KissMeData/211050/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	204600	612691960	5830	5830	5830	5830	2058
3	20250226	204500	612691960	5830	5830	5830	5830	0
4	20250226	204400	612691960	5830	5830	5830	5830	0
5	20250226	204300	612691960	5830	5830	5830	5830	0
6	20250226	204200	612691960	5830	5830	5830	5830	0
7	20250226	204100	612691960	5830	5830	5830	5830	0
8	20250226	204000	612691960	5830	5830	5830	5830	0
9	20250226	203900	612691960	5830	5830	5830	5830	0
10	20250226	203800	612691960	5830	5830	5830	5830	0
11	20250226	203700	612691960	5830	5830	5830	5830	0
12	20250226	203600	612691960	5830	5830	5830	5830	0
13	20250226	203500	612691960	5830	5830	5830	5830	0
14	20250226	203400	612691960	5830	5830	5830	5830	0
15	20250226	203300	612691960	5830	5830	5830	5830	0
16	20250226	203200	612691960	5830	5830	5830	5830	0
17	20250226	203100	612691960	5830	5830	5830	5830	0
18	20250226	203000	612691960	5830	5830	5830	5830	0
19	20250226	202900	612691960	5830	5830	5830	5830	0
20	20250226	202800	612691960	5830	5830	5830	5830	0
21	20250226	202700	612691960	5830	5830	5830	5830	0
22	20250226	202600	612691960	5830	5830	5830	5830	0
23	20250226	202500	612691960	5830	5830	5830	5830	0
24	20250226	202400	612691960	5830	5830	5830	5830	0
25	20250226	202300	612691960	5830	5830	5830	5830	0
26	20250226	202200	612691960	5830	5830	5830	5830	0
27	20250226	202100	612691960	5830	5830	5830	5830	0
28	20250226	202000	612691960	5830	5830	5830	5830	0
29	20250226	201900	612691960	5830	5830	5830	5830	0
30	20250226	201800	612691960	5830	5830	5830	5830	0
31	20250226	201700	612691960	5830	5830	5830	5830	0
32	20250226	201600	612691960	5830	5830	5830	5830	2058
33	20250226	201500	612691960	5830	5830	5830	5830	0
34	20250226	201400	612691960	5830	5830	5830	5830	0
35	20250226	201300	612691960	5830	5830	5830	5830	0
36	20250226	201200	612691960	5830	5830	5830	5830	0
37	20250226	201100	612691960	5830	5830	5830	5830	0
38	20250226	201000	612691960	5830	5830	5830	5830	0
39	20250226	200900	612691960	5830	5830	5830	5830	0
40	20250226	200800	612691960	5830	5830	5830	5830	0
41	20250226	200700	612691960	5830	5830	5830	5830	0
42	20250226	200600	612691960	5830	5830	5830	5830	0
43	20250226	200500	612691960	5830	5830	5830	5830	0
44	20250226	200400	612691960	5830	5830	5830	5830	0
45	20250226	200300	612691960	5830	5830	5830	5830	0
46	20250226	200200	612691960	5830	5830	5830	5830	0
47	20250226	200100	612691960	5830	5830	5830	5830	0
48	20250226	200000	612691960	5830	5830	5830	5830	0
49	20250226	195900	612691960	5830	5830	5830	5830	0
50	20250226	195800	612691960	5830	5830	5830	5830	0
51	20250226	195700	612691960	5830	5830	5830	5830	0
52	20250226	195600	612691960	5830	5830	5830	5830	0
53	20250226	195500	612691960	5830	5830	5830	5830	0
54	20250226	195400	612691960	5830	5830	5830	5830	0
55	20250226	195300	612691960	5830	5830	5830	5830	0
56	20250226	195200	612691960	5830	5830	5830	5830	0
57	20250226	195100	612691960	5830	5830	5830	5830	0
58	20250226	195000	612691960	5830	5830	5830	5830	0
59	20250226	194900	612691960	5830	5830	5830	5830	0
60	20250226	194800	612691960	5830	5830	5830	5830	0
61	20250226	194700	612691960	5830	5830	5830	5830	0
62	20250226	194600	612691960	5830	5830	5830	5830	2058
63	20250226	194500	612691960	5830	5830	5830	5830	0
64	20250226	194400	612691960	5830	5830	5830	5830	0
65	20250226	194300	612691960	5830	5830	5830	5830	0
66	20250226	194200	612691960	5830	5830	5830	5830	0
67	20250226	194100	612691960	5830	5830	5830	5830	0
68	20250226	194000	612691960	5830	5830	5830	5830	0
69	20250226	193900	612691960	5830	5830	5830	5830	0
70	20250226	193800	612691960	5830	5830	5830	5830	0
71	20250226	193700	612691960	5830	5830	5830	5830	0
72	20250226	193600	612691960	5830	5830	5830	5830	0
73	20250226	193500	612691960	5830	5830	5830	5830	0
74	20250226	193400	612691960	5830	5830	5830	5830	0
75	20250226	193300	612691960	5830	5830	5830	5830	0
76	20250226	193200	612691960	5830	5830	5830	5830	0
77	20250226	193100	612691960	5830	5830	5830	5830	0
78	20250226	193000	612691960	5830	5830	5830	5830	0
79	20250226	192900	612691960	5830	5830	5830	5830	0
80	20250226	192800	612691960	5830	5830	5830	5830	0
81	20250226	192700	612691960	5830	5830	5830	5830	0
82	20250226	192600	612691960	5830	5830	5830	5830	0
83	20250226	192500	612691960	5830	5830	5830	5830	0
84	20250226	192400	612691960	5830	5830	5830	5830	0
85	20250226	192300	612691960	5830	5830	5830	5830	0
86	20250226	192200	612691960	5830	5830	5830	5830	0
87	20250226	192100	612691960	5830	5830	5830	5830	0
88	20250226	192000	612691960	5830	5830	5830	5830	0
89	20250226	191900	612691960	5830	5830	5830	5830	0
90	20250226	191800	612691960	5830	5830	5830	5830	0
91	20250226	191700	612691960	5830	5830	5830	5830	0
