KissMeData/012690/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	185900	410447915	2990	2990	2990	2990	9327
3	20250226	185800	410447915	2990	2990	2990	2990	0
4	20250226	185700	410447915	2990	2990	2990	2990	0
5	20250226	185600	410447915	2990	2990	2990	2990	0
6	20250226	185500	410447915	2990	2990	2990	2990	0
7	20250226	185400	410447915	2990	2990	2990	2990	0
8	20250226	185300	410447915	2990	2990	2990	2990	0
9	20250226	185200	410447915	2990	2990	2990	2990	0
10	20250226	185100	410447915	2990	2990	2990	2990	0
11	20250226	185000	410447915	2990	2990	2990	2990	0
12	20250226	184900	410447915	2990	2990	2990	2990	0
13	20250226	184800	410447915	2990	2990	2990	2990	0
14	20250226	184700	410447915	2990	2990	2990	2990	0
15	20250226	184600	410447915	2990	2990	2990	2990	0
16	20250226	184500	410447915	2990	2990	2990	2990	0
17	20250226	184400	410447915	2990	2990	2990	2990	0
18	20250226	184300	410447915	2990	2990	2990	2990	0
19	20250226	184200	410447915	2990	2990	2990	2990	0
20	20250226	184100	410447915	2990	2990	2990	2990	0
21	20250226	184000	410447915	2990	2990	2990	2990	0
22	20250226	183900	410447915	2990	2990	2990	2990	0
23	20250226	183800	410447915	2990	2990	2990	2990	0
24	20250226	183700	410447915	2990	2990	2990	2990	0
25	20250226	183600	410447915	2990	2990	2990	2990	0
26	20250226	183500	410447915	2990	2990	2990	2990	0
27	20250226	183400	410447915	2990	2990	2990	2990	0
28	20250226	183300	410447915	2990	2990	2990	2990	0
29	20250226	183200	410447915	2990	2990	2990	2990	0
30	20250226	183100	410447915	2990	2990	2990	2990	0
31	20250226	183000	410447915	2990	2990	2990	2990	0
32	20250226	182900	410447915	2990	2990	2990	2990	9327
33	20250226	182800	410447915	2990	2990	2990	2990	0
34	20250226	182700	410447915	2990	2990	2990	2990	0
35	20250226	182600	410447915	2990	2990	2990	2990	0
36	20250226	182500	410447915	2990	2990	2990	2990	0
37	20250226	182400	410447915	2990	2990	2990	2990	0
38	20250226	182300	410447915	2990	2990	2990	2990	0
39	20250226	182200	410447915	2990	2990	2990	2990	0
40	20250226	182100	410447915	2990	2990	2990	2990	0
41	20250226	182000	410447915	2990	2990	2990	2990	0
42	20250226	181900	410447915	2990	2990	2990	2990	0
43	20250226	181800	410447915	2990	2990	2990	2990	0
44	20250226	181700	410447915	2990	2990	2990	2990	0
45	20250226	181600	410447915	2990	2990	2990	2990	0
46	20250226	181500	410447915	2990	2990	2990	2990	0
47	20250226	181400	410447915	2990	2990	2990	2990	0
48	20250226	181300	410447915	2990	2990	2990	2990	0
49	20250226	181200	410447915	2990	2990	2990	2990	0
50	20250226	181100	410447915	2990	2990	2990	2990	0
51	20250226	181000	410447915	2990	2990	2990	2990	0
52	20250226	180900	410447915	2990	2990	2990	2990	0
53	20250226	180800	410447915	2990	2990	2990	2990	0
54	20250226	180700	410447915	2990	2990	2990	2990	0
55	20250226	180600	410447915	2990	2990	2990	2990	0
56	20250226	180500	410447915	2990	2990	2990	2990	0
57	20250226	180400	410447915	2990	2990	2990	2990	0
58	20250226	180300	410447915	2990	2990	2990	2990	0
59	20250226	180200	410447915	2990	2990	2990	2990	0
60	20250226	180100	410447915	2990	2990	2990	2990	0
61	20250226	180000	410447915	2990	2990	2990	2990	0
62	20250226	175900	410447915	2990	2990	2990	2990	9327
63	20250226	175800	410447915	2990	2990	2990	2990	0
64	20250226	175700	410447915	2990	2990	2990	2990	0
65	20250226	175600	410447915	2990	2990	2990	2990	0
66	20250226	175500	410447915	2990	2990	2990	2990	0
67	20250226	175400	410447915	2990	2990	2990	2990	0
68	20250226	175300	410447915	2990	2990	2990	2990	0
69	20250226	175200	410447915	2990	2990	2990	2990	0
70	20250226	175100	410447915	2990	2990	2990	2990	0
71	20250226	175000	410447915	2990	2990	2990	2990	0
72	20250226	174900	410447915	2990	2990	2990	2990	0
73	20250226	174800	410447915	2990	2990	2990	2990	0
74	20250226	174700	410447915	2990	2990	2990	2990	0
75	20250226	174600	410447915	2990	2990	2990	2990	0
76	20250226	174500	410447915	2990	2990	2990	2990	0
77	20250226	174400	410447915	2990	2990	2990	2990	0
