KissMeData/240600/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	205700	557280200	5660	5660	5660	5660	1743
3	20250226	205600	557280200	5660	5660	5660	5660	0
4	20250226	205500	557280200	5660	5660	5660	5660	0
5	20250226	205400	557280200	5660	5660	5660	5660	0
6	20250226	205300	557280200	5660	5660	5660	5660	0
7	20250226	205200	557280200	5660	5660	5660	5660	0
8	20250226	205100	557280200	5660	5660	5660	5660	0
9	20250226	205000	557280200	5660	5660	5660	5660	0
10	20250226	204900	557280200	5660	5660	5660	5660	0
11	20250226	204800	557280200	5660	5660	5660	5660	0
12	20250226	204700	557280200	5660	5660	5660	5660	0
13	20250226	204600	557280200	5660	5660	5660	5660	0
14	20250226	204500	557280200	5660	5660	5660	5660	0
15	20250226	204400	557280200	5660	5660	5660	5660	0
16	20250226	204300	557280200	5660	5660	5660	5660	0
17	20250226	204200	557280200	5660	5660	5660	5660	0
18	20250226	204100	557280200	5660	5660	5660	5660	0
19	20250226	204000	557280200	5660	5660	5660	5660	0
20	20250226	203900	557280200	5660	5660	5660	5660	0
21	20250226	203800	557280200	5660	5660	5660	5660	0
22	20250226	203700	557280200	5660	5660	5660	5660	0
23	20250226	203600	557280200	5660	5660	5660	5660	0
24	20250226	203500	557280200	5660	5660	5660	5660	0
25	20250226	203400	557280200	5660	5660	5660	5660	0
26	20250226	203300	557280200	5660	5660	5660	5660	0
27	20250226	203200	557280200	5660	5660	5660	5660	0
28	20250226	203100	557280200	5660	5660	5660	5660	0
29	20250226	203000	557280200	5660	5660	5660	5660	0
30	20250226	202900	557280200	5660	5660	5660	5660	0
31	20250226	202800	557280200	5660	5660	5660	5660	0
32	20250226	202700	557280200	5660	5660	5660	5660	1743
33	20250226	202600	557280200	5660	5660	5660	5660	0
34	20250226	202500	557280200	5660	5660	5660	5660	0
35	20250226	202400	557280200	5660	5660	5660	5660	0
36	20250226	202300	557280200	5660	5660	5660	5660	0
37	20250226	202200	557280200	5660	5660	5660	5660	0
38	20250226	202100	557280200	5660	5660	5660	5660	0
39	20250226	202000	557280200	5660	5660	5660	5660	0
40	20250226	201900	557280200	5660	5660	5660	5660	0
41	20250226	201800	557280200	5660	5660	5660	5660	0
42	20250226	201700	557280200	5660	5660	5660	5660	0
43	20250226	201600	557280200	5660	5660	5660	5660	0
44	20250226	201500	557280200	5660	5660	5660	5660	0
45	20250226	201400	557280200	5660	5660	5660	5660	0
46	20250226	201300	557280200	5660	5660	5660	5660	0
47	20250226	201200	557280200	5660	5660	5660	5660	0
48	20250226	201100	557280200	5660	5660	5660	5660	0
49	20250226	201000	557280200	5660	5660	5660	5660	0
50	20250226	200900	557280200	5660	5660	5660	5660	0
51	20250226	200800	557280200	5660	5660	5660	5660	0
52	20250226	200700	557280200	5660	5660	5660	5660	0
53	20250226	200600	557280200	5660	5660	5660	5660	0
54	20250226	200500	557280200	5660	5660	5660	5660	0
55	20250226	200400	557280200	5660	5660	5660	5660	0
56	20250226	200300	557280200	5660	5660	5660	5660	0
57	20250226	200200	557280200	5660	5660	5660	5660	0
58	20250226	200100	557280200	5660	5660	5660	5660	0
59	20250226	200000	557280200	5660	5660	5660	5660	0
60	20250226	195900	557280200	5660	5660	5660	5660	0
61	20250226	195800	557280200	5660	5660	5660	5660	0
62	20250226	195700	557280200	5660	5660	5660	5660	1743
63	20250226	195600	557280200	5660	5660	5660	5660	0
64	20250226	195500	557280200	5660	5660	5660	5660	0
65	20250226	195400	557280200	5660	5660	5660	5660	0
66	20250226	195300	557280200	5660	5660	5660	5660	0
67	20250226	195200	557280200	5660	5660	5660	5660	0
68	20250226	195100	557280200	5660	5660	5660	5660	0
69	20250226	195000	557280200	5660	5660	5660	5660	0
70	20250226	194900	557280200	5660	5660	5660	5660	0
71	20250226	194800	557280200	5660	5660	5660	5660	0
72	20250226	194700	557280200	5660	5660	5660	5660	0
73	20250226	194600	557280200	5660	5660	5660	5660	0
74	20250226	194500	557280200	5660	5660	5660	5660	0
75	20250226	194400	557280200	5660	5660	5660	5660	0
76	20250226	194300	557280200	5660	5660	5660	5660	0
77	20250226	194200	557280200	5660	5660	5660	5660	0
78	20250226	194100	557280200	5660	5660	5660	5660	0
79	20250226	194000	557280200	5660	5660	5660	5660	0
80	20250226	193900	557280200	5660	5660	5660	5660	0
81	20250226	193800	557280200	5660	5660	5660	5660	0
82	20250226	193700	557280200	5660	5660	5660	5660	0
83	20250226	193600	557280200	5660	5660	5660	5660	0
84	20250226	193500	557280200	5660	5660	5660	5660	0
85	20250226	193400	557280200	5660	5660	5660	5660	0
86	20250226	193300	557280200	5660	5660	5660	5660	0
87	20250226	193200	557280200	5660	5660	5660	5660	0
88	20250226	193100	557280200	5660	5660	5660	5660	0
89	20250226	193000	557280200	5660	5660	5660	5660	0
90	20250226	192900	557280200	5660	5660	5660	5660	0
91	20250226	192800	557280200	5660	5660	5660	5660	0
92	20250226	192700	557280200	5660	5660	5660	5660	1743