92	20250226	191600	612691960	5830	5830	5830	5830	2058
93	20250226	191500	612691960	5830	5830	5830	5830	0
94	20250226	191400	612691960	5830	5830	5830	5830	0
95	20250226	191300	612691960	5830	5830	5830	5830	0
96	20250226	191200	612691960	5830	5830	5830	5830	0
97	20250226	191100	612691960	5830	5830	5830	5830	0
98	20250226	191000	612691960	5830	5830	5830	5830	0
99	20250226	190900	612691960	5830	5830	5830	5830	0
100	20250226	190800	612691960	5830	5830	5830	5830	0
101	20250226	190700	612691960	5830	5830	5830	5830	0
102	20250226	190600	612691960	5830	5830	5830	5830	0
103	20250226	190500	612691960	5830	5830	5830	5830	0
104	20250226	190400	612691960	5830	5830	5830	5830	0
105	20250226	190300	612691960	5830	5830	5830	5830	0
106	20250226	190200	612691960	5830	5830	5830	5830	0
107	20250226	190100	612691960	5830	5830	5830	5830	0
108	20250226	190000	612691960	5830	5830	5830	5830	0
109	20250226	185900	612691960	5830	5830	5830	5830	0
110	20250226	185800	612691960	5830	5830	5830	5830	0
111	20250226	185700	612691960	5830	5830	5830	5830	0
112	20250226	185600	612691960	5830	5830	5830	5830	0
113	20250226	185500	612691960	5830	5830	5830	5830	0
114	20250226	185400	612691960	5830	5830	5830	5830	0
115	20250226	185300	612691960	5830	5830	5830	5830	0
116	20250226	185200	612691960	5830	5830	5830	5830	0
117	20250226	185100	612691960	5830	5830	5830	5830	0
118	20250226	185000	612691960	5830	5830	5830	5830	0
119	20250226	184900	612691960	5830	5830	5830	5830	0
120	20250226	184800	612691960	5830	5830	5830	5830	0
121	20250226	184700	612691960	5830	5830	5830	5830	0
122	20250226	184600	612691960	5830	5830	5830	5830	2058
123	20250226	184500	612691960	5830	5830	5830	5830	0
124	20250226	184400	612691960	5830	5830	5830	5830	0
125	20250226	184300	612691960	5830	5830	5830	5830	0
126	20250226	184200	612691960	5830	5830	5830	5830	0
127	20250226	184100	612691960	5830	5830	5830	5830	0
128	20250226	184000	612691960	5830	5830	5830	5830	0
129	20250226	183900	612691960	5830	5830	5830	5830	0
130	20250226	183800	612691960	5830	5830	5830	5830	0
131	20250226	183700	612691960	5830	5830	5830	5830	0
132	20250226	183600	612691960	5830	5830	5830	5830	0
133	20250226	183500	612691960	5830	5830	5830	5830	0
134	20250226	183400	612691960	5830	5830	5830	5830	0
135	20250226	183300	612691960	5830	5830	5830	5830	0
136	20250226	183200	612691960	5830	5830	5830	5830	0
137	20250226	183100	612691960	5830	5830	5830	5830	0
138	20250226	183000	612691960	5830	5830	5830	5830	0
139	20250226	182900	612691960	5830	5830	5830	5830	0
140	20250226	182800	612691960	5830	5830	5830	5830	0
141	20250226	182700	612691960	5830	5830	5830	5830	0
142	20250226	182600	612691960	5830	5830	5830	5830	0
143	20250226	182500	612691960	5830	5830	5830	5830	0
144	20250226	182400	612691960	5830	5830	5830	5830	0
145	20250226	182300	612691960	5830	5830	5830	5830	0
146	20250226	182200	612691960	5830	5830	5830	5830	0
147	20250226	182100	612691960	5830	5830	5830	5830	0
148	20250226	182000	612691960	5830	5830	5830	5830	0
149	20250226	181900	612691960	5830	5830	5830	5830	0
150	20250226	181800	612691960	5830	5830	5830	5830	0
151	20250226	181700	612691960	5830	5830	5830	5830	0
152	20250226	181600	612691960	5830	5830	5830	5830	2058
153	20250226	181500	612691960	5830	5830	5830	5830	0
154	20250226	181400	612691960	5830	5830	5830	5830	0
155	20250226	181300	612691960	5830	5830	5830	5830	0
156	20250226	181200	612691960	5830	5830	5830	5830	0
157	20250226	181100	612691960	5830	5830	5830	5830	0
158	20250226	181000	612691960	5830	5830	5830	5830	0
159	20250226	180900	612691960	5830	5830	5830	5830	0
160	20250226	180800	612691960	5830	5830	5830	5830	0
161	20250226	180700	612691960	5830	5830	5830	5830	0
162	20250226	180600	612691960	5830	5830	5830	5830	0
163	20250226	180500	612691960	5830	5830	5830	5830	0
164	20250226	180400	612691960	5830	5830	5830	5830	0
165	20250226	180300	612691960	5830	5830	5830	5830	0
166	20250226	180200	612691960	5830	5830	5830	5830	0
167	20250226	180100	612691960	5830	5830	5830	5830	0
168	20250226	180000	612691960	5830	5830	5830	5830	0
169	20250226	175900	612691960	5830	5830	5830	5830	0
170	20250226	175800	612691960	5830	5830	5830	5830	0
171	20250226	175700	612691960	5830	5830	5830	5830	0
172	20250226	175600	612691960	5830	5830	5830	5830	0
173	20250226	175500	612691960	5830	5830	5830	5830	0
174	20250226	175400	612691960	5830	5830	5830	5830	0
175	20250226	175300	612691960	5830	5830	5830	5830	0
176	20250226	175200	612691960	5830	5830	5830	5830	0
177	20250226	175100	612691960	5830	5830	5830	5830	0
178	20250226	175000	612691960	5830	5830	5830	5830	0
179	20250226	174900	612691960	5830	5830	5830	5830	0
180	20250226	174800	612691960	5830	5830	5830	5830	0
