KissMeData/136480/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	202700	495257960	2950	2950	2950	2950	3401
3	20250226	202600	495257960	2950	2950	2950	2950	0
4	20250226	202500	495257960	2950	2950	2950	2950	0
5	20250226	202400	495257960	2950	2950	2950	2950	0
6	20250226	202300	495257960	2950	2950	2950	2950	0
7	20250226	202200	495257960	2950	2950	2950	2950	0
8	20250226	202100	495257960	2950	2950	2950	2950	0
9	20250226	202000	495257960	2950	2950	2950	2950	0
10	20250226	201900	495257960	2950	2950	2950	2950	0
11	20250226	201800	495257960	2950	2950	2950	2950	0
12	20250226	201700	495257960	2950	2950	2950	2950	0
13	20250226	201600	495257960	2950	2950	2950	2950	0
14	20250226	201500	495257960	2950	2950	2950	2950	0
15	20250226	201400	495257960	2950	2950	2950	2950	0
16	20250226	201300	495257960	2950	2950	2950	2950	0
17	20250226	201200	495257960	2950	2950	2950	2950	0
18	20250226	201100	495257960	2950	2950	2950	2950	0
19	20250226	201000	495257960	2950	2950	2950	2950	0
20	20250226	200900	495257960	2950	2950	2950	2950	0
21	20250226	200800	495257960	2950	2950	2950	2950	0
22	20250226	200700	495257960	2950	2950	2950	2950	0
23	20250226	200600	495257960	2950	2950	2950	2950	0
24	20250226	200500	495257960	2950	2950	2950	2950	0
25	20250226	200400	495257960	2950	2950	2950	2950	0
26	20250226	200300	495257960	2950	2950	2950	2950	0
27	20250226	200200	495257960	2950	2950	2950	2950	0
28	20250226	200100	495257960	2950	2950	2950	2950	0
29	20250226	200000	495257960	2950	2950	2950	2950	0
30	20250226	195900	495257960	2950	2950	2950	2950	0
31	20250226	195800	495257960	2950	2950	2950	2950	0
32	20250226	195700	495257960	2950	2950	2950	2950	3401
33	20250226	195600	495257960	2950	2950	2950	2950	0
34	20250226	195500	495257960	2950	2950	2950	2950	0
35	20250226	195400	495257960	2950	2950	2950	2950	0
36	20250226	195300	495257960	2950	2950	2950	2950	0
37	20250226	195200	495257960	2950	2950	2950	2950	0
38	20250226	195100	495257960	2950	2950	2950	2950	0
39	20250226	195000	495257960	2950	2950	2950	2950	0
40	20250226	194900	495257960	2950	2950	2950	2950	0
41	20250226	194800	495257960	2950	2950	2950	2950	0
42	20250226	194700	495257960	2950	2950	2950	2950	0
43	20250226	194600	495257960	2950	2950	2950	2950	0
44	20250226	194500	495257960	2950	2950	2950	2950	0
45	20250226	194400	495257960	2950	2950	2950	2950	0
46	20250226	194300	495257960	2950	2950	2950	2950	0
47	20250226	194200	495257960	2950	2950	2950	2950	0
48	20250226	194100	495257960	2950	2950	2950	2950	0
49	20250226	194000	495257960	2950	2950	2950	2950	0
50	20250226	193900	495257960	2950	2950	2950	2950	0
51	20250226	193800	495257960	2950	2950	2950	2950	0
52	20250226	193700	495257960	2950	2950	2950	2950	0
53	20250226	193600	495257960	2950	2950	2950	2950	0
54	20250226	193500	495257960	2950	2950	2950	2950	0
55	20250226	193400	495257960	2950	2950	2950	2950	0
56	20250226	193300	495257960	2950	2950	2950	2950	0
57	20250226	193200	495257960	2950	2950	2950	2950	0
58	20250226	193100	495257960	2950	2950	2950	2950	0
59	20250226	193000	495257960	2950	2950	2950	2950	0
60	20250226	192900	495257960	2950	2950	2950	2950	0
61	20250226	192800	495257960	2950	2950	2950	2950	0
62	20250226	192700	495257960	2950	2950	2950	2950	3401
63	20250226	192600	495257960	2950	2950	2950	2950	0
64	20250226	192500	495257960	2950	2950	2950	2950	0
65	20250226	192400	495257960	2950	2950	2950	2950	0
66	20250226	192300	495257960	2950	2950	2950	2950	0
67	20250226	192200	495257960	2950	2950	2950	2950	0
68	20250226	192100	495257960	2950	2950	2950	2950	0
69	20250226	192000	495257960	2950	2950	2950	2950	0
70	20250226	191900	495257960	2950	2950	2950	2950	0
71	20250226	191800	495257960	2950	2950	2950	2950	0
72	20250226	191700	495257960	2950	2950	2950	2950	0
73	20250226	191600	495257960	2950	2950	2950	2950	0
74	20250226	191500	495257960	2950	2950	2950	2950	0
75	20250226	191400	495257960	2950	2950	2950	2950	0
76	20250226	191300	495257960	2950	2950	2950	2950	0
77	20250226	191200	495257960	2950	2950	2950	2950	0
78	20250226	191100	495257960	2950	2950	2950	2950	0
79	20250226	191000	495257960	2950	2950	2950	2950	0
80	20250226	190900	495257960	2950	2950	2950	2950	0
81	20250226	190800	495257960	2950	2950	2950	2950	0
82	20250226	190700	495257960	2950	2950	2950	2950	0
83	20250226	190600	495257960	2950	2950	2950	2950	0
84	20250226	190500	495257960	2950	2950	2950	2950	0
85	20250226	190400	495257960	2950	2950	2950	2950	0
86	20250226	190300	495257960	2950	2950	2950	2950	0
87	20250226	190200	495257960	2950	2950	2950	2950	0
88	20250226	190100	495257960	2950	2950	2950	2950	0
