600	51129150	12410	12410	12410	12410	0
495	20250226	114500	51129150	12410	12410	12410	12410	24
496	20250226	114400	50831310	12410	12410	12410	12410	17
497	20250226	114300	50620340	12410	12410	12410	12410	15
498	20250226	114200	50434190	12410	12410	12410	12410	0
499	20250226	114100	50434190	12410	12410	12410	12410	15
500	20250226	114000	50248040	12430	12430	12430	12430	17
501	20250226	113900	50036730	12430	12430	12430	12430	0
502	20250226	113800	50036730	12430	12430	12430	12430	15
503	20250226	113700	49850280	12430	12430	12430	12430	68
504	20250226	113600	49005040	12420	12420	12420	12420	267
505	20250226	113500	45688900	12440	12440	12440	12440	0
506	20250226	113400	45688900	12440	12430	12440	12430	10
507	20250226	113300	45564550	12410	12410	12410	12410	15
508	20250226	113200	45378400	12410	12410	12410	12410	0
509	20250226	113100	45378400	12410	12410	12410	12410	15
510	20250226	113000	45192250	12410	12410	12410	12410	13
511	20250226	112900	45030920	12420	12430	12430	12420	2
512	20250226	112800	45006070	12440	12440	12440	12440	1
513	20250226	112700	44993630	12450	12450	12450	12450	1
514	20250226	112600	44981180	12410	12410	12410	12410	33
515	20250226	112500	44571650	12410	12410	12410	12410	0
516	20250226	112400	44571650	12410	12410	12410	12410	15
517	20250226	112300	44385500	12410	12410	12410	12410	0
518	20250226	112200	44385500	12410	12410	12410	12410	0
519	20250226	112100	44385500	12410	12410	12410	12410	15
520	20250226	112000	44199350	12420	12420	12420	12420	0
521	20250226	111900	44199350	12420	12420	12480	12420	118
522	20250226	111800	42733680	12470	12470	12470	12470	0
523	20250226	111700	42733680	12470	12430	12470	12430	17
524	20250226	111600	42522290	12440	12440	12440	12440	0
525	20250226	111500	42522290	12440	12440	12440	12440	0
526	20250226	111400	42522290	12440	12440	12440	12440	15
527	20250226	111300	42335690	12420	12420	12420	12420	0
528	20250226	111200	42335690	12420	12450	12450	12420	15
529	20250226	111100	42149300	12450	12450	12450	12450	0
530	20250226	111000	42149300	12450	12450	12450	12450	1
531	20250226	110900	42136850	12450	12450	12450	12450	15
532	20250226	110800	41950100	12450	12450	12450	12450	0
533	20250226	110700	41950100	12450	12450	12450	12450	16
534	20250226	110600	41750900	12450	12450	12450	12450	42
535	20250226	110500	41228000	12410	12420	12420	12410	15
536	20250226	110400	41041840	12410	12410	12410	12410	0
537	20250226	110300	41041840	12410	12410	12410	12410	33
538	20250226	110200	40632310	12420	12420	12420	12420	1
539	20250226	110100	40619890	12400	12400	12400	12400	0
540	20250226	110000	40619890	12400	12400	12400	12400	15
541	20250226	105900	40433890	12380	12380	12380	12380	0
542	20250226	105800	40433890	12380	12380	12380	12380	0
543	20250226	105700	40433890	12380	12380	12380	12380	15
544	20250226	105600	40248190	12380	12380	12380	12380	0
545	20250226	105500	40248190	12380	12380	12380	12380	648
546	20250226	105400	32225950	12380	12380	12380	12380	0
547	20250226	105300	32225950	12380	12380	12380	12380	14
548	20250226	105200	32052630	12410	12410	12410	12410	1
549	20250226	105100	32040220	12380	12380	12380	12380	0
550	20250226	105000	32040220	12380	12390	12390	12380	44
551	20250226	104900	31495490	12390	12390	12390	12390	0
552	20250226	104800	31495490	12390	12390	12390	12390	15
553	20250226	104700	31309640	12450	12450	12450	12450	0
554	20250226	104600	31309640	12450	12450	12450	12450	1
555	20250226	104500	31297190	12380	12380	12380	12380	15
556	20250226	104400	31111490	12370	12370	12370	12370	0
557	20250226	104300	31111490	12370	12370	12370	12370	54
558	20250226	104200	30443510	12370	12370	12370	12370	0
559	20250226	104100	30443510	12370	12380	12380	12370	3
560	20250226	104000	30406390	12370	12370	12370	12370	79
561	20250226	103900	29429160	12370	12370	12370	12370	0
562	20250226	103800	29429160	12370	12370	12370	12370	15
563	20250226	103700	29243610	12370	12370	12370	12370	0
564	20250226	103600	29243610	12370	12370	12370	12370	15
565	20250226	103500	29058060	12370	12370	12370	12370	0
566	20250226	103400	29058060	12370	12370	12370	12370	0
567	20250226	103300	29058060	12370	12370	12370	12370	23
568	20250226	103200	28773550	12370	12370	12370	12370	0
569	20250226	103100	28773550	12370	12370	12370	12370	15
570	20250226	103000	28588000	12370	12370	12370	12370	0
571	20250226	102900	28588000	12370	12370	12370	12370	0
572	20250226	102800	28588000	12370	12370	12370	12370	15
573	20250226	102700	28402450	12450	12450	12450	12450	0
574	20250226	102600	28402450	12450	12370	12450	12370	25
575	20250226	102500	28093120	12370	12370	12370	12370	0
576	20250226	102400	28093120	12370	12370	12370	12370	15