181	20250226	174700	612691960	5830	5830	5830	5830	0
182	20250226	174600	612691960	5830	5830	5830	5830	2058
183	20250226	174500	612691960	5830	5830	5830	5830	0
184	20250226	174400	612691960	5830	5830	5830	5830	0
185	20250226	174300	612691960	5830	5830	5830	5830	0
186	20250226	174200	612691960	5830	5830	5830	5830	0
187	20250226	174100	612691960	5830	5830	5830	5830	0
188	20250226	174000	612691960	5830	5830	5830	5830	0
189	20250226	173900	612691960	5830	5830	5830	5830	0
190	20250226	173800	612691960	5830	5830	5830	5830	0
191	20250226	173700	612691960	5830	5830	5830	5830	0
192	20250226	173600	612691960	5830	5830	5830	5830	0
193	20250226	173500	612691960	5830	5830	5830	5830	0
194	20250226	173400	612691960	5830	5830	5830	5830	0
195	20250226	173300	612691960	5830	5830	5830	5830	0
196	20250226	173200	612691960	5830	5830	5830	5830	0
197	20250226	173100	612691960	5830	5830	5830	5830	0
198	20250226	173000	612691960	5830	5830	5830	5830	0
199	20250226	172900	612691960	5830	5830	5830	5830	0
200	20250226	172800	612691960	5830	5830	5830	5830	0
201	20250226	172700	612691960	5830	5830	5830	5830	0
202	20250226	172600	612691960	5830	5830	5830	5830	0
203	20250226	172500	612691960	5830	5830	5830	5830	0
204	20250226	172400	612691960	5830	5830	5830	5830	0
205	20250226	172300	612691960	5830	5830	5830	5830	0
206	20250226	172200	612691960	5830	5830	5830	5830	0
207	20250226	172100	612691960	5830	5830	5830	5830	0
208	20250226	172000	612691960	5830	5830	5830	5830	0
209	20250226	171900	612691960	5830	5830	5830	5830	0
210	20250226	171800	612691960	5830	5830	5830	5830	0
211	20250226	171700	612691960	5830	5830	5830	5830	0
212	20250226	171600	612691960	5830	5830	5830	5830	2058
213	20250226	171500	612691960	5830	5830	5830	5830	0
214	20250226	171400	612691960	5830	5830	5830	5830	0
215	20250226	171300	612691960	5830	5830	5830	5830	0
216	20250226	171200	612691960	5830	5830	5830	5830	0
217	20250226	171100	612691960	5830	5830	5830	5830	0
218	20250226	171000	612691960	5830	5830	5830	5830	0
219	20250226	170900	612691960	5830	5830	5830	5830	0
220	20250226	170800	612691960	5830	5830	5830	5830	0
221	20250226	170700	612691960	5830	5830	5830	5830	0
222	20250226	170600	612691960	5830	5830	5830	5830	0
223	20250226	170500	612691960	5830	5830	5830	5830	0
224	20250226	170400	612691960	5830	5830	5830	5830	0
225	20250226	170300	612691960	5830	5830	5830	5830	0
226	20250226	170200	612691960	5830	5830	5830	5830	0
227	20250226	170100	612691960	5830	5830	5830	5830	0
228	20250226	170000	612691960	5830	5830	5830	5830	0
229	20250226	165900	612691960	5830	5830	5830	5830	0
230	20250226	165800	612691960	5830	5830	5830	5830	0
231	20250226	165700	612691960	5830	5830	5830	5830	0
232	20250226	165600	612691960	5830	5830	5830	5830	0
233	20250226	165500	612691960	5830	5830	5830	5830	0
234	20250226	165400	612691960	5830	5830	5830	5830	0
235	20250226	165300	612691960	5830	5830	5830	5830	0
236	20250226	165200	612691960	5830	5830	5830	5830	0
237	20250226	165100	612691960	5830	5830	5830	5830	0
238	20250226	165000	612691960	5830	5830	5830	5830	0
239	20250226	164900	612691960	5830	5830	5830	5830	0
240	20250226	164800	612691960	5830	5830	5830	5830	0
241	20250226	164700	612691960	5830	5830	5830	5830	0
242	20250226	164600	612691960	5830	5830	5830	5830	2058
243	20250226	164500	612691960	5830	5830	5830	5830	0
244	20250226	164400	612691960	5830	5830	5830	5830	0
245	20250226	164300	612691960	5830	5830	5830	5830	0
246	20250226	164200	612691960	5830	5830	5830	5830	0
247	20250226	164100	612691960	5830	5830	5830	5830	0
248	20250226	164000	612691960	5830	5830	5830	5830	0
249	20250226	163900	612691960	5830	5830	5830	5830	0
250	20250226	163800	612691960	5830	5830	5830	5830	0
251	20250226	163700	612691960	5830	5830	5830	5830	0
252	20250226	163600	612691960	5830	5830	5830	5830	0
253	20250226	163500	612691960	5830	5830	5830	5830	0
254	20250226	163400	612691960	5830	5830	5830	5830	0
255	20250226	163300	612691960	5830	5830	5830	5830	0
256	20250226	163200	612691960	5830	5830	5830	5830	0
257	20250226	163100	612691960	5830	5830	5830	5830	0
258	20250226	163000	612691960	5830	5830	5830	5830	0
259	20250226	162900	612691960	5830	5830	5830	5830	0
260	20250226	162800	612691960	5830	5830	5830	5830	0
261	20250226	162700	612691960	5830	5830	5830	5830	0
262	20250226	162600	612691960	5830	5830	5830	5830	0
263	20250226	162500	612691960	5830	5830	5830	5830	0
264	20250226	162400	612691960	5830	5830	5830	5830	0
265	20250226	162300	612691960	5830	5830	5830	5830	0
266	20250226	162200	612691960	5830	5830	5830	5830	0
267	20250226	162100	612691960	5830	5830	5830	5830	0
268	20250226	162000	612691960	5830	5830	5830	5830	0
269	20250226	161900	612691960	5830	5830	5830	5830	0
270	20250226	161800	612691960	5830	5830	5830	5830	0