78	20250226	174300	410447915	2990	2990	2990	2990	0
79	20250226	174200	410447915	2990	2990	2990	2990	0
80	20250226	174100	410447915	2990	2990	2990	2990	0
81	20250226	174000	410447915	2990	2990	2990	2990	0
82	20250226	173900	410447915	2990	2990	2990	2990	0
83	20250226	173800	410447915	2990	2990	2990	2990	0
84	20250226	173700	410447915	2990	2990	2990	2990	0
85	20250226	173600	410447915	2990	2990	2990	2990	0
86	20250226	173500	410447915	2990	2990	2990	2990	0
87	20250226	173400	410447915	2990	2990	2990	2990	0
88	20250226	173300	410447915	2990	2990	2990	2990	0
89	20250226	173200	410447915	2990	2990	2990	2990	0
90	20250226	173100	410447915	2990	2990	2990	2990	0
91	20250226	173000	410447915	2990	2990	2990	2990	0
92	20250226	172900	410447915	2990	2990	2990	2990	9327
93	20250226	172800	410447915	2990	2990	2990	2990	0
94	20250226	172700	410447915	2990	2990	2990	2990	0
95	20250226	172600	410447915	2990	2990	2990	2990	0
96	20250226	172500	410447915	2990	2990	2990	2990	0
97	20250226	172400	410447915	2990	2990	2990	2990	0
98	20250226	172300	410447915	2990	2990	2990	2990	0
99	20250226	172200	410447915	2990	2990	2990	2990	0
100	20250226	172100	410447915	2990	2990	2990	2990	0
101	20250226	172000	410447915	2990	2990	2990	2990	0
102	20250226	171900	410447915	2990	2990	2990	2990	0
103	20250226	171800	410447915	2990	2990	2990	2990	0
104	20250226	171700	410447915	2990	2990	2990	2990	0
105	20250226	171600	410447915	2990	2990	2990	2990	0
106	20250226	171500	410447915	2990	2990	2990	2990	0
107	20250226	171400	410447915	2990	2990	2990	2990	0
108	20250226	171300	410447915	2990	2990	2990	2990	0
109	20250226	171200	410447915	2990	2990	2990	2990	0
110	20250226	171100	410447915	2990	2990	2990	2990	0
111	20250226	171000	410447915	2990	2990	2990	2990	0
112	20250226	170900	410447915	2990	2990	2990	2990	0
113	20250226	170800	410447915	2990	2990	2990	2990	0
114	20250226	170700	410447915	2990	2990	2990	2990	0
115	20250226	170600	410447915	2990	2990	2990	2990	0
116	20250226	170500	410447915	2990	2990	2990	2990	0
117	20250226	170400	410447915	2990	2990	2990	2990	0
118	20250226	170300	410447915	2990	2990	2990	2990	0
119	20250226	170200	410447915	2990	2990	2990	2990	0
120	20250226	170100	410447915	2990	2990	2990	2990	0
121	20250226	170000	410447915	2990	2990	2990	2990	0
122	20250226	165900	410447915	2990	2990	2990	2990	9327
123	20250226	165800	410447915	2990	2990	2990	2990	0
124	20250226	165700	410447915	2990	2990	2990	2990	0
125	20250226	165600	410447915	2990	2990	2990	2990	0
126	20250226	165500	410447915	2990	2990	2990	2990	0
127	20250226	165400	410447915	2990	2990	2990	2990	0
128	20250226	165300	410447915	2990	2990	2990	2990	0
129	20250226	165200	410447915	2990	2990	2990	2990	0
130	20250226	165100	410447915	2990	2990	2990	2990	0
131	20250226	165000	410447915	2990	2990	2990	2990	0
132	20250226	164900	410447915	2990	2990	2990	2990	0
133	20250226	164800	410447915	2990	2990	2990	2990	0
134	20250226	164700	410447915	2990	2990	2990	2990	0
135	20250226	164600	410447915	2990	2990	2990	2990	0
136	20250226	164500	410447915	2990	2990	2990	2990	0
137	20250226	164400	410447915	2990	2990	2990	2990	0
138	20250226	164300	410447915	2990	2990	2990	2990	0
139	20250226	164200	410447915	2990	2990	2990	2990	0
140	20250226	164100	410447915	2990	2990	2990	2990	0
141	20250226	164000	410447915	2990	2990	2990	2990	0
142	20250226	163900	410447915	2990	2990	2990	2990	0
143	20250226	163800	410447915	2990	2990	2990	2990	0
144	20250226	163700	410447915	2990	2990	2990	2990	0
145	20250226	163600	410447915	2990	2990	2990	2990	0
146	20250226	163500	410447915	2990	2990	2990	2990	0
147	20250226	163400	410447915	2990	2990	2990	2990	0
148	20250226	163300	410447915	2990	2990	2990	2990	0
149	20250226	163200	410447915	2990	2990	2990	2990	0
150	20250226	163100	410447915	2990	2990	2990	2990	0
151	20250226	163000	410447915	2990	2990	2990	2990	0
152	20250226	162900	410447915	2990	2990	2990	2990	9327
153	20250226	162800	410447915	2990	2990	2990	2990	0