89	20250226	190000	495257960	2950	2950	2950	2950	0
90	20250226	185900	495257960	2950	2950	2950	2950	0
91	20250226	185800	495257960	2950	2950	2950	2950	0
92	20250226	185700	495257960	2950	2950	2950	2950	3401
93	20250226	185600	495257960	2950	2950	2950	2950	0
94	20250226	185500	495257960	2950	2950	2950	2950	0
95	20250226	185400	495257960	2950	2950	2950	2950	0
96	20250226	185300	495257960	2950	2950	2950	2950	0
97	20250226	185200	495257960	2950	2950	2950	2950	0
98	20250226	185100	495257960	2950	2950	2950	2950	0
99	20250226	185000	495257960	2950	2950	2950	2950	0
100	20250226	184900	495257960	2950	2950	2950	2950	0
101	20250226	184800	495257960	2950	2950	2950	2950	0
102	20250226	184700	495257960	2950	2950	2950	2950	0
103	20250226	184600	495257960	2950	2950	2950	2950	0
104	20250226	184500	495257960	2950	2950	2950	2950	0
105	20250226	184400	495257960	2950	2950	2950	2950	0
106	20250226	184300	495257960	2950	2950	2950	2950	0
107	20250226	184200	495257960	2950	2950	2950	2950	0
108	20250226	184100	495257960	2950	2950	2950	2950	0
109	20250226	184000	495257960	2950	2950	2950	2950	0
110	20250226	183900	495257960	2950	2950	2950	2950	0
111	20250226	183800	495257960	2950	2950	2950	2950	0
112	20250226	183700	495257960	2950	2950	2950	2950	0
113	20250226	183600	495257960	2950	2950	2950	2950	0
114	20250226	183500	495257960	2950	2950	2950	2950	0
115	20250226	183400	495257960	2950	2950	2950	2950	0
116	20250226	183300	495257960	2950	2950	2950	2950	0
117	20250226	183200	495257960	2950	2950	2950	2950	0
118	20250226	183100	495257960	2950	2950	2950	2950	0
119	20250226	183000	495257960	2950	2950	2950	2950	0
120	20250226	182900	495257960	2950	2950	2950	2950	0
121	20250226	182800	495257960	2950	2950	2950	2950	0
122	20250226	182700	495257960	2950	2950	2950	2950	3401
123	20250226	182600	495257960	2950	2950	2950	2950	0
124	20250226	182500	495257960	2950	2950	2950	2950	0
125	20250226	182400	495257960	2950	2950	2950	2950	0
126	20250226	182300	495257960	2950	2950	2950	2950	0
127	20250226	182200	495257960	2950	2950	2950	2950	0
128	20250226	182100	495257960	2950	2950	2950	2950	0
129	20250226	182000	495257960	2950	2950	2950	2950	0
130	20250226	181900	495257960	2950	2950	2950	2950	0
131	20250226	181800	495257960	2950	2950	2950	2950	0
132	20250226	181700	495257960	2950	2950	2950	2950	0
133	20250226	181600	495257960	2950	2950	2950	2950	0
134	20250226	181500	495257960	2950	2950	2950	2950	0
135	20250226	181400	495257960	2950	2950	2950	2950	0
136	20250226	181300	495257960	2950	2950	2950	2950	0
137	20250226	181200	495257960	2950	2950	2950	2950	0
138	20250226	181100	495257960	2950	2950	2950	2950	0
139	20250226	181000	495257960	2950	2950	2950	2950	0
140	20250226	180900	495257960	2950	2950	2950	2950	0
141	20250226	180800	495257960	2950	2950	2950	2950	0
142	20250226	180700	495257960	2950	2950	2950	2950	0
143	20250226	180600	495257960	2950	2950	2950	2950	0
144	20250226	180500	495257960	2950	2950	2950	2950	0
145	20250226	180400	495257960	2950	2950	2950	2950	0
146	20250226	180300	495257960	2950	2950	2950	2950	0
147	20250226	180200	495257960	2950	2950	2950	2950	0
148	20250226	180100	495257960	2950	2950	2950	2950	0
149	20250226	180000	495257960	2950	2950	2950	2950	0
150	20250226	175900	495257960	2950	2950	2950	2950	0
151	20250226	175800	495257960	2950	2950	2950	2950	0
152	20250226	175700	495257960	2950	2950	2950	2950	3401
153	20250226	175600	495257960	2950	2950	2950	2950	0
154	20250226	175500	495257960	2950	2950	2950	2950	0
155	20250226	175400	495257960	2950	2950	2950	2950	0
156	20250226	175300	495257960	2950	2950	2950	2950	0
157	20250226	175200	495257960	2950	2950	2950	2950	0
158	20250226	175100	495257960	2950	2950	2950	2950	0
159	20250226	175000	495257960	2950	2950	2950	2950	0
160	20250226	174900	495257960	2950	2950	2950	2950	0
161	20250226	174800	495257960	2950	2950	2950	2950	0
162	20250226	174700	495257960	2950	2950	2950	2950	0
163	20250226	174600	495257960	2950	2950	2950	2950	0
164	20250226	174500	495257960	2950	2950	2950	2950	0
165	20250226	174400	495257960	2950	2950	2950	2950	0
166	20250226	174300	495257960	2950	2950	2950	2950	0
167	20250226	174200	495257960	2950	2950	2950	2950	0
168	20250226	174100	495257960	2950	2950	2950	2950	0
169	20250226	174000	495257960	2950	2950	2950	2950	0
170	20250226	173900	495257960	2950	2950	2950	2950	0
171	20250226	173800	495257960	2950	2950	2950	2950	0
172	20250226	173700	495257960	2950	2950	2950	2950	0
173	20250226	173600	495257960	2950	2950	2950	2950	0
174	20250226	173500	495257960	2950	2950	2950	2950	0
175	20250226	173400	495257960	2950	2950	2950	2950	0