271	20250226	161700	612691960	5830	5830	5830	5830	0
272	20250226	161600	612691960	5830	5830	5830	5830	2058
273	20250226	161500	612691960	5830	5830	5830	5830	0
274	20250226	161400	612691960	5830	5830	5830	5830	0
275	20250226	161300	612691960	5830	5830	5830	5830	0
276	20250226	161200	612691960	5830	5830	5830	5830	0
277	20250226	161100	612691960	5830	5830	5830	5830	0
278	20250226	161000	612691960	5830	5830	5830	5830	0
279	20250226	160900	612691960	5830	5830	5830	5830	0
280	20250226	160800	612691960	5830	5830	5830	5830	0
281	20250226	160700	612691960	5830	5830	5830	5830	0
282	20250226	160600	612691960	5830	5830	5830	5830	0
283	20250226	160500	612691960	5830	5830	5830	5830	0
284	20250226	160400	612691960	5830	5830	5830	5830	0
285	20250226	160300	612691960	5830	5830	5830	5830	0
286	20250226	160200	612691960	5830	5830	5830	5830	0
287	20250226	160100	612691960	5830	5830	5830	5830	0
288	20250226	160000	612691960	5830	5830	5830	5830	0
289	20250226	155900	612691960	5830	5830	5830	5830	0
290	20250226	155800	612691960	5830	5830	5830	5830	0
291	20250226	155700	612691960	5830	5830	5830	5830	0
292	20250226	155600	612691960	5830	5830	5830	5830	0
293	20250226	155500	612691960	5830	5830	5830	5830	0
294	20250226	155400	612691960	5830	5830	5830	5830	0
295	20250226	155300	612691960	5830	5830	5830	5830	0
296	20250226	155200	612691960	5830	5830	5830	5830	0
297	20250226	155100	612691960	5830	5830	5830	5830	0
298	20250226	155000	612691960	5830	5830	5830	5830	0
299	20250226	154900	612691960	5830	5830	5830	5830	0
300	20250226	154800	612691960	5830	5830	5830	5830	0
301	20250226	154700	612691960	5830	5830	5830	5830	0
302	20250226	154600	612691960	5830	5830	5830	5830	2058
303	20250226	154500	612691960	5830	5830	5830	5830	0
304	20250226	154400	612691960	5830	5830	5830	5830	0
305	20250226	154300	612691960	5830	5830	5830	5830	0
306	20250226	154200	612691960	5830	5830	5830	5830	0
307	20250226	154100	612691960	5830	5830	5830	5830	0
308	20250226	154000	612691960	5830	5830	5830	5830	0
309	20250226	153900	612691960	5830	5830	5830	5830	0
310	20250226	153800	612691960	5830	5830	5830	5830	0
311	20250226	153700	612691960	5830	5830	5830	5830	0
312	20250226	153600	612691960	5830	5830	5830	5830	0
313	20250226	153500	612691960	5830	5830	5830	5830	0
314	20250226	153400	612691960	5830	5830	5830	5830	0
315	20250226	153300	612691960	5830	5830	5830	5830	0
316	20250226	153200	612691960	5830	5830	5830	5830	0
317	20250226	153100	612691960	5830	5830	5830	5830	0
318	20250226	153000	612691960	5830	5830	5830	5830	2058
319	20250226	152900	600693820	5830	5830	5830	5830	0
320	20250226	152800	600693820	5830	5830	5830	5830	0
321	20250226	152700	600693820	5830	5830	5830	5830	0
322	20250226	152600	600693820	5830	5830	5830	5830	0
323	20250226	152500	600693820	5830	5830	5830	5830	0
324	20250226	152400	600693820	5830	5830	5830	5830	0
325	20250226	152300	600693820	5830	5830	5830	5830	0
326	20250226	152200	600693820	5830	5830	5830	5830	0
327	20250226	152100	600693820	5830	5830	5830	5830	0
328	20250226	152000	600693820	5830	5830	5830	5830	0
329	20250226	151900	600693820	5830	5840	5840	5830	108
330	20250226	151800	600063680	5840	5840	5850	5840	197
331	20250226	151700	598911920	5840	5830	5840	5830	118
332	20250226	151600	598223770	5840	5840	5840	5840	1
333	20250226	151500	598217930	5830	5840	5840	5830	259
334	20250226	151400	596706330	5840	5830	5840	5830	98
335	20250226	151300	596134970	5820	5820	5820	5820	0
336	20250226	151200	596134970	5820	5820	5820	5820	96
337	20250226	151100	595576250	5820	5820	5820	5820	0
338	20250226	151000	595576250	5820	5830	5830	5820	486
339	20250226	150900	592746020	5820	5820	5820	5820	96
340	20250226	150800	592187300	5840	5840	5840	5840	22
341	20250226	150700	592058820	5850	5820	5850	5820	395
342	20250226	150600	589759680	5850	5850	5860	5850	173
343	20250226	150500	588747620	5850	5850	5860	5850	158
344	20250226	150400	587823310	5860	5850	5860	5850	14
345	20250226	150300	587741300	5860	5850	5860	5850	159
346	20250226	150200	586811100	5850	5820	5850	5820	123
347	20250226	150100	586094430	5840	5850	5850	5840	509
348	20250226	150000	583119910	5850	5830	5850	5820	2081
349	20250226	145900	570964230	5840	5840	5840	5840	160
350	20250226	145800	570029830	5840	5820	5840	5820	102
351	20250226	145700	569436070	5820	5820	5820	5820	96
352	20250226	145600	568877350	5840	5840	5840	5840	3
353	20250226	145500	568859830	5820	5830	5830	5820	203
354	20250226	145400	567677300	5840	5840	5840	5840	226
355	20250226	145300	566357460	5830	5830	5830	5830	96
356	20250226	145200	565797780	5820	5820	5820	5820	96
357	20250226	145100	565239060	5850	5850	5850	5850	18
358	20250226	145000	565133760	5850	5810	5850	5810	119