154	20250226	162700	410447915	2990	2990	2990	2990	0
155	20250226	162600	410447915	2990	2990	2990	2990	0
156	20250226	162500	410447915	2990	2990	2990	2990	0
157	20250226	162400	410447915	2990	2990	2990	2990	0
158	20250226	162300	410447915	2990	2990	2990	2990	0
159	20250226	162200	410447915	2990	2990	2990	2990	0
160	20250226	162100	410447915	2990	2990	2990	2990	0
161	20250226	162000	410447915	2990	2990	2990	2990	0
162	20250226	161900	410447915	2990	2990	2990	2990	0
163	20250226	161800	410447915	2990	2990	2990	2990	0
164	20250226	161700	410447915	2990	2990	2990	2990	0
165	20250226	161600	410447915	2990	2990	2990	2990	0
166	20250226	161500	410447915	2990	2990	2990	2990	0
167	20250226	161400	410447915	2990	2990	2990	2990	0
168	20250226	161300	410447915	2990	2990	2990	2990	0
169	20250226	161200	410447915	2990	2990	2990	2990	0
170	20250226	161100	410447915	2990	2990	2990	2990	0
171	20250226	161000	410447915	2990	2990	2990	2990	0
172	20250226	160900	410447915	2990	2990	2990	2990	0
173	20250226	160800	410447915	2990	2990	2990	2990	0
174	20250226	160700	410447915	2990	2990	2990	2990	0
175	20250226	160600	410447915	2990	2990	2990	2990	0
176	20250226	160500	410447915	2990	2990	2990	2990	0
177	20250226	160400	410447915	2990	2990	2990	2990	0
178	20250226	160300	410447915	2990	2990	2990	2990	0
179	20250226	160200	410447915	2990	2990	2990	2990	0
180	20250226	160100	410447915	2990	2990	2990	2990	0
181	20250226	160000	410447915	2990	2990	2990	2990	0
182	20250226	155900	410447915	2990	2990	2990	2990	9327
183	20250226	155800	410447915	2990	2990	2990	2990	0
184	20250226	155700	410447915	2990	2990	2990	2990	0
185	20250226	155600	410447915	2990	2990	2990	2990	0
186	20250226	155500	410447915	2990	2990	2990	2990	0
187	20250226	155400	410447915	2990	2990	2990	2990	0
188	20250226	155300	410447915	2990	2990	2990	2990	0
189	20250226	155200	410447915	2990	2990	2990	2990	0
190	20250226	155100	410447915	2990	2990	2990	2990	0
191	20250226	155000	410447915	2990	2990	2990	2990	0
192	20250226	154900	410447915	2990	2990	2990	2990	0
193	20250226	154800	410447915	2990	2990	2990	2990	0
194	20250226	154700	410447915	2990	2990	2990	2990	0
195	20250226	154600	410447915	2990	2990	2990	2990	0
196	20250226	154500	410447915	2990	2990	2990	2990	0
197	20250226	154400	410447915	2990	2990	2990	2990	0
198	20250226	154300	410447915	2990	2990	2990	2990	0
199	20250226	154200	410447915	2990	2990	2990	2990	0
200	20250226	154100	410447915	2990	2990	2990	2990	0
201	20250226	154000	410447915	2990	2990	2990	2990	0
202	20250226	153900	410447915	2990	2990	2990	2990	0
203	20250226	153800	410447915	2990	2990	2990	2990	0
204	20250226	153700	410447915	2990	2990	2990	2990	0
205	20250226	153600	410447915	2990	2990	2990	2990	0
206	20250226	153500	410447915	2990	2990	2990	2990	0
207	20250226	153400	410447915	2990	2990	2990	2990	0
208	20250226	153300	410447915	2990	2990	2990	2990	0
209	20250226	153200	410447915	2990	2990	2990	2990	0
210	20250226	153100	410447915	2990	2990	2990	2990	0
211	20250226	153000	410447915	2990	2990	2990	2990	9327
212	20250226	152900	382560185	2980	2980	2980	2980	0
213	20250226	152800	382560185	2980	2980	2980	2980	0
214	20250226	152700	382560185	2980	2980	2980	2980	0
215	20250226	152600	382560185	2980	2980	2980	2980	0
216	20250226	152500	382560185	2980	2980	2980	2980	0
217	20250226	152400	382560185	2980	2980	2980	2980	0
218	20250226	152300	382560185	2980	2980	2980	2980	0
219	20250226	152200	382560185	2980	2980	2980	2980	0
220	20250226	152100	382560185	2980	2980	2980	2980	0
221	20250226	152000	382560185	2980	2980	2980	2980	0
222	20250226	151900	382560185	2980	2980	2985	2980	1338
223	20250226	151800	378572510	2990	2985	2990	2985	518
224	20250226	151700	377026275	2990	2990	2990	2990	0
225	20250226	151600	377026275	2990	2980	2990	2980	238
226	20250226	151500	376317025	2990	2985	2990	2985	3
227	20250226	151400	376308065	2990	2990	2990	2980	219
228	20250226	151300	375655425	2980	2985	2990	2980	152