93	20250226	192600	557280200	5660	5660	5660	5660	0
94	20250226	192500	557280200	5660	5660	5660	5660	0
95	20250226	192400	557280200	5660	5660	5660	5660	0
96	20250226	192300	557280200	5660	5660	5660	5660	0
97	20250226	192200	557280200	5660	5660	5660	5660	0
98	20250226	192100	557280200	5660	5660	5660	5660	0
99	20250226	192000	557280200	5660	5660	5660	5660	0
100	20250226	191900	557280200	5660	5660	5660	5660	0
101	20250226	191800	557280200	5660	5660	5660	5660	0
102	20250226	191700	557280200	5660	5660	5660	5660	0
103	20250226	191600	557280200	5660	5660	5660	5660	0
104	20250226	191500	557280200	5660	5660	5660	5660	0
105	20250226	191400	557280200	5660	5660	5660	5660	0
106	20250226	191300	557280200	5660	5660	5660	5660	0
107	20250226	191200	557280200	5660	5660	5660	5660	0
108	20250226	191100	557280200	5660	5660	5660	5660	0
109	20250226	191000	557280200	5660	5660	5660	5660	0
110	20250226	190900	557280200	5660	5660	5660	5660	0
111	20250226	190800	557280200	5660	5660	5660	5660	0
112	20250226	190700	557280200	5660	5660	5660	5660	0
113	20250226	190600	557280200	5660	5660	5660	5660	0
114	20250226	190500	557280200	5660	5660	5660	5660	0
115	20250226	190400	557280200	5660	5660	5660	5660	0
116	20250226	190300	557280200	5660	5660	5660	5660	0
117	20250226	190200	557280200	5660	5660	5660	5660	0
118	20250226	190100	557280200	5660	5660	5660	5660	0
119	20250226	190000	557280200	5660	5660	5660	5660	0
120	20250226	185900	557280200	5660	5660	5660	5660	0
121	20250226	185800	557280200	5660	5660	5660	5660	0
122	20250226	185700	557280200	5660	5660	5660	5660	1743
123	20250226	185600	557280200	5660	5660	5660	5660	0
124	20250226	185500	557280200	5660	5660	5660	5660	0
125	20250226	185400	557280200	5660	5660	5660	5660	0
126	20250226	185300	557280200	5660	5660	5660	5660	0
127	20250226	185200	557280200	5660	5660	5660	5660	0
128	20250226	185100	557280200	5660	5660	5660	5660	0
129	20250226	185000	557280200	5660	5660	5660	5660	0
130	20250226	184900	557280200	5660	5660	5660	5660	0
131	20250226	184800	557280200	5660	5660	5660	5660	0
132	20250226	184700	557280200	5660	5660	5660	5660	0
133	20250226	184600	557280200	5660	5660	5660	5660	0
134	20250226	184500	557280200	5660	5660	5660	5660	0
135	20250226	184400	557280200	5660	5660	5660	5660	0
136	20250226	184300	557280200	5660	5660	5660	5660	0
137	20250226	184200	557280200	5660	5660	5660	5660	0
138	20250226	184100	557280200	5660	5660	5660	5660	0
139	20250226	184000	557280200	5660	5660	5660	5660	0
140	20250226	183900	557280200	5660	5660	5660	5660	0
141	20250226	183800	557280200	5660	5660	5660	5660	0
142	20250226	183700	557280200	5660	5660	5660	5660	0
143	20250226	183600	557280200	5660	5660	5660	5660	0
144	20250226	183500	557280200	5660	5660	5660	5660	0
145	20250226	183400	557280200	5660	5660	5660	5660	0
146	20250226	183300	557280200	5660	5660	5660	5660	0
147	20250226	183200	557280200	5660	5660	5660	5660	0
148	20250226	183100	557280200	5660	5660	5660	5660	0
149	20250226	183000	557280200	5660	5660	5660	5660	0
150	20250226	182900	557280200	5660	5660	5660	5660	0
151	20250226	182800	557280200	5660	5660	5660	5660	0
152	20250226	182700	557280200	5660	5660	5660	5660	1743
153	20250226	182600	557280200	5660	5660	5660	5660	0
154	20250226	182500	557280200	5660	5660	5660	5660	0
155	20250226	182400	557280200	5660	5660	5660	5660	0
156	20250226	182300	557280200	5660	5660	5660	5660	0
157	20250226	182200	557280200	5660	5660	5660	5660	0
158	20250226	182100	557280200	5660	5660	5660	5660	0
159	20250226	182000	557280200	5660	5660	5660	5660	0
160	20250226	181900	557280200	5660	5660	5660	5660	0
161	20250226	181800	557280200	5660	5660	5660	5660	0
162	20250226	181700	557280200	5660	5660	5660	5660	0
163	20250226	181600	557280200	5660	5660	5660	5660	0
164	20250226	181500	557280200	5660	5660	5660	5660	0
165	20250226	181400	557280200	5660	5660	5660	5660	0
166	20250226	181300	557280200	5660	5660	5660	5660	0
167	20250226	181200	557280200	5660	5660	5660	5660	0
168	20250226	181100	557280200	5660	5660	5660	5660	0
169	20250226	181000	557280200	5660	5660	5660	5660	0
170	20250226	180900	557280200	5660	5660	5660	5660	0
171	20250226	180800	557280200	5660	5660	5660	5660	0
172	20250226	180700	557280200	5660	5660	5660	5660	0
173	20250226	180600	557280200	5660	5660	5660	5660	0
174	20250226	180500	557280200	5660	5660	5660	5660	0
175	20250226	180400	557280200	5660	5660	5660	5660	0
176	20250226	180300	557280200	5660	5660	5660	5660	0
177	20250226	180200	557280200	5660	5660	5660	5660	0
178	20250226	180100	557280200	5660	5660	5660	5660	0
179	20250226	180000	557280200	5660	5660	5660	5660	0
180	20250226	175900	557280200	5660	5660	5660	5660	0
181	20250226	175800	557280200	5660	5660	5660	5660	0
182	20250226	175700	557280200	5660	5660	5660	5660	1743
183	20250226	175600	557280200	5660	5660	5660	5660	0