359	20250226	144900	564441450	5850	5840	5850	5840	170
360	20250226	144800	563448560	5840	5810	5840	5810	109
361	20250226	144700	562814880	5840	5840	5840	5840	0
362	20250226	144600	562814880	5840	5840	5840	5810	285
363	20250226	144500	561153360	5840	5820	5840	5820	102
364	20250226	144400	560559600	5830	5830	5830	5830	0
365	20250226	144300	560559600	5830	5840	5840	5830	333
366	20250226	144200	558615840	5840	5840	5840	5840	0
367	20250226	144100	558615840	5840	5850	5850	5840	259
368	20250226	144000	557101650	5840	5840	5840	5840	96
369	20250226	143900	556541010	5850	5850	5850	5850	0
370	20250226	143800	556541010	5850	5840	5850	5840	143
371	20250226	143700	555705420	5840	5840	5840	5840	17
372	20250226	143600	555606140	5840	5840	5840	5840	79
373	20250226	143500	555144780	5830	5830	5830	5830	96
374	20250226	143400	554585100	5830	5830	5830	5830	0
375	20250226	143300	554585100	5830	5830	5830	5830	96
376	20250226	143200	554025420	5840	5840	5840	5840	172
377	20250226	143100	553020940	5830	5850	5850	5830	103
378	20250226	143000	552420370	5840	5840	5840	5840	0
379	20250226	142900	552420370	5840	5860	5860	5840	108
380	20250226	142800	551789410	5850	5850	5850	5850	331
381	20250226	142700	549853060	5840	5840	5840	5840	252
382	20250226	142600	548381380	5830	5830	5830	5830	96
383	20250226	142500	547821700	5830	5830	5830	5830	0
384	20250226	142400	547821700	5830	5840	5840	5830	273
385	20250226	142300	546228340	5840	5830	5840	5830	197
386	20250226	142200	545078820	5820	5820	5820	5820	0
387	20250226	142100	545078820	5820	5830	5830	5820	188
388	20250226	142000	543983740	5810	5810	5810	5810	0
389	20250226	141900	543983740	5810	5810	5810	5810	96
390	20250226	141800	543425980	5830	5830	5830	5830	4
391	20250226	141700	543402660	5840	5840	5840	5840	270
392	20250226	141600	541825860	5840	5830	5840	5830	161
393	20250226	141500	540886580	5820	5820	5820	5820	0
394	20250226	141400	540886580	5820	5820	5820	5820	96
395	20250226	141300	540327860	5820	5820	5820	5820	0
396	20250226	141200	540327860	5820	5820	5820	5820	96
397	20250226	141100	539769140	5840	5840	5840	5840	163
398	20250226	141000	538817220	5860	5860	5860	5860	65
399	20250226	140900	538436320	5840	5840	5840	5840	96
400	20250226	140800	537875680	5840	5840	5840	5840	0
401	20250226	140700	537875680	5840	5850	5850	5840	749
402	20250226	140600	533494990	5880	5850	5880	5850	155
403	20250226	140500	532587270	5880	5880	5880	5880	171
404	20250226	140400	531581790	5880	5850	5880	5850	99
405	20250226	140300	531002550	5880	5870	5880	5870	188
406	20250226	140200	529898720	5870	5850	5870	5850	120
407	20250226	140100	529196240	5850	5850	5850	5850	96
408	20250226	140000	528634640	5870	5850	5880	5850	110
409	20250226	135900	527990620	5850	5850	5850	5850	8
410	20250226	135800	527943820	5870	5870	5870	5870	53
411	20250226	135700	527632710	5870	5870	5870	5840	330
412	20250226	135600	525698490	5840	5840	5840	5840	368
413	20250226	135500	523549370	5850	5860	5870	5850	1040
414	20250226	135400	517455630	5880	5850	5880	5850	674
415	20250226	135300	513501150	5860	5860	5860	5860	161
416	20250226	135200	512557690	5840	5840	5840	5840	96
417	20250226	135100	511997050	5840	5840	5840	5840	50
418	20250226	135000	511705050	5840	5840	5840	5840	96
419	20250226	134900	511144410	5870	5830	5870	5830	112
420	20250226	134800	510490810	5860	5830	5860	5830	5504
421	20250226	134700	478341650	5830	5820	5830	5820	108
422	20250226	134600	477712970	5830	5830	5830	5830	161
423	20250226	134500	476774340	5830	5830	5830	5820	108
424	20250226	134400	476145660	5830	5820	5830	5820	102
425	20250226	134300	475551960	5830	5830	5830	5830	11
426	20250226	134200	475487830	5830	5810	5830	5810	269
427	20250226	134100	473921480	5830	5830	5830	5830	6
428	20250226	134000	473886500	5830	5840	5840	5830	33
429	20250226	133900	473694070	5830	5830	5830	5830	154
430	20250226	133800	472796250	5800	5830	5840	5800	2071
431	20250226	133700	460724410	5840	5820	5840	5790	258
432	20250226	133600	459225710	5820	5820	5820	5820	0
433	20250226	133500	459225710	5820	5790	5820	5790	100
434	20250226	133400	458646590	5820	5820	5820	5820	171
435	20250226	133300	457651370	5820	5820	5820	5800	116
436	20250226	133200	456978170	5810	5800	5810	5800	227
437	20250226	133100	455660260	5820	5810	5820	5790	2572
438	20250226	133000	440760550	5810	5810	5810	5810	96
439	20250226	132900	440202790	5830	5830	5830	5830	107
440	20250226	132800	439578980	5800	5840	5860	5800	1792
441	20250226	132700	429173920	5840	5810	5840	5810	107
442	20250226	132600	428551920	5840	5840	5840	5840	0
443	20250226	132500	428551920	5840	5810	5840	5810	277
444	20250226	132400	426937120	5840	5830	5840	5810	934
445	20250226	132300	421507800	5840	5830	5840	5830	152