176	20250226	173300	495257960	2950	2950	2950	2950	0
177	20250226	173200	495257960	2950	2950	2950	2950	0
178	20250226	173100	495257960	2950	2950	2950	2950	0
179	20250226	173000	495257960	2950	2950	2950	2950	0
180	20250226	172900	495257960	2950	2950	2950	2950	0
181	20250226	172800	495257960	2950	2950	2950	2950	0
182	20250226	172700	495257960	2950	2950	2950	2950	3401
183	20250226	172600	495257960	2950	2950	2950	2950	0
184	20250226	172500	495257960	2950	2950	2950	2950	0
185	20250226	172400	495257960	2950	2950	2950	2950	0
186	20250226	172300	495257960	2950	2950	2950	2950	0
187	20250226	172200	495257960	2950	2950	2950	2950	0
188	20250226	172100	495257960	2950	2950	2950	2950	0
189	20250226	172000	495257960	2950	2950	2950	2950	0
190	20250226	171900	495257960	2950	2950	2950	2950	0
191	20250226	171800	495257960	2950	2950	2950	2950	0
192	20250226	171700	495257960	2950	2950	2950	2950	0
193	20250226	171600	495257960	2950	2950	2950	2950	0
194	20250226	171500	495257960	2950	2950	2950	2950	0
195	20250226	171400	495257960	2950	2950	2950	2950	0
196	20250226	171300	495257960	2950	2950	2950	2950	0
197	20250226	171200	495257960	2950	2950	2950	2950	0
198	20250226	171100	495257960	2950	2950	2950	2950	0
199	20250226	171000	495257960	2950	2950	2950	2950	0
200	20250226	170900	495257960	2950	2950	2950	2950	0
201	20250226	170800	495257960	2950	2950	2950	2950	0
202	20250226	170700	495257960	2950	2950	2950	2950	0
203	20250226	170600	495257960	2950	2950	2950	2950	0
204	20250226	170500	495257960	2950	2950	2950	2950	0
205	20250226	170400	495257960	2950	2950	2950	2950	0
206	20250226	170300	495257960	2950	2950	2950	2950	0
207	20250226	170200	495257960	2950	2950	2950	2950	0
208	20250226	170100	495257960	2950	2950	2950	2950	0
209	20250226	170000	495257960	2950	2950	2950	2950	0
210	20250226	165900	495257960	2950	2950	2950	2950	0
211	20250226	165800	495257960	2950	2950	2950	2950	0
212	20250226	165700	495257960	2950	2950	2950	2950	3401
213	20250226	165600	495257960	2950	2950	2950	2950	0
214	20250226	165500	495257960	2950	2950	2950	2950	0
215	20250226	165400	495257960	2950	2950	2950	2950	0
216	20250226	165300	495257960	2950	2950	2950	2950	0
217	20250226	165200	495257960	2950	2950	2950	2950	0
218	20250226	165100	495257960	2950	2950	2950	2950	0
219	20250226	165000	495257960	2950	2950	2950	2950	0
220	20250226	164900	495257960	2950	2950	2950	2950	0
221	20250226	164800	495257960	2950	2950	2950	2950	0
222	20250226	164700	495257960	2950	2950	2950	2950	0
223	20250226	164600	495257960	2950	2950	2950	2950	0
224	20250226	164500	495257960	2950	2950	2950	2950	0
225	20250226	164400	495257960	2950	2950	2950	2950	0
226	20250226	164300	495257960	2950	2950	2950	2950	0
227	20250226	164200	495257960	2950	2950	2950	2950	0
228	20250226	164100	495257960	2950	2950	2950	2950	0
229	20250226	164000	495257960	2950	2950	2950	2950	0
230	20250226	163900	495257960	2950	2950	2950	2950	0
231	20250226	163800	495257960	2950	2950	2950	2950	0
232	20250226	163700	495257960	2950	2950	2950	2950	0
233	20250226	163600	495257960	2950	2950	2950	2950	0
234	20250226	163500	495257960	2950	2950	2950	2950	0
235	20250226	163400	495257960	2950	2950	2950	2950	0
236	20250226	163300	495257960	2950	2950	2950	2950	0
237	20250226	163200	495257960	2950	2950	2950	2950	0
238	20250226	163100	495257960	2950	2950	2950	2950	0
239	20250226	163000	495257960	2950	2950	2950	2950	0
240	20250226	162900	495257960	2950	2950	2950	2950	0
241	20250226	162800	495257960	2950	2950	2950	2950	0
242	20250226	162700	495257960	2950	2950	2950	2950	3401
243	20250226	162600	495257960	2950	2950	2950	2950	0
244	20250226	162500	495257960	2950	2950	2950	2950	0
245	20250226	162400	495257960	2950	2950	2950	2950	0
246	20250226	162300	495257960	2950	2950	2950	2950	0
247	20250226	162200	495257960	2950	2950	2950	2950	0
248	20250226	162100	495257960	2950	2950	2950	2950	0
249	20250226	162000	495257960	2950	2950	2950	2950	0
250	20250226	161900	495257960	2950	2950	2950	2950	0
251	20250226	161800	495257960	2950	2950	2950	2950	0
252	20250226	161700	495257960	2950	2950	2950	2950	0
253	20250226	161600	495257960	2950	2950	2950	2950	0
254	20250226	161500	495257960	2950	2950	2950	2950	0
255	20250226	161400	495257960	2950	2950	2950	2950	0
256	20250226	161300	495257960	2950	2950	2950	2950	0
257	20250226	161200	495257960	2950	2950	2950	2950	0
258	20250226	161100	495257960	2950	2950	2950	2950	0
259	20250226	161000	495257960	2950	2950	2950	2950	0
260	20250226	160900	495257960	2950	2950	2950	2950	0
261	20250226	160800	495257960	2950	2950	2950	2950	0
262	20250226	160700	495257960	2950	2950	2950	2950	0