184	20250226	175500	557280200	5660	5660	5660	5660	0
185	20250226	175400	557280200	5660	5660	5660	5660	0
186	20250226	175300	557280200	5660	5660	5660	5660	0
187	20250226	175200	557280200	5660	5660	5660	5660	0
188	20250226	175100	557280200	5660	5660	5660	5660	0
189	20250226	175000	557280200	5660	5660	5660	5660	0
190	20250226	174900	557280200	5660	5660	5660	5660	0
191	20250226	174800	557280200	5660	5660	5660	5660	0
192	20250226	174700	557280200	5660	5660	5660	5660	0
193	20250226	174600	557280200	5660	5660	5660	5660	0
194	20250226	174500	557280200	5660	5660	5660	5660	0
195	20250226	174400	557280200	5660	5660	5660	5660	0
196	20250226	174300	557280200	5660	5660	5660	5660	0
197	20250226	174200	557280200	5660	5660	5660	5660	0
198	20250226	174100	557280200	5660	5660	5660	5660	0
199	20250226	174000	557280200	5660	5660	5660	5660	0
200	20250226	173900	557280200	5660	5660	5660	5660	0
201	20250226	173800	557280200	5660	5660	5660	5660	0
202	20250226	173700	557280200	5660	5660	5660	5660	0
203	20250226	173600	557280200	5660	5660	5660	5660	0
204	20250226	173500	557280200	5660	5660	5660	5660	0
205	20250226	173400	557280200	5660	5660	5660	5660	0
206	20250226	173300	557280200	5660	5660	5660	5660	0
207	20250226	173200	557280200	5660	5660	5660	5660	0
208	20250226	173100	557280200	5660	5660	5660	5660	0
209	20250226	173000	557280200	5660	5660	5660	5660	0
210	20250226	172900	557280200	5660	5660	5660	5660	0
211	20250226	172800	557280200	5660	5660	5660	5660	0
212	20250226	172700	557280200	5660	5660	5660	5660	1743
213	20250226	172600	557280200	5660	5660	5660	5660	0
214	20250226	172500	557280200	5660	5660	5660	5660	0
215	20250226	172400	557280200	5660	5660	5660	5660	0
216	20250226	172300	557280200	5660	5660	5660	5660	0
217	20250226	172200	557280200	5660	5660	5660	5660	0
218	20250226	172100	557280200	5660	5660	5660	5660	0
219	20250226	172000	557280200	5660	5660	5660	5660	0
220	20250226	171900	557280200	5660	5660	5660	5660	0
221	20250226	171800	557280200	5660	5660	5660	5660	0
222	20250226	171700	557280200	5660	5660	5660	5660	0
223	20250226	171600	557280200	5660	5660	5660	5660	0
224	20250226	171500	557280200	5660	5660	5660	5660	0
225	20250226	171400	557280200	5660	5660	5660	5660	0
226	20250226	171300	557280200	5660	5660	5660	5660	0
227	20250226	171200	557280200	5660	5660	5660	5660	0
228	20250226	171100	557280200	5660	5660	5660	5660	0
229	20250226	171000	557280200	5660	5660	5660	5660	0
230	20250226	170900	557280200	5660	5660	5660	5660	0
231	20250226	170800	557280200	5660	5660	5660	5660	0
232	20250226	170700	557280200	5660	5660	5660	5660	0
233	20250226	170600	557280200	5660	5660	5660	5660	0
234	20250226	170500	557280200	5660	5660	5660	5660	0
235	20250226	170400	557280200	5660	5660	5660	5660	0
236	20250226	170300	557280200	5660	5660	5660	5660	0
237	20250226	170200	557280200	5660	5660	5660	5660	0
238	20250226	170100	557280200	5660	5660	5660	5660	0
239	20250226	170000	557280200	5660	5660	5660	5660	0
240	20250226	165900	557280200	5660	5660	5660	5660	0
241	20250226	165800	557280200	5660	5660	5660	5660	0
242	20250226	165700	557280200	5660	5660	5660	5660	1743
243	20250226	165600	557280200	5660	5660	5660	5660	0
244	20250226	165500	557280200	5660	5660	5660	5660	0
245	20250226	165400	557280200	5660	5660	5660	5660	0
246	20250226	165300	557280200	5660	5660	5660	5660	0
247	20250226	165200	557280200	5660	5660	5660	5660	0
248	20250226	165100	557280200	5660	5660	5660	5660	0
249	20250226	165000	557280200	5660	5660	5660	5660	0
250	20250226	164900	557280200	5660	5660	5660	5660	0
251	20250226	164800	557280200	5660	5660	5660	5660	0
252	20250226	164700	557280200	5660	5660	5660	5660	0
253	20250226	164600	557280200	5660	5660	5660	5660	0
254	20250226	164500	557280200	5660	5660	5660	5660	0
255	20250226	164400	557280200	5660	5660	5660	5660	0
256	20250226	164300	557280200	5660	5660	5660	5660	0
257	20250226	164200	557280200	5660	5660	5660	5660	0
258	20250226	164100	557280200	5660	5660	5660	5660	0
259	20250226	164000	557280200	5660	5660	5660	5660	0
260	20250226	163900	557280200	5660	5660	5660	5660	0
261	20250226	163800	557280200	5660	5660	5660	5660	0
262	20250226	163700	557280200	5660	5660	5660	5660	0
263	20250226	163600	557280200	5660	5660	5660	5660	0
264	20250226	163500	557280200	5660	5660	5660	5660	0
265	20250226	163400	557280200	5660	5660	5660	5660	0
266	20250226	163300	557280200	5660	5660	5660	5660	0
267	20250226	163200	557280200	5660	5660	5660	5660	0
268	20250226	163100	557280200	5660	5660	5660	5660	0
269	20250226	163000	557280200	5660	5660	5660	5660	0
270	20250226	162900	557280200	5660	5660	5660	5660	0
271	20250226	162800	557280200	5660	5660	5660	5660	0
272	20250226	162700	557280200	5660	5660	5660	5660	1743
273	20250226	162600	557280200	5660	5660	5660	5660	0