229	20250226	151200	375202450	2985	2985	2985	2980	365
230	20250226	151100	374113015	2980	2980	2985	2980	147
231	20250226	151000	373674950	2985	2980	2985	2980	97
232	20250226	150900	373385885	2980	2985	2985	2980	16
233	20250226	150800	373338200	2980	2985	2985	2980	13
234	20250226	150700	373299450	2980	2985	2985	2980	167
235	20250226	150600	372801105	2975	2985	2985	2975	838
236	20250226	150500	370308000	2985	2985	2985	2985	1
237	20250226	150400	370305015	2985	2985	2985	2985	0
238	20250226	150300	370305015	2985	2980	2985	2980	3
239	20250226	150200	370296070	2985	2980	2985	2975	16
240	20250226	150100	370248380	2985	2980	2985	2975	53
241	20250226	150000	370090440	2985	2980	2985	2975	202
242	20250226	145900	369489470	2985	2985	2985	2980	7
243	20250226	145800	369468580	2985	2980	2985	2980	443
244	20250226	145700	368146300	2985	2985	2985	2985	1
245	20250226	145600	368143315	2985	2980	2985	2980	151
246	20250226	145500	367693330	2985	2985	2985	2985	0
247	20250226	145400	367693330	2985	2985	2985	2985	167
248	20250226	145300	367194835	2980	2980	2980	2980	1886
249	20250226	145200	361574555	2980	2980	2980	2980	1
250	20250226	145100	361571575	2975	2975	2975	2975	930
251	20250226	145000	358804825	2980	2975	2980	2975	167
252	20250226	144900	358307975	2980	2980	2980	2980	1
253	20250226	144800	358304995	2980	2980	2980	2980	0
254	20250226	144700	358304995	2980	2980	2980	2975	151
255	20250226	144600	357855510	2975	2975	2975	2975	1000
256	20250226	144500	354880510	2980	2980	2980	2980	1
257	20250226	144400	354877530	2975	2975	2975	2975	8
258	20250226	144300	354853730	2980	2975	2980	2975	311
259	20250226	144200	353928500	2975	2975	2975	2975	690
260	20250226	144100	351875750	2980	2980	2980	2980	2
261	20250226	144000	351869790	2975	2975	2975	2975	140
262	20250226	143900	351453290	2975	2975	2975	2975	313
263	20250226	143800	350522115	2975	2975	2975	2975	699
264	20250226	143700	348442590	2980	2975	2980	2975	16
265	20250226	143600	348394985	2980	2980	2980	2975	48
266	20250226	143500	348252170	2975	2975	2975	2975	905
267	20250226	143400	345559795	2975	2975	2975	2975	0
268	20250226	143300	345559795	2975	2975	2975	2975	2
269	20250226	143200	345553845	2970	2970	2970	2970	2873
270	20250226	143100	337021035	2975	2975	2975	2975	0
271	20250226	143000	337021035	2975	2975	2975	2975	0
272	20250226	142900	337021035	2975	2975	2975	2975	1
273	20250226	142800	337018060	2970	2970	2970	2970	1
274	20250226	142700	337015090	2975	2975	2975	2975	0
275	20250226	142600	337015090	2975	2975	2975	2975	0
276	20250226	142500	337015090	2975	2975	2975	2975	1
277	20250226	142400	337012115	2970	2970	2970	2970	2271
278	20250226	142300	330267245	2970	2970	2970	2970	2000
279	20250226	142200	324327245	2975	2975	2975	2975	0
280	20250226	142100	324327245	2975	2975	2975	2975	0
281	20250226	142000	324327245	2975	2975	2975	2975	0
282	20250226	141900	324327245	2975	2975	2975	2975	0
283	20250226	141800	324327245	2975	2975	2975	2975	1
284	20250226	141700	324324270	2960	2975	2975	2960	120
285	20250226	141600	323968770	2975	2975	2975	2975	0
286	20250226	141500	323968770	2975	2975	2975	2975	1
287	20250226	141400	323965795	2960	2960	2960	2955	706
288	20250226	141300	321877535	2960	2960	2960	2955	56
289	20250226	141200	321711875	2960	2955	2960	2955	2
290	20250226	141100	321705960	2960	2980	2980	2960	3442
291	20250226	141000	311517620	2965	2980	2980	2965	5392
292	20250226	140900	295530325	2965	2970	2970	2965	37
293	20250226	140800	295420480	2970	2970	2970	2970	0
294	20250226	140700	295420480	2970	2975	2975	2970	6202
295	20250226	140600	277000530	2975	2970	2975	2970	2
296	20250226	140500	276994585	2980	2980	2980	2980	0
297	20250226	140400	276994585	2980	2970	2980	2970	2
298	20250226	140300	276988635	2980	2980	2980	2980	0
299	20250226	140200	276988635	2980	2970	2980	2970	1005
300	20250226	140100	274003775	2980	2975	2980	2970	526
301	20250226	140000	272439020	2980	2975	2980	2975	1754
302	20250226	135900	267220865	2980	2980	2980	2980	0
303	20250226	135800	267220865	2980	2980	2980	2980	24