263	20250226	160600	495257960	2950	2950	2950	2950	0
264	20250226	160500	495257960	2950	2950	2950	2950	0
265	20250226	160400	495257960	2950	2950	2950	2950	0
266	20250226	160300	495257960	2950	2950	2950	2950	0
267	20250226	160200	495257960	2950	2950	2950	2950	0
268	20250226	160100	495257960	2950	2950	2950	2950	0
269	20250226	160000	495257960	2950	2950	2950	2950	0
270	20250226	155900	495257960	2950	2950	2950	2950	0
271	20250226	155800	495257960	2950	2950	2950	2950	0
272	20250226	155700	495257960	2950	2950	2950	2950	3401
273	20250226	155600	495257960	2950	2950	2950	2950	0
274	20250226	155500	495257960	2950	2950	2950	2950	0
275	20250226	155400	495257960	2950	2950	2950	2950	0
276	20250226	155300	495257960	2950	2950	2950	2950	0
277	20250226	155200	495257960	2950	2950	2950	2950	0
278	20250226	155100	495257960	2950	2950	2950	2950	0
279	20250226	155000	495257960	2950	2950	2950	2950	0
280	20250226	154900	495257960	2950	2950	2950	2950	0
281	20250226	154800	495257960	2950	2950	2950	2950	0
282	20250226	154700	495257960	2950	2950	2950	2950	0
283	20250226	154600	495257960	2950	2950	2950	2950	0
284	20250226	154500	495257960	2950	2950	2950	2950	0
285	20250226	154400	495257960	2950	2950	2950	2950	0
286	20250226	154300	495257960	2950	2950	2950	2950	0
287	20250226	154200	495257960	2950	2950	2950	2950	0
288	20250226	154100	495257960	2950	2950	2950	2950	0
289	20250226	154000	495257960	2950	2950	2950	2950	0
290	20250226	153900	495257960	2950	2950	2950	2950	0
291	20250226	153800	495257960	2950	2950	2950	2950	0
292	20250226	153700	495257960	2950	2950	2950	2950	0
293	20250226	153600	495257960	2950	2950	2950	2950	0
294	20250226	153500	495257960	2950	2950	2950	2950	0
295	20250226	153400	495257960	2950	2950	2950	2950	0
296	20250226	153300	495257960	2950	2950	2950	2950	0
297	20250226	153200	495257960	2950	2950	2950	2950	0
298	20250226	153100	495257960	2950	2950	2950	2950	0
299	20250226	153000	495257960	2950	2950	2950	2950	3401
300	20250226	152900	485225010	2950	2950	2950	2950	0
301	20250226	152800	485225010	2950	2950	2950	2950	0
302	20250226	152700	485225010	2950	2950	2950	2950	0
303	20250226	152600	485225010	2950	2950	2950	2950	0
304	20250226	152500	485225010	2950	2950	2950	2950	0
305	20250226	152400	485225010	2950	2950	2950	2950	0
306	20250226	152300	485225010	2950	2950	2950	2950	0
307	20250226	152200	485225010	2950	2950	2950	2950	0
308	20250226	152100	485225010	2950	2950	2950	2950	0
309	20250226	152000	485225010	2950	2950	2950	2950	0
310	20250226	151900	485225010	2950	2940	2950	2940	321
311	20250226	151800	484281260	2950	2950	2950	2950	1008
312	20250226	151700	481307660	2940	2940	2940	2940	0
313	20250226	151600	481307660	2940	2945	2945	2940	4017
314	20250226	151500	469496950	2945	2945	2945	2945	40
315	20250226	151400	469379150	2945	2945	2945	2945	45
316	20250226	151300	469246625	2945	2945	2950	2945	543
317	20250226	151200	467645275	2945	2945	2945	2945	200
318	20250226	151100	467056275	2950	2950	2950	2950	0
319	20250226	151000	467056275	2950	2945	2950	2945	189
320	20250226	150900	466499660	2940	2945	2945	2940	5
321	20250226	150800	466484955	2945	2945	2945	2945	0
322	20250226	150700	466484955	2945	2940	2945	2940	921
323	20250226	150600	463772615	2940	2945	2945	2940	15551
324	20250226	150500	418029145	2945	2945	2945	2940	279
325	20250226	150400	417208310	2945	2945	2945	2945	102
326	20250226	150300	416907920	2945	2945	2945	2945	2
327	20250226	150200	416902030	2945	2945	2945	2945	177
328	20250226	150100	416380765	2945	2945	2945	2945	0
329	20250226	150000	416380765	2945	2945	2945	2945	954
330	20250226	145900	413571235	2950	2950	2950	2950	133
331	20250226	145800	413178885	2950	2950	2950	2950	0
332	20250226	145700	413178885	2950	2945	2950	2945	1857
333	20250226	145600	407710015	2950	2945	2950	2945	25
334	20250226	145500	407636385	2945	2945	2945	2945	0
335	20250226	145400	407636385	2945	2945	2945	2945	1103
336	20250226	145300	404388050	2950	2950	2950	2950	1
337	20250226	145200	404385100	2950	2950	2950	2950	1
338	20250226	145100	404382150	2945	2945	2945	2945	0
339	20250226	145000	404382150	2945	2945	2945	2945	0
340	20250226	144900	404382150	2945	2945	2945	2945	1710
341	20250226	144800	399346200	2950	2950	2950	2950	0
342	20250226	144700	399346200	2950	2950	2950	2950	0
343	20250226	144600	399346200	2950	2950	2950	2950	0
344	20250226	144500	399346200	2950	2950	2950	2950	6
345	20250226	144400	399328500	2950	2950	2950	2950	0
346	20250226	144300	399328500	2950	2950	2950	2950	1
347	20250226	144200	399325550	2950	2950	2950	2950	0