274	20250226	162500	557280200	5660	5660	5660	5660	0
275	20250226	162400	557280200	5660	5660	5660	5660	0
276	20250226	162300	557280200	5660	5660	5660	5660	0
277	20250226	162200	557280200	5660	5660	5660	5660	0
278	20250226	162100	557280200	5660	5660	5660	5660	0
279	20250226	162000	557280200	5660	5660	5660	5660	0
280	20250226	161900	557280200	5660	5660	5660	5660	0
281	20250226	161800	557280200	5660	5660	5660	5660	0
282	20250226	161700	557280200	5660	5660	5660	5660	0
283	20250226	161600	557280200	5660	5660	5660	5660	0
284	20250226	161500	557280200	5660	5660	5660	5660	0
285	20250226	161400	557280200	5660	5660	5660	5660	0
286	20250226	161300	557280200	5660	5660	5660	5660	0
287	20250226	161200	557280200	5660	5660	5660	5660	0
288	20250226	161100	557280200	5660	5660	5660	5660	0
289	20250226	161000	557280200	5660	5660	5660	5660	0
290	20250226	160900	557280200	5660	5660	5660	5660	0
291	20250226	160800	557280200	5660	5660	5660	5660	0
292	20250226	160700	557280200	5660	5660	5660	5660	0
293	20250226	160600	557280200	5660	5660	5660	5660	0
294	20250226	160500	557280200	5660	5660	5660	5660	0
295	20250226	160400	557280200	5660	5660	5660	5660	0
296	20250226	160300	557280200	5660	5660	5660	5660	0
297	20250226	160200	557280200	5660	5660	5660	5660	0
298	20250226	160100	557280200	5660	5660	5660	5660	0
299	20250226	160000	557280200	5660	5660	5660	5660	0
300	20250226	155900	557280200	5660	5660	5660	5660	0
301	20250226	155800	557280200	5660	5660	5660	5660	0
302	20250226	155700	557280200	5660	5660	5660	5660	1743
303	20250226	155600	557280200	5660	5660	5660	5660	0
304	20250226	155500	557280200	5660	5660	5660	5660	0
305	20250226	155400	557280200	5660	5660	5660	5660	0
306	20250226	155300	557280200	5660	5660	5660	5660	0
307	20250226	155200	557280200	5660	5660	5660	5660	0
308	20250226	155100	557280200	5660	5660	5660	5660	0
309	20250226	155000	557280200	5660	5660	5660	5660	0
310	20250226	154900	557280200	5660	5660	5660	5660	0
311	20250226	154800	557280200	5660	5660	5660	5660	0
312	20250226	154700	557280200	5660	5660	5660	5660	0
313	20250226	154600	557280200	5660	5660	5660	5660	0
314	20250226	154500	557280200	5660	5660	5660	5660	0
315	20250226	154400	557280200	5660	5660	5660	5660	0
316	20250226	154300	557280200	5660	5660	5660	5660	0
317	20250226	154200	557280200	5660	5660	5660	5660	0
318	20250226	154100	557280200	5660	5660	5660	5660	0
319	20250226	154000	557280200	5660	5660	5660	5660	0
320	20250226	153900	557280200	5660	5660	5660	5660	0
321	20250226	153800	557280200	5660	5660	5660	5660	0
322	20250226	153700	557280200	5660	5660	5660	5660	0
323	20250226	153600	557280200	5660	5660	5660	5660	0
324	20250226	153500	557280200	5660	5660	5660	5660	0
325	20250226	153400	557280200	5660	5660	5660	5660	0
326	20250226	153300	557280200	5660	5660	5660	5660	0
327	20250226	153200	557280200	5660	5660	5660	5660	0
328	20250226	153100	557280200	5660	5660	5660	5660	0
329	20250226	153000	557280200	5660	5660	5660	5660	1743
330	20250226	152900	547414820	5670	5670	5670	5670	0
331	20250226	152800	547414820	5670	5670	5670	5670	0
332	20250226	152700	547414820	5670	5670	5670	5670	0
333	20250226	152600	547414820	5670	5670	5670	5670	0
334	20250226	152500	547414820	5670	5670	5670	5670	0
335	20250226	152400	547414820	5670	5670	5670	5670	0
336	20250226	152300	547414820	5670	5670	5670	5670	0
337	20250226	152200	547414820	5670	5670	5670	5670	0
338	20250226	152100	547414820	5670	5670	5670	5670	0
339	20250226	152000	547414820	5670	5670	5670	5670	0
340	20250226	151900	547414820	5670	5660	5670	5660	4
341	20250226	151800	547392170	5680	5650	5680	5630	1112
342	20250226	151700	541118320	5650	5640	5650	5640	126
343	20250226	151600	540406610	5650	5660	5680	5650	1648
344	20250226	151500	531093460	5680	5660	5680	5660	213
345	20250226	151400	529887440	5670	5680	5680	5670	224
346	20250226	151300	528617190	5670	5670	5670	5670	0
347	20250226	151200	528617190	5670	5670	5670	5670	266
348	20250226	151100	527108970	5680	5680	5680	5680	396
349	20250226	151000	524859690	5680	5670	5680	5670	90
350	20250226	150900	524348780	5670	5680	5690	5670	67
351	20250226	150800	523968650	5680	5670	5690	5670	321
352	20250226	150700	522147160	5660	5700	5700	5660	2
353	20250226	150600	522135800	5700	5670	5700	5670	1001
354	20250226	150500	516447160	5650	5670	5670	5650	109
355	20250226	150400	515831150	5670	5670	5670	5650	464
356	20250226	150300	513209410	5670	5690	5690	5660	291
357	20250226	150200	511561330	5700	5660	5700	5650	94
358	20250226	150100	511028780	5650	5650	5650	5650	0
359	20250226	150000	511028780	5650	5670	5670	5650	2013
360	20250226	145900	499635210	5690	5680	5690	5680	363
361	20250226	145800	497573240	5680	5670	5680	5670	29
362	20250226	145700	497408770	5670	5680	5680	5670	286
363	20250226	145600	495786490	5680	5660	5680	5660	652