304	20250226	135700	267149345	2980	2980	2980	2980	0
305	20250226	135600	267149345	2980	2980	2980	2980	0
306	20250226	135500	267149345	2980	2980	2980	2975	1004
307	20250226	135400	264162425	2980	2980	2980	2980	110
308	20250226	135300	263834625	2980	2980	2980	2980	0
309	20250226	135200	263834625	2980	2980	2980	2980	25
310	20250226	135100	263760125	2980	2980	2980	2980	0
311	20250226	135000	263760125	2980	2980	2980	2980	0
312	20250226	134900	263760125	2980	2975	2980	2975	705
313	20250226	134800	261659230	2980	2980	2980	2980	1
314	20250226	134700	261656250	2975	2980	2980	2975	314
315	20250226	134600	260722030	2980	2980	2980	2980	0
316	20250226	134500	260722030	2980	2980	2980	2980	0
317	20250226	134400	260722030	2980	2980	2980	2980	0
318	20250226	134300	260722030	2980	2980	2980	2980	0
319	20250226	134200	260722030	2980	2980	2980	2980	0
320	20250226	134100	260722030	2980	2980	2980	2980	0
321	20250226	134000	260722030	2980	2980	2980	2980	10
322	20250226	133900	260692230	2980	2980	2980	2980	0
323	20250226	133800	260692230	2980	2980	2980	2980	1
324	20250226	133700	260689250	2975	2975	2975	2975	1
325	20250226	133600	260686275	2980	2980	2980	2980	0
326	20250226	133500	260686275	2980	2980	2980	2980	0
327	20250226	133400	260686275	2980	2980	2980	2980	0
328	20250226	133300	260686275	2980	2975	2980	2975	1001
329	20250226	133200	257708295	2980	2980	2980	2980	0
330	20250226	133100	257708295	2980	2980	2980	2980	0
331	20250226	133000	257708295	2980	2980	2980	2980	0
332	20250226	132900	257708295	2980	2980	2980	2975	1148
333	20250226	132800	254292855	2985	2985	2985	2985	0
334	20250226	132700	254292855	2985	2975	2985	2975	11
335	20250226	132600	254260120	2985	2985	2985	2985	0
336	20250226	132500	254260120	2985	2985	2985	2985	1
337	20250226	132400	254257135	2980	2980	2980	2980	956
338	20250226	132300	251408255	2980	2980	2980	2980	0
339	20250226	132200	251408255	2980	2975	2980	2975	99
340	20250226	132100	251113725	2975	2975	2975	2975	103
341	20250226	132000	250807300	2975	2980	2980	2975	1501
342	20250226	131900	246341820	2975	2975	2975	2975	3
343	20250226	131800	246332895	2975	2980	2980	2975	2
344	20250226	131700	246326940	2975	2980	2980	2975	3
345	20250226	131600	246318005	2980	2980	2980	2980	49
346	20250226	131500	246171985	2985	2985	2985	2985	14
347	20250226	131400	246130195	2985	2985	2985	2985	1
348	20250226	131300	246127210	2980	2980	2980	2980	1
349	20250226	131200	246124230	2985	2985	2985	2985	0
350	20250226	131100	246124230	2985	2985	2985	2985	0
351	20250226	131000	246124230	2985	2985	2985	2985	0
352	20250226	130900	246124230	2985	2980	2985	2980	11
353	20250226	130800	246091445	2985	2985	2985	2985	0
354	20250226	130700	246091445	2985	2985	2985	2985	0
355	20250226	130600	246091445	2985	2985	2985	2985	0
356	20250226	130500	246091445	2985	2985	2985	2985	0
357	20250226	130400	246091445	2985	2985	2985	2985	0
358	20250226	130300	246091445	2985	2980	2985	2975	81
359	20250226	130200	245850070	2980	2980	2980	2980	11
360	20250226	130100	245817290	2980	2980	2980	2980	0
361	20250226	130000	245817290	2980	2980	2980	2980	0
362	20250226	125900	245817290	2980	2975	2980	2975	170
363	20250226	125800	245311535	2975	2980	2980	2975	8117
364	20250226	125700	221162875	2980	2980	2980	2980	0
365	20250226	125600	221162875	2980	2980	2980	2980	0
366	20250226	125500	221162875	2980	2980	2980	2980	970
367	20250226	125400	218272275	2980	2980	2980	2980	0
368	20250226	125300	218272275	2980	2980	2980	2980	170
369	20250226	125200	217765675	2985	2985	2985	2985	0
370	20250226	125100	217765675	2985	2985	2985	2985	1
371	20250226	125000	217762690	2980	2980	2980	2980	171
372	20250226	124900	217253110	2985	2985	2985	2985	0
373	20250226	124800	217253110	2985	2980	2985	2980	191
374	20250226	124700	216683830	2985	2980	2985	2980	478
375	20250226	124600	215259385	2980	2980	2980	2980	708
376	20250226	124500	213149545	2980	2980	2980	2980	171
377	20250226	124400	212639965	2985	2985	2985	2985	1
378	20250226	124300	212636980	2980	2980	2980	2980	170