446	20250226	132200	420621090	5840	5830	5840	5830	30
447	20250226	132100	420446180	5830	5830	5830	5820	172
448	20250226	132000	419444380	5830	5830	5830	5830	11
449	20250226	131900	419380250	5840	5840	5840	5840	160
450	20250226	131800	418445850	5840	5840	5840	5840	74
451	20250226	131700	418013690	5840	5840	5840	5840	91
452	20250226	131600	417482250	5830	5830	5830	5830	96
453	20250226	131500	416922570	5840	5850	5850	5840	166
454	20250226	131400	415951520	5850	5850	5850	5850	65
455	20250226	131300	415571270	5840	5840	5840	5840	96
456	20250226	131200	415010630	5820	5820	5820	5820	0
457	20250226	131100	415010630	5820	5820	5820	5820	96
458	20250226	131000	414451910	5820	5820	5820	5820	96
459	20250226	130900	413893190	5850	5840	5850	5840	500
460	20250226	130800	410971470	5820	5840	5840	5820	258
461	20250226	130700	409466670	5840	5840	5840	5840	7
462	20250226	130600	409425790	5840	5830	5840	5830	150
463	20250226	130500	408550750	5840	5840	5840	5840	165
464	20250226	130400	407587150	5820	5820	5820	5820	96
465	20250226	130300	407028430	5840	5820	5840	5820	102
466	20250226	130200	406434670	5840	5840	5840	5840	161
467	20250226	130100	405494430	5840	5840	5840	5830	264
468	20250226	130000	403953630	5840	5840	5840	5840	25
469	20250226	125900	403807630	5840	5850	5850	5840	172
470	20250226	125800	402801520	5850	5840	5850	5840	161
471	20250226	125700	401860630	5830	5830	5830	5830	0
472	20250226	125600	401860630	5830	5840	5840	5830	107
473	20250226	125500	401236710	5860	5860	5860	5860	4
474	20250226	125400	401213270	5850	5840	5850	5840	162
475	20250226	125300	400266530	5840	5840	5840	5840	96
476	20250226	125200	399705890	5850	5850	5850	5850	161
477	20250226	125100	398764040	5840	5840	5840	5840	96
478	20250226	125000	398203400	5840	5840	5840	5840	0
479	20250226	124900	398203400	5840	5840	5840	5840	96
480	20250226	124800	397642760	5850	5850	5850	5850	209
481	20250226	124700	396420110	5840	5840	5840	5840	107
482	20250226	124600	395795230	5840	5840	5840	5840	96
483	20250226	124500	395234590	5850	5850	5850	5850	170
484	20250226	124400	394240090	5850	5840	5850	5840	101
485	20250226	124300	393650200	5850	5850	5850	5850	32
486	20250226	124200	393463000	5850	5850	5850	5850	137
487	20250226	124100	392661550	5850	5850	5850	5850	55
488	20250226	124000	392339800	5860	5860	5860	5860	76
489	20250226	123900	391894440	5850	5850	5850	5850	96
490	20250226	123800	391332840	5860	5860	5860	5860	0
491	20250226	123700	391332840	5860	5850	5860	5850	157
492	20250226	123600	390413780	5850	5850	5850	5850	96
493	20250226	123500	389852180	5860	5860	5860	5860	4
494	20250226	123400	389828740	5860	5860	5860	5850	169
495	20250226	123300	388839620	5860	5860	5860	5860	12
496	20250226	123200	388769300	5850	5850	5860	5850	232
497	20250226	123100	387412090	5860	5860	5860	5860	264
498	20250226	123000	385865050	5860	5870	5870	5860	55
499	20250226	122900	385542740	5870	5870	5870	5870	89
500	20250226	122800	385020310	5870	5860	5870	5860	111
501	20250226	122700	384369680	5860	5870	5870	5860	30
502	20250226	122600	384193600	5870	5850	5870	5850	56
503	20250226	122500	383865860	5850	5850	5850	5850	96
504	20250226	122400	383304260	5850	5850	5850	5850	96
505	20250226	122300	382742660	5870	5860	5870	5860	54
506	20250226	122200	382426030	5860	5860	5870	5860	174
507	20250226	122100	381406300	5860	5860	5860	5860	77
508	20250226	122000	380955080	5850	5850	5860	5850	723
509	20250226	121900	376725110	5850	5840	5850	5840	101
510	20250226	121800	376135220	5840	5840	5840	5840	0
511	20250226	121700	376135220	5840	5840	5840	5840	96
512	20250226	121600	375574580	5860	5860	5860	5860	161
513	20250226	121500	374631120	5860	5840	5860	5840	103
514	20250226	121400	374029460	5860	5840	5860	5840	295
515	20250226	121300	372306000	5840	5840	5840	5840	96
516	20250226	121200	371745360	5840	5840	5840	5840	96
517	20250226	121100	371184720	5860	5850	5860	5850	102
518	20250226	121000	370588000	5850	5850	5850	5850	96
519	20250226	120900	370026400	5860	5860	5860	5860	10
520	20250226	120800	369967800	5850	5860	5860	5850	263
521	20250226	120700	368427580	5860	5850	5870	5850	141
522	20250226	120600	367601910	5870	5870	5870	5870	13
523	20250226	120500	367525600	5870	5870	5870	5850	275
524	20250226	120400	365913270	5870	5870	5870	5870	10
525	20250226	120300	365854570	5850	5870	5870	5850	122
526	20250226	120200	365140350	5860	5860	5860	5860	192
527	20250226	120100	364015230	5860	5860	5860	5860	0
528	20250226	120000	364015230	5860	5860	5860	5860	96
529	20250226	115900	363452670	5860	5860	5860	5860	83
530	20250226	115800	362966290	5860	5860	5860	5860	13
531	20250226	115700	362890110	5870	5870	5870	5870	118
532	20250226	115600	362197450	5860	5860	5860	5860	96