364	20250226	145500	492090960	5660	5660	5660	5660	8
365	20250226	145400	492045680	5650	5650	5650	5650	0
366	20250226	145300	492045680	5650	5650	5650	5650	210
367	20250226	145200	490859180	5640	5640	5640	5640	25
368	20250226	145100	490718180	5650	5640	5650	5640	230
369	20250226	145000	489419180	5650	5650	5650	5650	2
370	20250226	144900	489407880	5650	5630	5650	5630	22
371	20250226	144800	489284000	5630	5640	5640	5630	71
372	20250226	144700	488883570	5650	5650	5650	5650	0
373	20250226	144600	488883570	5650	5630	5650	5630	5
374	20250226	144500	488855400	5650	5650	5650	5650	2
375	20250226	144400	488844100	5640	5640	5640	5640	20
376	20250226	144300	488731300	5640	5640	5640	5640	0
377	20250226	144200	488731300	5640	5630	5640	5630	28
378	20250226	144100	488573650	5630	5630	5630	5630	164
379	20250226	144000	487650330	5630	5630	5630	5630	202
380	20250226	143900	486513070	5630	5630	5630	5630	0
381	20250226	143800	486513070	5630	5630	5630	5630	50
382	20250226	143700	486231570	5630	5630	5630	5630	0
383	20250226	143600	486231570	5630	5630	5630	5630	1
384	20250226	143500	486225940	5610	5610	5610	5610	0
385	20250226	143400	486225940	5610	5610	5630	5610	68
386	20250226	143300	485844440	5610	5610	5610	5610	13
387	20250226	143200	485771510	5610	5610	5610	5610	165
388	20250226	143100	484845860	5620	5630	5630	5620	33
389	20250226	143000	484660390	5610	5610	5610	5610	9
390	20250226	142900	484609900	5620	5610	5620	5610	377
391	20250226	142800	482494760	5620	5620	5620	5620	86
392	20250226	142700	482011440	5620	5620	5620	5620	731
393	20250226	142600	477903220	5630	5640	5640	5630	2
394	20250226	142500	477891950	5640	5630	5640	5620	800
395	20250226	142400	473395700	5630	5630	5630	5630	211
396	20250226	142300	472207770	5640	5640	5640	5640	2
397	20250226	142200	472196490	5650	5650	5650	5650	0
398	20250226	142100	472196490	5650	5650	5650	5650	0
399	20250226	142000	472196490	5650	5650	5650	5650	200
400	20250226	141900	471066490	5640	5640	5640	5640	20
401	20250226	141800	470953690	5640	5640	5640	5640	22
402	20250226	141700	470829610	5640	5640	5640	5640	0
403	20250226	141600	470829610	5640	5640	5640	5640	50
404	20250226	141500	470547610	5650	5650	5650	5650	177
405	20250226	141400	469547560	5650	5650	5650	5650	0
406	20250226	141300	469547560	5650	5650	5650	5650	0
407	20250226	141200	469547560	5650	5650	5650	5650	78
408	20250226	141100	469106860	5650	5650	5650	5650	20
409	20250226	141000	468993860	5630	5620	5630	5620	169
410	20250226	140900	468043780	5630	5630	5630	5630	20
411	20250226	140800	467931180	5630	5640	5640	5630	10
412	20250226	140700	467874810	5650	5650	5650	5650	50
413	20250226	140600	467592310	5620	5620	5620	5620	0
414	20250226	140500	467592310	5620	5620	5620	5620	100
415	20250226	140400	467030310	5640	5640	5640	5640	501
416	20250226	140300	464204670	5640	5640	5640	5640	2
417	20250226	140200	464193390	5630	5630	5650	5630	628
418	20250226	140100	460657350	5630	5630	5630	5630	301
419	20250226	140000	458962720	5650	5650	5650	5650	4
420	20250226	135900	458940120	5630	5630	5630	5630	40
421	20250226	135800	458714920	5650	5630	5650	5630	13
422	20250226	135700	458641710	5640	5650	5650	5640	1000
423	20250226	135600	452998650	5670	5650	5670	5650	579
424	20250226	135500	449727280	5650	5650	5650	5650	0
425	20250226	135400	449727280	5650	5650	5650	5650	0
426	20250226	135300	449727280	5650	5650	5650	5650	0
427	20250226	135200	449727280	5650	5650	5650	5650	1
428	20250226	135100	449721630	5650	5650	5650	5650	50
429	20250226	135000	449439130	5650	5640	5650	5630	296
430	20250226	134900	447770560	5640	5640	5640	5630	182
431	20250226	134800	446745870	5640	5640	5640	5640	1
432	20250226	134700	446740230	5630	5640	5640	5630	16
433	20250226	134600	446650140	5630	5630	5630	5630	0
434	20250226	134500	446650140	5630	5630	5630	5630	12
435	20250226	134400	446582580	5630	5660	5660	5630	14
436	20250226	134300	446503490	5630	5640	5650	5630	48
437	20250226	134200	446232750	5630	5630	5630	5630	2
438	20250226	134100	446221490	5640	5640	5640	5640	11
439	20250226	134000	446159450	5640	5640	5640	5640	98
440	20250226	133900	445606730	5670	5670	5670	5670	0
441	20250226	133800	445606730	5670	5670	5670	5670	0
442	20250226	133700	445606730	5670	5630	5670	5630	250
443	20250226	133600	444199180	5640	5640	5640	5640	86
444	20250226	133500	443714140	5640	5640	5640	5640	0
445	20250226	133400	443714140	5640	5640	5640	5640	12
446	20250226	133300	443646460	5640	5650	5650	5640	29
447	20250226	133200	443482620	5650	5650	5650	5650	1
448	20250226	133100	443476970	5650	5650	5650	5650	1
449	20250226	133000	443471320	5650	5630	5650	5630	114
450	20250226	132900	442829300	5630	5630	5630	5630	0
451	20250226	132800	442829300	5630	5630	5630	5630	216
452	20250226	132700	441613220	5630	5630	5630	5630	0