379	20250226	124200	212130380	2990	2990	2990	2990	0
380	20250226	124100	212130380	2990	2980	2990	2980	225
381	20250226	124000	211459340	2990	2990	2990	2980	202
382	20250226	123900	210857360	2980	2980	2980	2980	224
383	20250226	123800	210189840	2980	2980	2980	2980	171
384	20250226	123700	209680260	2990	2990	2990	2990	0
385	20250226	123600	209680260	2990	2980	2990	2980	507
386	20250226	123500	208169390	2990	2990	2990	2990	0
387	20250226	123400	208169390	2990	2990	2990	2990	1
388	20250226	123300	208166400	2980	2980	2980	2980	170
389	20250226	123200	207659800	2990	2990	2990	2990	0
390	20250226	123100	207659800	2990	2980	2990	2980	272
391	20250226	123000	206849230	2980	2980	2980	2980	0
392	20250226	122900	206849230	2980	2980	2980	2980	171
393	20250226	122800	206339650	2985	2985	2985	2985	20
394	20250226	122700	206279950	2990	2990	2990	2990	1
395	20250226	122600	206276960	2980	2990	2990	2980	471
396	20250226	122500	204870380	2990	2990	2990	2990	1
397	20250226	122400	204867390	2980	2980	2980	2980	170
398	20250226	122300	204360790	2990	2990	2990	2990	1
399	20250226	122200	204357800	2990	2990	2990	2990	1
400	20250226	122100	204354810	2980	2980	2980	2980	171
401	20250226	122000	203845230	2990	2990	2990	2990	0
402	20250226	121900	203845230	2990	2985	2990	2980	791
403	20250226	121800	201487985	2985	2985	2985	2985	305
404	20250226	121700	200577560	2980	2980	2980	2980	170
405	20250226	121600	200070960	2990	2990	2990	2990	1
406	20250226	121500	200067970	2980	2980	2980	2980	150
407	20250226	121400	199620970	2980	2990	2990	2980	174
408	20250226	121300	199102420	2985	2985	2985	2985	197
409	20250226	121200	198514375	2990	2985	2990	2980	813
410	20250226	121100	196088415	2985	2985	2985	2985	22
411	20250226	121000	196022745	2985	2990	2990	2985	2
412	20250226	120900	196016770	2980	2985	2985	2980	172
413	20250226	120800	195504205	2990	2990	2990	2990	20
414	20250226	120700	195444405	2980	2980	2980	2980	170
415	20250226	120600	194937805	2990	2990	2990	2990	0
416	20250226	120500	194937805	2990	2980	2990	2980	173
417	20250226	120400	194422245	2990	2990	2990	2990	0
418	20250226	120300	194422245	2990	2990	2990	2990	0
419	20250226	120200	194422245	2990	2980	2990	2980	172
420	20250226	120100	193909675	2980	2980	2980	2980	0
421	20250226	120000	193909675	2980	2990	2990	2980	571
422	20250226	115900	192204095	2990	2990	2990	2990	0
423	20250226	115800	192204095	2990	2990	2990	2990	1
424	20250226	115700	192201105	2980	2980	2980	2980	170
425	20250226	115600	191694505	2980	2980	2980	2980	0
426	20250226	115500	191694505	2980	2980	2980	2980	171
427	20250226	115400	191184925	2990	2990	2990	2990	0
428	20250226	115300	191184925	2990	2985	2990	2980	174
429	20250226	115200	190665975	2990	2990	2990	2990	0
430	20250226	115100	190665975	2990	2990	2990	2990	1
431	20250226	115000	190662985	2980	2990	2990	2980	174
432	20250226	114900	190144435	2990	2990	2990	2990	0
433	20250226	114800	190144435	2990	2980	2990	2980	171
434	20250226	114700	189634845	2980	2980	2980	2980	0
435	20250226	114600	189634845	2980	2980	2980	2980	80
436	20250226	114500	189396445	2985	2985	2985	2985	91
437	20250226	114400	189124810	2985	2985	2985	2985	0
438	20250226	114300	189124810	2985	2985	2985	2985	171
439	20250226	114200	188614375	2980	2980	2980	2980	0
440	20250226	114100	188614375	2980	2980	2980	2980	348
441	20250226	114000	187577335	2990	2990	2990	2990	5
442	20250226	113900	187562385	2990	2990	2990	2990	1
443	20250226	113800	187559395	2980	2980	2980	2980	170
444	20250226	113700	187052795	2995	2995	2995	2995	3
445	20250226	113600	187043810	2980	2980	2980	2980	171
446	20250226	113500	186534230	2990	2990	2990	2990	0
447	20250226	113400	186534230	2990	2980	2990	2980	640
448	20250226	113300	184620640	2980	2990	2990	2980	178
449	20250226	113200	184090130	2980	2985	2985	2980	2700
450	20250226	113100	176031630	2985	2985	2985	2985	171
451	20250226	113000	175521195	2990	2990	2990	2990	0
452	20250226	112900	175521195	2990	2985	2990	2985	454