348	20250226	144100	399325550	2950	2950	2950	2950	0
349	20250226	144000	399325550	2950	2950	2950	2950	173
350	20250226	143900	398815200	2950	2950	2950	2950	25
351	20250226	143800	398741450	2950	2950	2950	2950	32
352	20250226	143700	398647050	2950	2950	2955	2950	20001
353	20250226	143600	339644095	2950	2950	2950	2950	20
354	20250226	143500	339585095	2950	2950	2950	2950	0
355	20250226	143400	339585095	2950	2945	2950	2945	104
356	20250226	143300	339278800	2945	2945	2945	2945	568
357	20250226	143200	337606040	2945	2945	2945	2945	0
358	20250226	143100	337606040	2945	2945	2945	2945	0
359	20250226	143000	337606040	2945	2945	2945	2945	0
360	20250226	142900	337606040	2945	2950	2950	2945	88
361	20250226	142800	337346615	2945	2945	2945	2945	9
362	20250226	142700	337320110	2950	2950	2950	2950	2
363	20250226	142600	337314210	2950	2950	2950	2950	50
364	20250226	142500	337166710	2950	2950	2950	2950	6
365	20250226	142400	337149010	2945	2945	2945	2945	39
366	20250226	142300	337034155	2945	2945	2945	2940	1219
367	20250226	142200	333448695	2945	2945	2945	2945	2
368	20250226	142100	333442805	2945	2945	2945	2945	16
369	20250226	142000	333395685	2945	2945	2945	2945	1
370	20250226	141900	333392740	2950	2950	2950	2950	0
371	20250226	141800	333392740	2950	2945	2950	2945	106
372	20250226	141700	333080320	2945	2945	2945	2945	386
373	20250226	141600	331943550	2945	2945	2945	2945	155
374	20250226	141500	331487075	2945	2945	2945	2945	51
375	20250226	141400	331336880	2945	2945	2945	2945	4
376	20250226	141300	331325100	2945	2945	2945	2945	500
377	20250226	141200	329852600	2945	2945	2945	2945	0
378	20250226	141100	329852600	2945	2940	2945	2940	1110
379	20250226	141000	326586150	2940	2940	2940	2940	0
380	20250226	140900	326586150	2940	2940	2940	2940	0
381	20250226	140800	326586150	2940	2945	2945	2940	644
382	20250226	140700	324690290	2940	2945	2945	2940	66
383	20250226	140600	324496170	2945	2945	2945	2945	431
384	20250226	140500	323226875	2945	2945	2945	2945	124
385	20250226	140400	322861695	2945	2945	2945	2945	4
386	20250226	140300	322849915	2945	2945	2945	2945	2
387	20250226	140200	322844025	2945	2945	2945	2945	10
388	20250226	140100	322814575	2940	2940	2940	2940	0
389	20250226	140000	322814575	2940	2940	2940	2940	0
390	20250226	135900	322814575	2940	2940	2940	2940	183
391	20250226	135800	322276555	2945	2945	2945	2945	110
392	20250226	135700	321952605	2940	2945	2950	2940	47
393	20250226	135600	321814050	2940	2945	2945	2940	165
394	20250226	135500	321328765	2945	2945	2945	2945	340
395	20250226	135400	320327465	2950	2950	2950	2950	0
396	20250226	135300	320327465	2950	2950	2950	2950	0
397	20250226	135200	320327465	2950	2950	2950	2950	4
398	20250226	135100	320315665	2950	2950	2950	2950	0
399	20250226	135000	320315665	2950	2945	2950	2945	201
400	20250226	134900	319723365	2950	2950	2950	2950	0
401	20250226	134800	319723365	2950	2950	2950	2950	2
402	20250226	134700	319717465	2950	2950	2950	2950	360
403	20250226	134600	318655465	2950	2950	2950	2950	0
404	20250226	134500	318655465	2950	2950	2950	2950	6
405	20250226	134400	318637765	2950	2950	2950	2950	1355
406	20250226	134300	314640515	2940	2940	2940	2940	0
407	20250226	134200	314640515	2940	2940	2940	2940	0
408	20250226	134100	314640515	2940	2940	2940	2940	1050
409	20250226	134000	311553515	2950	2950	2950	2950	10
410	20250226	133900	311524015	2940	2940	2940	2940	0
411	20250226	133800	311524015	2940	2945	2945	2940	571
412	20250226	133700	309845265	2950	2950	2950	2950	0
413	20250226	133600	309845265	2950	2950	2950	2950	2
414	20250226	133500	309839365	2950	2950	2950	2950	0
415	20250226	133400	309839365	2950	2950	2950	2950	0
416	20250226	133300	309839365	2950	2950	2950	2945	389
417	20250226	133200	308692315	2950	2950	2950	2950	0
418	20250226	133100	308692315	2950	2950	2950	2950	0
419	20250226	133000	308692315	2950	2950	2950	2950	0
420	20250226	132900	308692315	2950	2945	2950	2945	319
421	20250226	132800	307751630	2945	2940	2945	2940	2
422	20250226	132700	307745745	2945	2945	2945	2945	2
423	20250226	132600	307739855	2945	2945	2945	2945	0
424	20250226	132500	307739855	2945	2945	2945	2945	7
425	20250226	132400	307719240	2945	2945	2945	2945	0
426	20250226	132300	307719240	2945	2940	2945	2940	1003
427	20250226	132200	304770410	2945	2945	2945	2945	0
428	20250226	132100	304770410	2945	2945	2945	2945	55
429	20250226	132000	304608435	2945	2945	2945	2945	211
430	20250226	131900	303987040	2945	2945	2945	2945	10
431	20250226	131800	303957590	2945	2945	2945	2945	335
432	20250226	131700	302971015	2945	2945	2945	2945	0
433	20250226	131600	302971015	2945	2945	2945	2945	0