453	20250226	132600	441613220	5630	5630	5630	5630	0
454	20250226	132500	441613220	5630	5630	5630	5630	2
455	20250226	132400	441601960	5630	5630	5630	5630	1
456	20250226	132300	441596330	5630	5630	5630	5630	0
457	20250226	132200	441596330	5630	5630	5630	5630	303
458	20250226	132100	439890440	5630	5630	5630	5630	0
459	20250226	132000	439890440	5630	5640	5640	5630	4
460	20250226	131900	439867910	5630	5630	5630	5630	366
461	20250226	131800	437807330	5620	5620	5620	5620	643
462	20250226	131700	434193670	5620	5620	5620	5620	347
463	20250226	131600	432243530	5620	5620	5620	5620	10
464	20250226	131500	432187330	5630	5630	5630	5630	10
465	20250226	131400	432131030	5630	5620	5630	5620	72
466	20250226	131300	431725890	5620	5620	5620	5620	0
467	20250226	131200	431725890	5620	5620	5620	5620	5
468	20250226	131100	431697790	5640	5640	5640	5640	21
469	20250226	131000	431579350	5610	5620	5620	5610	622
470	20250226	130900	428086870	5620	5620	5620	5620	0
471	20250226	130800	428086870	5620	5620	5620	5620	0
472	20250226	130700	428086870	5620	5630	5630	5620	100
473	20250226	130600	427524780	5630	5630	5630	5630	4
474	20250226	130500	427502260	5630	5630	5630	5630	10
475	20250226	130400	427445960	5630	5630	5630	5630	83
476	20250226	130300	426978670	5630	5640	5640	5630	40
477	20250226	130200	426753460	5630	5630	5630	5630	0
478	20250226	130100	426753460	5630	5630	5630	5630	30
479	20250226	130000	426584560	5630	5630	5630	5630	9
480	20250226	125900	426533890	5640	5640	5640	5640	30
481	20250226	125800	426364690	5640	5640	5640	5640	10
482	20250226	125700	426308290	5640	5650	5650	5640	159
483	20250226	125600	425410240	5660	5660	5660	5660	0
484	20250226	125500	425410240	5660	5660	5660	5660	0
485	20250226	125400	425410240	5660	5660	5660	5660	1
486	20250226	125300	425404580	5670	5670	5670	5670	0
487	20250226	125200	425404580	5670	5670	5670	5670	0
488	20250226	125100	425404580	5670	5670	5670	5670	0
489	20250226	125000	425404580	5670	5640	5670	5640	80
490	20250226	124900	424953350	5640	5650	5650	5640	773
491	20250226	124800	420591800	5670	5670	5670	5670	100
492	20250226	124700	420024800	5680	5680	5680	5680	0
493	20250226	124600	420024800	5680	5680	5680	5680	0
494	20250226	124500	420024800	5680	5680	5680	5680	1
495	20250226	124400	420019120	5680	5680	5680	5670	41
496	20250226	124300	419786530	5680	5680	5680	5650	14
497	20250226	124200	419707370	5650	5650	5650	5650	150
498	20250226	124100	418859870	5660	5670	5680	5660	103
499	20250226	124000	418276760	5670	5670	5670	5670	1
500	20250226	123900	418271090	5670	5670	5670	5670	200
501	20250226	123800	417137090	5670	5670	5670	5670	55
502	20250226	123700	416825240	5670	5670	5670	5670	1
503	20250226	123600	416819570	5660	5660	5660	5660	30
504	20250226	123500	416649770	5670	5660	5670	5660	60
505	20250226	123400	416309640	5660	5660	5660	5660	0
506	20250226	123300	416309640	5660	5660	5660	5660	0
507	20250226	123200	416309640	5660	5660	5660	5660	2
508	20250226	123100	416298320	5670	5670	5670	5670	0
509	20250226	123000	416298320	5670	5650	5670	5650	132
510	20250226	122900	415552450	5650	5650	5650	5650	0
511	20250226	122800	415552450	5650	5650	5650	5650	0
512	20250226	122700	415552450	5650	5650	5650	5650	0
513	20250226	122600	415552450	5650	5650	5650	5650	1
514	20250226	122500	415546800	5650	5650	5650	5650	2
515	20250226	122400	415535500	5610	5620	5620	5610	200
516	20250226	122300	414412550	5610	5630	5630	5610	34
517	20250226	122200	414221400	5630	5630	5630	5630	24
518	20250226	122100	414086280	5640	5640	5640	5640	105
519	20250226	122000	413494080	5640	5630	5640	5630	12
520	20250226	121900	413426420	5600	5630	5630	5600	224
521	20250226	121800	412170240	5630	5630	5630	5620	254
522	20250226	121700	410741470	5630	5640	5640	5630	108
523	20250226	121600	410133420	5640	5640	5640	5640	169
524	20250226	121500	409180260	5660	5660	5660	5660	80
525	20250226	121400	408727460	5670	5690	5690	5670	2
526	20250226	121300	408716100	5650	5650	5650	5650	159
527	20250226	121200	407817750	5660	5660	5660	5660	0
528	20250226	121100	407817750	5660	5660	5660	5660	151
529	20250226	121000	406963090	5660	5670	5670	5660	497
530	20250226	120900	404145180	5710	5710	5710	5710	0
531	20250226	120800	404145180	5710	5710	5710	5710	0
532	20250226	120700	404145180	5710	5710	5710	5710	0
533	20250226	120600	404145180	5710	5710	5710	5710	5
534	20250226	120500	404116630	5710	5710	5710	5710	5
535	20250226	120400	404088080	5710	5710	5710	5710	0
536	20250226	120300	404088080	5710	5670	5710	5670	178
537	20250226	120200	403075300	5670	5670	5680	5670	871
538	20250226	120100	398136670	5680	5680	5680	5680	323
539	20250226	120000	396302030	5680	5710	5710	5680	51
540	20250226	115900	396012320	5710	5710	5710	5710	0
541	20250226	115800	396012320	5710	5710	5710	5710	0