453	20250226	112800	174164585	2985	2985	2985	2985	0
454	20250226	112700	174164585	2985	2985	2985	2985	1
455	20250226	112600	174161600	2985	2985	2985	2985	171
456	20250226	112500	173651165	2995	2995	2995	2995	1
457	20250226	112400	173648170	2990	2990	2990	2990	501
458	20250226	112300	172150180	2995	2990	2995	2990	20
459	20250226	112200	172090330	2985	2985	2985	2985	5
460	20250226	112100	172075405	2985	2985	2985	2985	171
461	20250226	112000	171564970	2985	2985	2985	2985	0
462	20250226	111900	171564970	2985	2985	2985	2985	220
463	20250226	111800	170908270	2985	2985	2985	2985	0
464	20250226	111700	170908270	2985	2985	2985	2985	171
465	20250226	111600	170397835	2985	2985	2985	2985	26
466	20250226	111500	170320225	2985	2985	2985	2985	0
467	20250226	111400	170320225	2985	2985	2985	2985	311
468	20250226	111300	169391890	2985	2985	2985	2985	0
469	20250226	111200	169391890	2985	2985	2985	2985	171
470	20250226	111100	168881455	2995	2995	2995	2995	0
471	20250226	111000	168881455	2995	2995	2995	2995	1
472	20250226	110900	168878460	2985	2985	2985	2985	2277
473	20250226	110800	162081615	2995	2995	2995	2995	0
474	20250226	110700	162081615	2995	2985	2995	2985	172
475	20250226	110600	161568185	2985	2985	2985	2985	0
476	20250226	110500	161568185	2985	2990	2990	2985	1771
477	20250226	110400	156280095	2990	2990	2990	2990	0
478	20250226	110300	156280095	2990	2990	2990	2990	1
479	20250226	110200	156277105	2990	2995	2995	2990	185
480	20250226	110100	155723880	2990	2990	2990	2990	151
481	20250226	110000	155272390	2990	2985	2990	2985	175
482	20250226	105900	154749995	2990	2990	2990	2990	45
483	20250226	105800	154615445	2985	2985	2985	2985	0
484	20250226	105700	154615445	2985	2985	2985	2985	171
485	20250226	105600	154105010	2990	2990	2990	2990	1
486	20250226	105500	154102020	2985	2990	2990	2985	171
487	20250226	105400	153591580	3000	3000	3000	3000	0
488	20250226	105300	153591580	3000	2990	3000	2985	181
489	20250226	105200	153050785	2995	2995	2995	2995	4
490	20250226	105100	153038805	2985	2985	2985	2985	0
491	20250226	105000	153038805	2985	2985	2985	2985	171
492	20250226	104900	152528370	3000	3000	3000	3000	1
493	20250226	104800	152525370	2995	2985	2995	2985	338
494	20250226	104700	151514770	3000	2995	3000	2995	60
495	20250226	104600	151335045	2985	2985	2985	2985	0
496	20250226	104500	151335045	2985	2995	2995	2985	172
497	20250226	104400	150821615	2995	2995	2995	2995	0
498	20250226	104300	150821615	2995	2985	2995	2985	171
499	20250226	104200	150311170	2995	2995	2995	2995	1
500	20250226	104100	150308175	2985	2985	2985	2985	40
501	20250226	104000	150188775	2985	2995	2995	2985	328
502	20250226	103900	149208125	2995	2985	2995	2980	167
503	20250226	103800	148710345	2985	2985	2985	2985	171
504	20250226	103700	148199910	2995	2995	2995	2995	23
505	20250226	103600	148131025	2985	2985	2985	2985	171
506	20250226	103500	147620590	2995	2995	2995	2995	1
507	20250226	103400	147617595	2985	2985	2985	2985	35
508	20250226	103300	147513120	2985	2985	2985	2985	170
509	20250226	103200	147005670	2995	2995	2995	2995	0
510	20250226	103100	147005670	2995	2985	2995	2980	674
511	20250226	103000	144994110	2985	2985	2985	2985	300
512	20250226	102900	144098610	2985	2985	2995	2985	128
513	20250226	102800	143716500	2990	2990	2990	2990	47
514	20250226	102700	143575970	2995	2995	2995	2995	0
515	20250226	102600	143575970	2995	2985	2995	2985	1154
516	20250226	102500	140131160	2985	2990	3005	2985	12060
517	20250226	102400	104128715	2995	3000	3000	2995	3
518	20250226	102300	104119725	3005	3005	3005	3005	0
519	20250226	102200	104119725	3005	3005	3005	3005	20
520	20250226	102100	104059625	3005	2990	3005	2990	205
521	20250226	102000	103446660	2990	2990	2990	2990	0
522	20250226	101900	103446660	2990	2990	2990	2990	298
523	20250226	101800	102555640	2995	2995	2995	2995	0
524	20250226	101700	102555640	2995	3005	3005	2995	201
525	20250226	101600	101953635	2995	2995	2995	2995	171
526	20250226	101500	101441490	3005	3005	3005	3005	1