434	20250226	131500	302971015	2945	2945	2945	2945	0
435	20250226	131400	302971015	2945	2950	2950	2945	75
436	20250226	131300	302749890	2945	2945	2945	2945	3
437	20250226	131200	302741055	2945	2950	2950	2945	3735
438	20250226	131100	291741305	2950	2950	2950	2950	250
439	20250226	131000	291003805	2950	2950	2950	2950	800
440	20250226	130900	288643805	2950	2950	2950	2950	30
441	20250226	130800	288555305	2950	2950	2950	2950	52
442	20250226	130700	288401905	2945	2945	2945	2945	100
443	20250226	130600	288107405	2950	2950	2950	2950	0
444	20250226	130500	288107405	2950	2950	2950	2950	56
445	20250226	130400	287942205	2955	2955	2955	2955	50
446	20250226	130300	287794455	2955	2955	2955	2955	385
447	20250226	130200	286656780	2955	2950	2955	2950	134
448	20250226	130100	286261475	2950	2950	2950	2950	0
449	20250226	130000	286261475	2950	2950	2950	2950	3176
450	20250226	125900	276892275	2950	2950	2950	2950	1
451	20250226	125800	276889325	2950	2950	2950	2950	100
452	20250226	125700	276594325	2950	2950	2950	2950	0
453	20250226	125600	276594325	2950	2950	2950	2950	0
454	20250226	125500	276594325	2950	2950	2950	2950	111
455	20250226	125400	276266875	2950	2950	2950	2950	0
456	20250226	125300	276266875	2950	2950	2950	2950	0
457	20250226	125200	276266875	2950	2950	2950	2950	10
458	20250226	125100	276237375	2950	2950	2950	2950	0
459	20250226	125000	276237375	2950	2950	2950	2950	0
460	20250226	124900	276237375	2950	2950	2950	2950	1
461	20250226	124800	276234425	2950	2955	2955	2950	70
462	20250226	124700	276027875	2955	2955	2955	2955	0
463	20250226	124600	276027875	2955	2955	2955	2955	0
464	20250226	124500	276027875	2955	2955	2955	2955	6
465	20250226	124400	276010145	2945	2945	2945	2945	20
466	20250226	124300	275951245	2945	2945	2945	2945	0
467	20250226	124200	275951245	2945	2945	2945	2945	0
468	20250226	124100	275951245	2945	2945	2945	2945	0
469	20250226	124000	275951245	2945	2945	2945	2945	0
470	20250226	123900	275951245	2945	2950	2955	2945	9805
471	20250226	123800	246977530	2945	2945	2945	2945	0
472	20250226	123700	246977530	2945	2945	2945	2945	0
473	20250226	123600	246977530	2945	2945	2945	2945	0
474	20250226	123500	246977530	2945	2945	2945	2945	0
475	20250226	123400	246977530	2945	2945	2945	2945	0
476	20250226	123300	246977530	2945	2945	2945	2945	0
477	20250226	123200	246977530	2945	2945	2945	2945	100
478	20250226	123100	246683030	2945	2945	2945	2945	246
479	20250226	123000	245958560	2945	2945	2945	2945	0
480	20250226	122900	245958560	2945	2945	2945	2945	1
481	20250226	122800	245955615	2955	2955	2955	2955	0
482	20250226	122700	245955615	2955	2955	2955	2955	0
483	20250226	122600	245955615	2955	2955	2955	2955	0
484	20250226	122500	245955615	2955	2955	2955	2945	418
485	20250226	122400	244722890	2955	2955	2955	2955	1
486	20250226	122300	244719935	2955	2950	2955	2950	121
487	20250226	122200	244362935	2950	2950	2950	2950	100
488	20250226	122100	244067935	2955	2955	2955	2950	110
489	20250226	122000	243743335	2955	2955	2955	2955	1
490	20250226	121900	243740380	2945	2945	2945	2945	0
491	20250226	121800	243740380	2945	2945	2945	2945	0
492	20250226	121700	243740380	2945	2950	2950	2945	4128
493	20250226	121600	231570055	2950	2950	2950	2950	3
494	20250226	121500	231561205	2950	2950	2950	2950	11
495	20250226	121400	231528755	2950	2945	2950	2945	170
496	20250226	121300	231027260	2950	2950	2950	2950	1
497	20250226	121200	231024310	2945	2945	2945	2945	0
498	20250226	121100	231024310	2945	2945	2945	2945	0
499	20250226	121000	231024310	2945	2945	2945	2945	0
500	20250226	120900	231024310	2945	2945	2945	2945	0
501	20250226	120800	231024310	2945	2945	2945	2945	274
502	20250226	120700	230217380	2950	2950	2950	2950	111
503	20250226	120600	229889930	2950	2950	2950	2950	0
504	20250226	120500	229889930	2950	2950	2950	2950	6
505	20250226	120400	229872230	2945	2945	2945	2945	0
506	20250226	120300	229872230	2945	2945	2945	2945	0
507	20250226	120200	229872230	2945	2945	2945	2945	5
508	20250226	120100	229857505	2945	2945	2945	2945	300
509	20250226	120000	228974005	2950	2950	2950	2950	61
510	20250226	115900	228794055	2945	2945	2945	2945	0
511	20250226	115800	228794055	2945	2945	2945	2945	0
512	20250226	115700	228794055	2945	2945	2945	2945	3821
513	20250226	115600	217541210	2945	2945	2945	2945	0
514	20250226	115500	217541210	2945	2945	2945	2945	0
515	20250226	115400	217541210	2945	2945	2945	2945	0
516	20250226	115300	217541210	2945	2945	2945	2945	0
517	20250226	115200	217541210	2945	2955	2955	2945	535
518	20250226	115100	215960635	2945	2945	2945	2945	0