542	20250226	115700	396012320	5710	5710	5710	5710	0
543	20250226	115600	396012320	5710	5710	5710	5710	0
544	20250226	115500	396012320	5710	5710	5710	5710	0
545	20250226	115400	396012320	5710	5710	5710	5710	0
546	20250226	115300	396012320	5710	5710	5710	5710	50
547	20250226	115200	395726820	5710	5710	5710	5710	0
548	20250226	115100	395726820	5710	5710	5710	5710	145
549	20250226	115000	394898870	5710	5680	5710	5680	69
550	20250226	114900	394505000	5700	5710	5710	5700	53
551	20250226	114800	394202870	5710	5710	5710	5710	51
552	20250226	114700	393911660	5670	5670	5670	5670	0
553	20250226	114600	393911660	5670	5670	5670	5670	0
554	20250226	114500	393911660	5670	5670	5670	5670	10
555	20250226	114400	393854960	5670	5670	5670	5670	5
556	20250226	114300	393826610	5670	5670	5670	5670	0
557	20250226	114200	393826610	5670	5670	5670	5670	1
558	20250226	114100	393820940	5710	5710	5710	5710	0
559	20250226	114000	393820940	5710	5710	5710	5710	40
560	20250226	113900	393592540	5710	5710	5710	5710	1
561	20250226	113800	393586830	5660	5660	5660	5660	0
562	20250226	113700	393586830	5660	5660	5660	5660	200
563	20250226	113600	392454830	5660	5660	5660	5660	3
564	20250226	113500	392437850	5660	5670	5670	5660	1089
565	20250226	113400	386269790	5690	5690	5690	5690	0
566	20250226	113300	386269790	5690	5690	5690	5690	0
567	20250226	113200	386269790	5690	5690	5730	5690	378
568	20250226	113100	384114740	5690	5690	5690	5690	22
569	20250226	113000	383989560	5690	5690	5690	5690	1
570	20250226	112900	383983870	5650	5650	5650	5650	1
571	20250226	112800	383978220	5650	5650	5650	5650	0
572	20250226	112700	383978220	5650	5650	5650	5650	0
573	20250226	112600	383978220	5650	5650	5650	5650	175
574	20250226	112500	382989470	5650	5650	5650	5650	0
575	20250226	112400	382989470	5650	5650	5650	5640	1218
576	20250226	112300	376109480	5650	5660	5660	5650	204
577	20250226	112200	374954910	5660	5660	5660	5660	0
578	20250226	112100	374954910	5660	5660	5660	5660	0
579	20250226	112000	374954910	5660	5660	5660	5660	168
580	20250226	111900	374004030	5670	5670	5670	5670	0
581	20250226	111800	374004030	5670	5670	5670	5670	0
582	20250226	111700	374004030	5670	5680	5680	5670	774
583	20250226	111600	369611150	5690	5690	5690	5690	92
584	20250226	111500	369087670	5690	5690	5690	5690	0
585	20250226	111400	369087670	5690	5690	5690	5690	0
586	20250226	111300	369087670	5690	5690	5690	5690	208
587	20250226	111200	367904150	5700	5700	5700	5700	15
588	20250226	111100	367818650	5710	5710	5710	5710	50
589	20250226	111000	367533150	5710	5690	5710	5690	343
590	20250226	110900	365576220	5690	5690	5690	5690	55
591	20250226	110800	365263270	5690	5690	5690	5690	0
592	20250226	110700	365263270	5690	5710	5710	5690	11
593	20250226	110600	365200660	5690	5690	5690	5690	588
594	20250226	110500	361854940	5690	5690	5690	5690	1
595	20250226	110400	361849250	5690	5690	5690	5690	17
596	20250226	110300	361752520	5690	5690	5690	5690	60
597	20250226	110200	361411120	5690	5690	5690	5690	0
598	20250226	110100	361411120	5690	5690	5690	5690	2
599	20250226	110000	361399740	5640	5640	5640	5640	0
600	20250226	105900	361399740	5640	5700	5700	5640	2419
601	20250226	105800	347750580	5700	5700	5700	5700	715
602	20250226	105700	343675080	5710	5710	5710	5710	0
603	20250226	105600	343675080	5710	5660	5710	5600	3423
604	20250226	105500	324351550	5660	5750	5750	5560	5620
605	20250226	105400	292565050	5760	5760	5760	5760	0
606	20250226	105300	292565050	5760	5760	5760	5760	17
607	20250226	105200	292467130	5760	5760	5760	5760	496
608	20250226	105100	289610170	5760	5770	5770	5760	1095
609	20250226	105000	283301760	5770	5780	5780	5770	60
610	20250226	104900	282955090	5800	5790	5800	5790	7
611	20250226	104800	282914500	5780	5780	5780	5780	3
612	20250226	104700	282897160	5770	5770	5770	5770	0
613	20250226	104600	282897160	5770	5770	5770	5770	208
614	20250226	104500	281697000	5770	5770	5770	5770	3
615	20250226	104400	281679690	5780	5780	5780	5780	33
616	20250226	104300	281488950	5760	5760	5760	5760	0
617	20250226	104200	281488950	5760	5790	5790	5760	560
618	20250226	104100	278257350	5790	5780	5790	5780	1800
619	20250226	104000	267836320	5780	5780	5780	5780	5
620	20250226	103900	267807420	5780	5780	5780	5750	1279
621	20250226	103800	260432010	5780	5780	5780	5780	1116
622	20250226	103700	253981530	5780	5780	5780	5780	1
623	20250226	103600	253975750	5780	5780	5780	5780	0
624	20250226	103500	253975750	5780	5780	5780	5780	34
625	20250226	103400	253779230	5750	5750	5750	5750	10
626	20250226	103300	253721730	5750	5750	5750	5750	691
627	20250226	103200	249748480	5750	5750	5750	5750	276
628	20250226	103100	248161480	5750	5760	5760	5750	11
629	20250226	103000	248098160	5760	5760	5760	5760	385
630	20250226	102900	245880560	5760	5760	5760	5760	0