533	20250226	115500	361634890	5860	5870	5870	5860	125
534	20250226	115400	360902100	5880	5880	5880	5880	161
535	20250226	115300	359955420	5870	5870	5870	5870	96
536	20250226	115200	359391900	5880	5880	5880	5880	0
537	20250226	115100	359391900	5880	5870	5880	5870	406
538	20250226	115000	357007070	5880	5870	5880	5870	99
539	20250226	114900	356425910	5880	5890	5890	5880	77
540	20250226	114800	355972490	5890	5890	5890	5880	147
541	20250226	114700	355107620	5880	5890	5890	5880	9
542	20250226	114600	355054630	5870	5870	5870	5870	96
543	20250226	114500	354491110	5890	5870	5890	5870	259
544	20250226	114400	352967520	5890	5890	5890	5890	34
545	20250226	114300	352767260	5890	5880	5890	5870	591
546	20250226	114200	349293080	5890	5870	5890	5870	168
547	20250226	114100	348304660	5870	5880	5880	5870	1544
548	20250226	114000	339226900	5880	5880	5880	5880	32
549	20250226	113900	339038740	5850	5850	5850	5850	96
550	20250226	113800	338477140	5850	5870	5880	5850	659
551	20250226	113700	334612120	5870	5870	5870	5870	23
552	20250226	113600	334477110	5870	5860	5870	5830	460
553	20250226	113500	331784160	5860	5860	5860	5860	65
554	20250226	113400	331403260	5850	5850	5850	5850	96
555	20250226	113300	330841660	5840	5840	5840	5840	96
556	20250226	113200	330281020	5870	5870	5870	5870	0
557	20250226	113100	330281020	5870	5880	5880	5840	107
558	20250226	113000	329655780	5880	5870	5880	5870	176
559	20250226	112900	328622510	5870	5840	5870	5840	97
560	20250226	112800	328056000	5840	5840	5840	5840	96
561	20250226	112700	327495360	5870	5840	5870	5840	113
562	20250226	112600	326835410	5840	5830	5840	5830	99
563	20250226	112500	326258210	5840	5840	5840	5840	161
564	20250226	112400	325317970	5840	5840	5840	5830	125
565	20250226	112300	324588930	5840	5840	5840	5840	175
566	20250226	112200	323566930	5830	5830	5830	5830	96
567	20250226	112100	323007250	5830	5830	5830	5830	96
568	20250226	112000	322447570	5840	5840	5840	5840	161
569	20250226	111900	321507330	5830	5830	5830	5830	96
570	20250226	111800	320947650	5830	5830	5830	5830	0
571	20250226	111700	320947650	5830	5830	5830	5830	96
572	20250226	111600	320387970	5850	5850	5850	5850	172
573	20250226	111500	319381770	5850	5850	5850	5850	0
574	20250226	111400	319381770	5850	5850	5850	5850	96
575	20250226	111300	318820170	5870	5870	5880	5870	2041
576	20250226	111200	306822140	5870	5880	5880	5870	177
577	20250226	111100	305782950	5890	5870	5890	5870	157
578	20250226	111000	304860140	5890	5870	5890	5870	240
579	20250226	110900	303446560	5870	5870	5870	5850	2940
580	20250226	110800	286190680	5860	5840	5890	5840	538
581	20250226	110700	283047440	5840	5840	5840	5820	316
582	20250226	110600	281203920	5820	5820	5820	5820	2
583	20250226	110500	281192280	5820	5850	5850	5820	2322
584	20250226	110400	267668620	5850	5850	5850	5850	96
585	20250226	110300	267107020	5850	5850	5850	5850	0
586	20250226	110200	267107020	5850	5880	5890	5850	302
587	20250226	110100	265333690	5880	5870	5880	5870	2260
588	20250226	110000	252045890	5850	5840	5850	5840	614
589	20250226	105900	248455600	5840	5830	5840	5830	318
590	20250226	105800	246601330	5840	5840	5840	5840	2
591	20250226	105700	246589650	5840	5830	5840	5830	100
592	20250226	105600	246006610	5840	5840	5840	5840	166
593	20250226	105500	245037170	5840	5850	5850	5830	281
594	20250226	105400	243397080	5850	5840	5850	5840	149
595	20250226	105300	242526770	5860	5850	5860	5850	181
596	20250226	105200	241466130	5880	5840	5900	5840	4311
597	20250226	105100	216122190	5880	5880	5880	5880	0
598	20250226	105000	216122190	5880	5830	5880	5830	261
599	20250226	104900	214592310	5880	5880	5880	5880	0
600	20250226	104800	214592310	5880	5880	5880	5840	185
601	20250226	104700	213508350	5870	5840	5890	5840	1033
602	20250226	104600	207467980	5860	5870	5890	5860	1911
603	20250226	104500	196227040	5860	5810	5860	5810	8330
604	20250226	104400	147537230	5810	5810	5810	5810	706
605	20250226	104300	143435370	5790	5810	5810	5790	97
606	20250226	104200	142873720	5790	5840	5840	5790	2218
607	20250226	104100	130010950	5840	5840	5840	5840	0
608	20250226	104000	130010950	5840	5810	5840	5810	117
609	20250226	103900	129330550	5840	5840	5840	5840	192
610	20250226	103800	128209270	5820	5840	5840	5810	129
611	20250226	103700	127458810	5840	5810	5840	5810	110
612	20250226	103600	126819290	5840	5840	5840	5840	165
613	20250226	103500	125855690	5840	5810	5840	5810	101
614	20250226	103400	125268730	5840	5840	5840	5840	105
615	20250226	103300	124655530	5840	5840	5840	5810	1897
616	20250226	103200	113631450	5810	5810	5810	5810	0
617	20250226	103100	113631450	5810	5810	5810	5810	96
618	20250226	103000	113073690	5810	5810	5810	5810	97
619	20250226	102900	112510120	5840	5840	5840	5840	0