519	20250226	115000	215960635	2945	2945	2945	2945	0
520	20250226	114900	215960635	2945	2945	2945	2945	21
521	20250226	114800	215898790	2955	2955	2955	2955	17
522	20250226	114700	215848555	2955	2955	2955	2955	356
523	20250226	114600	214796575	2950	2955	2955	2950	105
524	20250226	114500	214486350	2955	2955	2955	2955	7
525	20250226	114400	214465665	2950	2950	2950	2950	518
526	20250226	114300	212937565	2950	2950	2950	2950	15
527	20250226	114200	212893315	2945	2945	2945	2945	0
528	20250226	114100	212893315	2945	2945	2945	2945	0
529	20250226	114000	212893315	2945	2950	2950	2945	12
530	20250226	113900	212857925	2950	2950	2950	2950	11
531	20250226	113800	212825475	2950	2950	2950	2950	2
532	20250226	113700	212819575	2950	2950	2950	2950	145
533	20250226	113600	212391825	2950	2950	2950	2950	100
534	20250226	113500	212096825	2945	2945	2945	2945	0
535	20250226	113400	212096825	2945	2945	2945	2945	120
536	20250226	113300	211743425	2950	2950	2950	2950	500
537	20250226	113200	210268425	2945	2945	2945	2945	0
538	20250226	113100	210268425	2945	2945	2945	2945	0
539	20250226	113000	210268425	2945	2945	2945	2945	0
540	20250226	112900	210268425	2945	2945	2945	2945	3
541	20250226	112800	210259590	2950	2950	2950	2950	0
542	20250226	112700	210259590	2950	2950	2955	2950	355
543	20250226	112600	209212260	2945	2945	2945	2945	100
544	20250226	112500	208917760	2950	2950	2950	2950	7
545	20250226	112400	208897110	2945	2945	2945	2945	1
546	20250226	112300	208894165	2950	2950	2950	2950	1000
547	20250226	112200	205944165	2945	2945	2945	2945	0
548	20250226	112100	205944165	2945	2945	2945	2945	1001
549	20250226	112000	202996220	2950	2950	2950	2950	0
550	20250226	111900	202996220	2950	2950	2950	2950	2612
551	20250226	111800	195290820	2950	2950	2950	2950	0
552	20250226	111700	195290820	2950	2950	2950	2950	0
553	20250226	111600	195290820	2950	2950	2950	2950	200
554	20250226	111500	194700820	2950	2950	2950	2950	0
555	20250226	111400	194700820	2950	2950	2950	2950	8
556	20250226	111300	194677220	2950	2945	2950	2945	101
557	20250226	111200	194379770	2945	2945	2945	2945	1
558	20250226	111100	194376825	2945	2945	2945	2945	0
559	20250226	111000	194376825	2945	2945	2945	2945	3530
560	20250226	110900	183980975	2950	2950	2950	2950	1
561	20250226	110800	183978025	2945	2945	2945	2945	0
562	20250226	110700	183978025	2945	2945	2945	2945	1020
563	20250226	110600	180974125	2950	2950	2950	2950	0
564	20250226	110500	180974125	2950	2950	2950	2950	8
565	20250226	110400	180950525	2945	2945	2945	2945	0
566	20250226	110300	180950525	2945	2945	2945	2945	0
567	20250226	110200	180950525	2945	2945	2945	2945	0
568	20250226	110100	180950525	2945	2945	2945	2945	201
569	20250226	110000	180358580	2950	2950	2950	2950	0
570	20250226	105900	180358580	2950	2950	2950	2950	0
571	20250226	105800	180358580	2950	2950	2950	2950	100
572	20250226	105700	180063580	2950	2950	2950	2950	0
573	20250226	105600	180063580	2950	2950	2950	2950	0
574	20250226	105500	180063580	2950	2950	2950	2950	3048
575	20250226	105400	171071980	2955	2955	2955	2955	45
576	20250226	105300	170939005	2955	2955	2955	2955	0
577	20250226	105200	170939005	2955	2955	2955	2955	0
578	20250226	105100	170939005	2955	2950	2955	2950	389
579	20250226	105000	169791060	2950	2950	2950	2950	0
580	20250226	104900	169791060	2950	2950	2950	2950	28
581	20250226	104800	169708460	2950	2950	2950	2950	352
582	20250226	104700	168670060	2950	2950	2950	2950	1734
583	20250226	104600	163554760	2950	2950	2950	2950	639
584	20250226	104500	161669710	2955	2950	2955	2950	1007
585	20250226	104400	158699025	2955	2955	2955	2955	200
586	20250226	104300	158108025	2955	2950	2955	2950	860
587	20250226	104200	155570970	2950	2950	2950	2950	1
588	20250226	104100	155568020	2955	2955	2955	2955	11
589	20250226	104000	155535515	2955	2955	2955	2955	0
590	20250226	103900	155535515	2955	2955	2955	2955	0
591	20250226	103800	155535515	2955	2955	2955	2950	144
592	20250226	103700	155110200	2955	2955	2955	2950	69
593	20250226	103600	154906310	2955	2955	2955	2955	160
594	20250226	103500	154433510	2950	2945	2950	2945	370
595	20250226	103400	153343310	2955	2955	2955	2955	50
596	20250226	103300	153195560	2955	2955	2955	2945	219
597	20250226	103200	152548575	2955	2955	2955	2955	0
598	20250226	103100	152548575	2955	2955	2955	2955	5
599	20250226	103000	152533800	2955	2955	2955	2955	0
600	20250226	102900	152533800	2955	2955	2955	2955	4
601	20250226	102800	152521980	2955	2955	2955	2955	1
602	20250226	102700	152519025	2955	2955	2955	2955	0
603	20250226	102600	152519025	2955	2955	2955	2955	0
604	20250226	102500	152519025	2955	2955	2955	2955	9