527	20250226	101400	101438485	2990	2990	2990	2990	170
528	20250226	101300	100930185	3005	3005	3005	3005	0
529	20250226	101200	100930185	3005	2995	3005	2995	183
530	20250226	101100	100381980	3005	3005	3005	3005	1
531	20250226	101000	100378975	2985	2985	2985	2985	141
532	20250226	100900	99958090	2995	2995	2995	2995	30
533	20250226	100800	99868240	3005	2990	3005	2990	2003
534	20250226	100700	93879225	2990	2990	2990	2990	171
535	20250226	100600	93367935	3000	3000	3000	3000	21
536	20250226	100500	93304935	2990	2990	2990	2990	0
537	20250226	100400	93304935	2990	2995	2995	2990	1670
538	20250226	100300	88304135	2990	2990	2990	2990	138
539	20250226	100200	87891515	2990	2995	2995	2990	103
540	20250226	100100	87583380	3005	3005	3005	3005	0
541	20250226	100000	87583380	3005	2990	3005	2990	172
542	20250226	095900	87069085	3005	3005	3005	3005	0
543	20250226	095800	87069085	3005	3000	3005	3000	869
544	20250226	095700	84462070	3000	3000	3000	2985	215
545	20250226	095600	83819635	3000	2990	3000	2990	1001
546	20250226	095500	80826635	3000	2990	3000	2990	173
547	20250226	095400	80309335	2990	2990	2990	2990	53
548	20250226	095300	80150865	3000	3000	3000	3000	3
549	20250226	095200	80141865	2990	2990	2990	2990	171
550	20250226	095100	79630575	3000	3000	3000	2990	102
551	20250226	095000	79325575	2990	3005	3005	2990	172
552	20250226	094900	78811280	2990	2995	2995	2990	1500
553	20250226	094800	74319885	2995	3000	3005	2995	173
554	20250226	094700	73801165	3005	3005	3005	3005	0
555	20250226	094600	73801165	3005	3005	3005	3005	0
556	20250226	094500	73801165	3005	3000	3005	3000	186
557	20250226	094400	73243160	3005	3005	3005	3005	401
558	20250226	094300	72038155	3005	2995	3005	2995	172
559	20250226	094200	71523005	3005	3005	3005	3005	1
560	20250226	094100	71520000	2995	2995	3005	2995	267
561	20250226	094000	70720325	3000	3000	3000	3000	5
562	20250226	093900	70705325	3005	3005	3005	3005	0
563	20250226	093800	70705325	3005	2995	3005	2995	172
564	20250226	093700	70190165	3005	3005	3005	3005	0
565	20250226	093600	70190165	3005	3005	3005	2995	173
566	20250226	093500	69672010	3005	3005	3005	3005	6
567	20250226	093400	69653980	2995	3005	3005	2995	321
568	20250226	093300	68692575	3005	2995	3005	2995	174
569	20250226	093200	68171415	3000	3005	3005	3000	21
570	20250226	093100	68108410	2990	2995	3005	2990	2103
571	20250226	093000	61818940	3005	3005	3005	3005	32
572	20250226	092900	61722780	2990	2990	2990	2990	60
573	20250226	092800	61543380	3005	2990	3005	2990	554
574	20250226	092700	59886890	3000	3000	3000	3000	10
575	20250226	092600	59856890	2990	2995	3005	2990	726
576	20250226	092500	57686055	3005	2995	3005	2995	603
577	20250226	092400	55877055	3000	2995	3000	2995	172
578	20250226	092300	55361910	3000	2995	3005	2995	1213
579	20250226	092200	51722895	2995	3010	3010	2995	13
580	20250226	092100	51683935	3000	2995	3010	2990	298
581	20250226	092000	50792260	3010	3010	3010	3000	3
582	20250226	091900	50783240	2995	2995	3010	2995	212
583	20250226	091800	50148120	3000	3000	3000	3000	2
584	20250226	091700	50142120	3000	3000	3020	3000	595
585	20250226	091600	48357010	3000	3000	3000	3000	703
586	20250226	091500	46248010	3030	3030	3030	3030	0
587	20250226	091400	46248010	3030	3010	3030	3005	2849
588	20250226	091300	37685240	3005	3010	3030	3005	6038
589	20250226	091200	19515615	3015	3015	3035	3015	483
590	20250226	091100	18059350	3035	3035	3035	3035	1
591	20250226	091000	18056315	3010	3010	3010	3010	0
592	20250226	090900	18056315	3010	3010	3010	3010	170
593	20250226	090800	17544615	3035	3035	3035	3010	219
594	20250226	090700	16885325	3015	3015	3015	3015	171
595	20250226	090600	16369760	3035	3015	3035	3015	861
596	20250226	090500	13773780	3030	3030	3030	3030	3
597	20250226	090400	13764690	3015	3015	3015	3015	175
598	20250226	090300	13237065	3035	3035	3035	3035	0
599	20250226	090200	13237065	3035	3010	3035	3010	2140
600	20250226	090100	6787800	3040	3040	3040	3040	0
601	20250226	090000	6787800	3040	3000	3040	3000	2261