620	20250226	102800	112510120	5840	5810	5840	5810	97
621	20250226	102700	111946520	5810	5810	5810	5810	0
622	20250226	102600	111946520	5810	5840	5840	5810	99
623	20250226	102500	111371240	5840	5840	5840	5810	118
624	20250226	102400	110685000	5810	5810	5810	5810	0
625	20250226	102300	110685000	5810	5840	5840	5810	126
626	20250226	102200	109952040	5840	5810	5840	5810	640
627	20250226	102100	106218190	5810	5820	5840	5810	114
628	20250226	102000	105555600	5820	5800	5820	5800	229
629	20250226	101900	104224860	5810	5800	5810	5800	1064
630	20250226	101800	98053630	5800	5800	5800	5790	118
631	20250226	101700	97370190	5790	5790	5790	5790	0
632	20250226	101600	97370190	5790	5800	5800	5790	149
633	20250226	101500	96506950	5800	5800	5800	5800	4
634	20250226	101400	96483750	5800	5800	5800	5790	113
635	20250226	101300	95829310	5800	5790	5800	5790	111
636	20250226	101200	95186470	5800	5800	5800	5800	62
637	20250226	101100	94826870	5800	5800	5800	5800	37
638	20250226	101000	94612270	5820	5800	5820	5800	20
639	20250226	100900	94496210	5800	5800	5800	5800	79
640	20250226	100800	94038010	5800	5800	5800	5800	96
641	20250226	100700	93481210	5830	5830	5830	5830	3
642	20250226	100600	93463720	5790	5830	5830	5790	136
643	20250226	100500	92674680	5830	5830	5830	5830	2
644	20250226	100400	92663020	5790	5790	5790	5790	96
645	20250226	100300	92107180	5780	5780	5780	5780	96
646	20250226	100200	91552300	5830	5830	5830	5830	23
647	20250226	100100	91418210	5790	5790	5790	5790	98
648	20250226	100000	90850790	5790	5790	5790	5790	100
649	20250226	095900	90271790	5780	5780	5780	5780	96
650	20250226	095800	89716910	5790	5790	5790	5790	110
651	20250226	095700	89080010	5790	5790	5790	5790	28
652	20250226	095600	88917890	5790	5790	5790	5790	142
653	20250226	095500	88095710	5810	5810	5810	5810	0
654	20250226	095400	88095710	5810	5800	5810	5800	2783
655	20250226	095300	71954260	5800	5800	5800	5800	1
656	20250226	095200	71948460	5800	5800	5800	5800	96
657	20250226	095100	71391660	5810	5810	5810	5810	63
658	20250226	095000	71025630	5810	5810	5810	5810	0
659	20250226	094900	71025630	5810	5810	5810	5810	96
660	20250226	094800	70467870	5860	5860	5860	5860	1
661	20250226	094700	70462010	5860	5860	5860	5810	148
662	20250226	094600	69599530	5860	5810	5860	5810	127
663	20250226	094500	68860110	5860	5860	5860	5860	40
664	20250226	094400	68625710	5860	5810	5860	5810	116
665	20250226	094300	67950750	5860	5860	5860	5830	106
666	20250226	094200	67332230	5840	5830	5870	5820	636
667	20250226	094100	63619250	5830	5830	5830	5830	8
668	20250226	094000	63572610	5830	5800	5830	5800	107
669	20250226	093900	62951680	5830	5830	5830	5810	1337
670	20250226	093800	55158910	5840	5840	5840	5840	1
671	20250226	093700	55153070	5840	5840	5840	5840	13
672	20250226	093600	55077150	5840	5820	5840	5820	101
673	20250226	093500	54488670	5810	5810	5810	5810	52
674	20250226	093400	54186550	5820	5820	5820	5820	55
675	20250226	093300	53866450	5820	5810	5840	5810	7
676	20250226	093200	53825700	5840	5800	5840	5800	489
677	20250226	093100	50989140	5800	5800	5800	5800	259
678	20250226	093000	49486940	5800	5800	5800	5800	5
679	20250226	092900	49457940	5800	5790	5800	5790	161
680	20250226	092800	48525550	5800	5800	5800	5780	1036
681	20250226	092700	42536370	5820	5820	5820	5820	0
682	20250226	092600	42536370	5820	5820	5820	5820	7
683	20250226	092500	42495630	5810	5790	5810	5790	654
684	20250226	092400	38706550	5800	5800	5800	5800	0
685	20250226	092300	38706550	5800	5800	5800	5800	0
686	20250226	092200	38706550	5800	5800	5800	5800	0
687	20250226	092100	38706550	5800	5800	5800	5800	0
688	20250226	092000	38706550	5800	5800	5800	5800	0
689	20250226	091900	38706550	5800	5800	5800	5800	0
690	20250226	091800	38706550	5800	5800	5800	5800	0
691	20250226	091700	38706550	5800	5800	5800	5800	0
692	20250226	091600	38706550	5800	5810	5810	5800	130
693	20250226	091500	37951440	5810	5810	5810	5790	312
694	20250226	091400	36140180	5810	5810	5810	5810	0
695	20250226	091300	36140180	5810	5810	5810	5810	138
696	20250226	091200	35338400	5810	5810	5810	5780	1511
697	20250226	091100	26575120	5810	5810	5810	5810	0
698	20250226	091000	26575120	5810	5810	5810	5810	1
699	20250226	090900	26569310	5810	5810	5810	5810	400
700	20250226	090800	24245310	5810	5810	5810	5810	42
701	20250226	090700	24001290	5840	5850	5850	5840	197
702	20250226	090600	22850800	5860	5870	5870	5860	1314
703	20250226	090500	15139570	5860	5860	5860	5860	5
704	20250226	090400	15110270	5850	5850	5850	5850	0
705	20250226	090300	15110270	5850	5850	5850	5850	35
706	20250226	090200	14905520	5850	5870	5870	5850	436
707	20250226	090100	12346380	5850	5870	5870	5850	52
708	20250226	090000	12041980	5910	5910	5920	5910	2037