577	20250226	102300	27907570	12450	12450	12450	12450	10
578	20250226	102200	27783070	12450	12370	12450	12370	7
579	20250226	102100	27696400	12370	12370	12370	12370	15
580	20250226	102000	27510850	12370	12370	12370	12370	0
581	20250226	101900	27510850	12370	12370	12370	12370	15
582	20250226	101800	27325300	12380	12380	12380	12380	0
583	20250226	101700	27325300	12380	12380	12380	12380	0
584	20250226	101600	27325300	12380	12380	12380	12380	15
585	20250226	101500	27139600	12450	12450	12450	12450	1
586	20250226	101400	27127150	12370	12440	12440	12370	35
587	20250226	101300	26692800	12380	12380	12380	12380	0
588	20250226	101200	26692800	12380	12380	12380	12380	15
589	20250226	101100	26507100	12370	12370	12370	12370	0
590	20250226	101000	26507100	12370	12370	12370	12370	0
591	20250226	100900	26507100	12370	12370	12370	12370	15
592	20250226	100800	26321550	12440	12440	12440	12440	2
593	20250226	100700	26296670	12440	12370	12440	12370	16
594	20250226	100600	26098680	12440	12440	12440	12440	1
595	20250226	100500	26086240	12370	12370	12370	12370	0
596	20250226	100400	26086240	12370	12370	12370	12370	15
597	20250226	100300	25900690	12370	12370	12370	12370	0
598	20250226	100200	25900690	12370	12370	12370	12370	15
599	20250226	100100	25715140	12360	12360	12360	12360	9
600	20250226	100000	25603900	12360	12360	12360	12360	15
601	20250226	095900	25418500	12360	12360	12360	12360	0
602	20250226	095800	25418500	12360	12360	12360	12360	4
603	20250226	095700	25369060	12400	12400	12400	12400	11
604	20250226	095600	25232660	12440	12440	12440	12440	12
605	20250226	095500	25083380	12410	12410	12410	12410	26
606	20250226	095400	24760720	12410	12410	12410	12410	1
607	20250226	095300	24748310	12410	12410	12410	12410	36
608	20250226	095200	24301550	12410	12410	12410	12410	15
609	20250226	095100	24115400	12420	12380	12420	12380	1122
610	20250226	095000	10189460	12340	12340	12340	12340	15
611	20250226	094900	10004360	12340	12340	12340	12340	48
612	20250226	094800	9412040	12340	12340	12340	12340	30
613	20250226	094700	9041840	12340	12340	12340	12340	0
614	20250226	094600	9041840	12340	12340	12340	12340	0
615	20250226	094500	9041840	12340	12340	12340	12340	15
616	20250226	094400	8856740	12350	12350	12350	12350	0
617	20250226	094300	8856740	12350	12350	12350	12350	25
618	20250226	094200	8547990	12350	12350	12350	12350	0
619	20250226	094100	8547990	12350	12350	12350	12350	0
620	20250226	094000	8547990	12350	12380	12380	12350	20
621	20250226	093900	8300840	12340	12340	12340	12340	2
622	20250226	093800	8276160	12340	12340	12340	12340	77
623	20250226	093700	7325980	12380	12340	12380	12340	10
624	20250226	093600	7202500	12340	12330	12340	12330	242
625	20250226	093500	4216360	12330	12330	12330	12330	9
626	20250226	093400	4105390	12340	12340	12340	12340	28
627	20250226	093300	3759870	12340	12350	12350	12340	8
628	20250226	093200	3661130	12380	12380	12380	12380	13
629	20250226	093100	3500190	12350	12340	12350	12340	16
630	20250226	093000	3302680	12350	12350	12350	12350	9
631	20250226	092900	3191530	12350	12350	12350	12350	7
632	20250226	092800	3105080	12340	12340	12340	12330	29
633	20250226	092700	2747490	12340	12340	12340	12340	2
634	20250226	092600	2722810	12330	12350	12350	12330	6
635	20250226	092500	2648810	12340	12340	12340	12340	1
636	20250226	092400	2636470	12330	12350	12350	12330	14
637	20250226	092300	2463740	12360	12360	12360	12360	0
638	20250226	092200	2463740	12360	12360	12360	12360	0
639	20250226	092100	2463740	12360	12370	12370	12350	25
640	20250226	092000	2154750	12370	12370	12370	12370	0
641	20250226	091900	2154750	12370	12410	12410	12370	70
642	20250226	091800	1287270	12440	12420	12440	12420	2
643	20250226	091700	1262410	12400	12400	12400	12400	0
644	20250226	091600	1262410	12400	12400	12400	12400	1
645	20250226	091500	1250010	12400	12400	12400	12400	0
646	20250226	091400	1250010	12400	12400	12400	12400	2
647	20250226	091300	1225210	12400	12400	12400	12400	0
648	20250226	091200	1225210	12400	12400	12400	12400	6
649	20250226	091100	1150810	12390	12390	12390	12390	20
650	20250226	091000	903010	12390	12390	12390	12390	0
651	20250226	090900	903010	12390	12390	12390	12390	3
652	20250226	090800	865840	12380	12380	12380	12380	0
653	20250226	090700	865840	12380	12380	12380	12380	9
654	20250226	090600	754420	12370	12370	12370	12370	21
655	20250226	090500	494650	12370	12370	12370	12370	0
656	20250226	090400	494650	12370	12370	12370	12360	39
657	20250226	090300	12320	12320	12320	12320	12320	0
658	20250226	090200	12320	12320	12320	12320	12320	0
659	20250226	090100	12320	12320	12320	12320	12320	0
660	20250226	090000	12320	12320	12320	12320	12320	1