631	20250226	102800	245880560	5760	5760	5760	5760	159
632	20250226	102700	244964720	5790	5790	5790	5790	50
633	20250226	102600	244675220	5790	5790	5790	5790	90
634	20250226	102500	244154120	5790	5790	5790	5790	1
635	20250226	102400	244148330	5790	5790	5790	5790	10
636	20250226	102300	244090430	5760	5760	5760	5760	1
637	20250226	102200	244084670	5790	5760	5790	5760	136
638	20250226	102100	243300600	5750	5780	5780	5750	1251
639	20250226	102000	236103260	5800	5800	5800	5800	17
640	20250226	101900	236004660	5790	5800	5800	5790	2
641	20250226	101800	235993070	5790	5780	5790	5760	219
642	20250226	101700	234730140	5770	5780	5780	5770	45
643	20250226	101600	234470070	5800	5800	5800	5800	0
644	20250226	101500	234470070	5800	5800	5800	5800	1
645	20250226	101400	234464270	5800	5800	5800	5800	0
646	20250226	101300	234464270	5800	5800	5800	5800	0
647	20250226	101200	234464270	5800	5800	5800	5800	300
648	20250226	101100	232724270	5800	5800	5800	5800	1
649	20250226	101000	232718470	5780	5780	5780	5780	212
650	20250226	100900	231493110	5780	5780	5780	5780	1
651	20250226	100800	231487330	5800	5780	5800	5770	867
652	20250226	100700	226477100	5780	5790	5790	5780	73
653	20250226	100600	226055110	5780	5800	5800	5780	404
654	20250226	100500	223718440	5800	5800	5800	5800	2
655	20250226	100400	223706840	5800	5800	5800	5800	136
656	20250226	100300	222918040	5810	5810	5810	5810	104
657	20250226	100200	222313800	5820	5820	5820	5820	7
658	20250226	100100	222273060	5830	5830	5830	5830	0
659	20250226	100000	222273060	5830	5830	5830	5830	3
660	20250226	095900	222255570	5800	5800	5800	5800	10
661	20250226	095800	222197570	5800	5800	5800	5800	6
662	20250226	095700	222162770	5800	5820	5820	5800	573
663	20250226	095600	218827950	5820	5820	5820	5820	528
664	20250226	095500	215754990	5820	5830	5830	5820	461
665	20250226	095400	213069650	5830	5830	5830	5830	9
666	20250226	095300	213017180	5830	5820	5830	5820	968
667	20250226	095200	207382420	5820	5820	5820	5820	0
668	20250226	095100	207382420	5820	5820	5820	5820	200
669	20250226	095000	206218420	5810	5810	5810	5810	84
670	20250226	094900	205730380	5820	5820	5820	5820	0
671	20250226	094800	205730380	5820	5820	5820	5820	0
672	20250226	094700	205730380	5820	5820	5820	5800	349
673	20250226	094600	203705960	5800	5800	5800	5800	262
674	20250226	094500	202186360	5820	5790	5820	5770	182
675	20250226	094400	201134370	5790	5790	5790	5790	0
676	20250226	094300	201134370	5790	5790	5790	5790	2
677	20250226	094200	201122790	5820	5830	5830	5820	38
678	20250226	094100	200901270	5830	5830	5830	5830	324
679	20250226	094000	199012350	5780	5790	5790	5780	872
680	20250226	093900	193971070	5790	5790	5790	5790	19
681	20250226	093800	193861060	5840	5830	5840	5830	116
682	20250226	093700	193184720	5830	5830	5830	5780	156
683	20250226	093600	192275290	5780	5800	5800	5780	189
684	20250226	093500	191182150	5830	5830	5830	5830	22
685	20250226	093400	191053890	5830	5830	5830	5830	0
686	20250226	093300	191053890	5830	5830	5840	5830	643
687	20250226	093200	187298980	5840	5840	5840	5840	329
688	20250226	093100	185377620	5830	5830	5830	5770	420
689	20250226	093000	182937420	5830	5810	5830	5800	1106
690	20250226	092900	176504400	5800	5820	5820	5800	1150
691	20250226	092800	169833630	5810	5830	5850	5810	668
692	20250226	092700	165939280	5830	5840	5840	5830	175
693	20250226	092600	164918830	5830	5840	5840	5810	325
694	20250226	092500	163025910	5840	5850	5870	5840	665
695	20250226	092400	159140710	5860	5880	5890	5860	629
696	20250226	092300	155436480	5890	5880	5900	5850	1270
697	20250226	092200	147953670	5840	5860	5880	5840	500
698	20250226	092100	145030380	5850	5980	5980	5850	4293
699	20250226	092000	119556920	5980	5800	5980	5800	6395
700	20250226	091900	81974790	5800	5770	5800	5770	658
701	20250226	091800	78163030	5770	5740	5770	5740	97
702	20250226	091700	77606220	5740	5750	5750	5740	347
703	20250226	091600	75612880	5750	5750	5750	5750	454
704	20250226	091500	73002380	5740	5760	5760	5740	1338
705	20250226	091400	65308960	5760	5800	5800	5760	646
706	20250226	091300	61565950	5800	5800	5810	5800	111
707	20250226	091200	60922050	5800	5820	5820	5800	771
708	20250226	091100	56437380	5820	5790	5830	5790	545
709	20250226	091000	53266230	5790	5790	5810	5790	2627
710	20250226	090900	38046140	5790	5760	5790	5760	172
711	20250226	090800	37053510	5750	5740	5750	5740	215
712	20250226	090700	35817270	5750	5760	5760	5750	68
713	20250226	090600	35425690	5760	5770	5770	5740	199
714	20250226	090500	34280310	5770	5810	5810	5770	1226
715	20250226	090400	27159850	5810	5730	5810	5730	421
716	20250226	090300	24736400	5730	5670	5730	5660	925
717	20250226	090200	19451230	5730	5640	5750	5640	2068
718	20250226	090100	7633700	5620	5600	5620	5600	123
719	20250226	090000	6942480	5580	5620	5620	5560	1156