605	20250226	102400	152492430	2945	2945	2945	2945	0
606	20250226	102300	152492430	2945	2945	2945	2945	0
607	20250226	102200	152492430	2945	2945	2945	2945	4
608	20250226	102100	152480650	2945	2945	2945	2945	77
609	20250226	102000	152253885	2945	2945	2945	2945	1
610	20250226	101900	152250940	2955	2955	2955	2955	1
611	20250226	101800	152247985	2945	2950	2950	2945	300
612	20250226	101700	151364470	2950	2950	2950	2950	144
613	20250226	101600	150939670	2950	2950	2955	2950	3267
614	20250226	101500	141302010	2950	2950	2950	2950	11
615	20250226	101400	141269560	2950	2950	2950	2950	12
616	20250226	101300	141234160	2950	2950	2950	2950	50
617	20250226	101200	141086660	2950	2950	2950	2950	23
618	20250226	101100	141018810	2950	2950	2950	2950	799
619	20250226	101000	138661760	2950	2950	2950	2950	1
620	20250226	100900	138658810	2950	2950	2950	2950	4
621	20250226	100800	138647010	2950	2950	2950	2950	2
622	20250226	100700	138641110	2950	2950	2950	2950	1047
623	20250226	100600	135552460	2945	2945	2945	2945	500
624	20250226	100500	134079960	2950	2950	2950	2950	6
625	20250226	100400	134062260	2950	2940	2950	2940	1572
626	20250226	100300	129432815	2940	2940	2940	2940	1007
627	20250226	100200	126472235	2945	2940	2945	2940	110
628	20250226	100100	126148585	2945	2945	2945	2945	0
629	20250226	100000	126148585	2945	2945	2945	2940	359
630	20250226	095900	125092825	2940	2940	2940	2940	119
631	20250226	095800	124742965	2945	2945	2945	2945	1741
632	20250226	095700	119615720	2945	2945	2950	2945	5008
633	20250226	095600	104867125	2950	2950	2950	2950	898
634	20250226	095500	102218025	2950	2950	2950	2950	0
635	20250226	095400	102218025	2950	2950	2950	2950	2
636	20250226	095300	102212125	2950	2950	2950	2950	13
637	20250226	095200	102173775	2950	2950	2950	2950	53
638	20250226	095100	102017425	2950	2950	2950	2950	0
639	20250226	095000	102017425	2950	2950	2950	2950	0
640	20250226	094900	102017425	2950	2950	2950	2950	10
641	20250226	094800	101987925	2950	2950	2950	2950	0
642	20250226	094700	101987925	2950	2945	2950	2945	17
643	20250226	094600	101937780	2950	2945	2950	2945	237
644	20250226	094500	101238680	2950	2950	2950	2950	147
645	20250226	094400	100805030	2940	2940	2940	2940	0
646	20250226	094300	100805030	2940	2950	2950	2940	488
647	20250226	094200	99367860	2950	2950	2950	2950	1
648	20250226	094100	99364910	2950	2950	2950	2950	0
649	20250226	094000	99364910	2950	2945	2950	2945	275
650	20250226	093900	98554960	2945	2945	2945	2945	30
651	20250226	093800	98466610	2945	2945	2945	2945	10
652	20250226	093700	98437160	2945	2945	2945	2945	1368
653	20250226	093600	94408400	2945	2945	2945	2945	400
654	20250226	093500	93230400	2945	2945	2945	2945	48
655	20250226	093400	93089040	2955	2950	2955	2950	4390
656	20250226	093300	80138535	2950	2950	2950	2950	50
657	20250226	093200	79991035	2950	2950	2950	2950	218
658	20250226	093100	79347935	2945	2945	2945	2945	110
659	20250226	093000	79023985	2940	2945	2945	2940	1862
660	20250226	092900	73543465	2945	2945	2945	2945	49
661	20250226	092800	73399160	2945	2945	2945	2945	5088
662	20250226	092700	58415000	2950	2950	2950	2950	489
663	20250226	092600	56972450	2950	2950	2950	2950	1
664	20250226	092500	56969500	2950	2950	2955	2945	566
665	20250226	092400	55300000	2955	2950	2955	2950	53
666	20250226	092300	55143435	2950	2955	2955	2950	98
667	20250226	092200	54854060	2955	2955	2955	2950	194
668	20250226	092100	54281540	2950	2950	2955	2950	2126
669	20250226	092000	48009795	2950	2950	2950	2950	41
670	20250226	091900	47888845	2950	2950	2950	2950	17
671	20250226	091800	47838695	2955	2950	2955	2950	2
672	20250226	091700	47832790	2945	2945	2945	2945	22
673	20250226	091600	47768000	2945	2945	2945	2945	2016
674	20250226	091500	41830880	2945	2950	2950	2940	4763
675	20250226	091400	27803635	2950	2950	2950	2950	167
676	20250226	091300	27310985	2950	2950	2950	2950	35
677	20250226	091200	27207735	2950	2950	2950	2950	249
678	20250226	091100	26473185	2950	2950	2950	2950	6
679	20250226	091000	26455485	2950	2950	2950	2950	1
680	20250226	090900	26452535	2950	2945	2950	2945	105
681	20250226	090800	26143285	2945	2950	2950	2945	2492
682	20250226	090700	18794885	2950	2950	2950	2950	561
683	20250226	090600	17139935	2950	2950	2950	2950	20
684	20250226	090500	17080935	2950	2950	2950	2950	120
685	20250226	090400	16726935	2950	2950	2950	2950	1
686	20250226	090300	16723985	2945	2945	2945	2945	2060
687	20250226	090200	10657285	2945	2950	2950	2945	1826
688	20250226	090100	5274715	2955	2955	2955	2955	3
689	20250226	090000	5265850	2955	2950	2955	2950	1785