KissMeData/081580/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	195800	65072140	2950	2950	2950	2950	751
3	20250226	195700	65072140	2950	2950	2950	2950	0
4	20250226	195600	65072140	2950	2950	2950	2950	0
5	20250226	195500	65072140	2950	2950	2950	2950	0
6	20250226	195400	65072140	2950	2950	2950	2950	0
7	20250226	195300	65072140	2950	2950	2950	2950	0
8	20250226	195200	65072140	2950	2950	2950	2950	0
9	20250226	195100	65072140	2950	2950	2950	2950	0
10	20250226	195000	65072140	2950	2950	2950	2950	0
11	20250226	194900	65072140	2950	2950	2950	2950	0
12	20250226	194800	65072140	2950	2950	2950	2950	0
13	20250226	194700	65072140	2950	2950	2950	2950	0
14	20250226	194600	65072140	2950	2950	2950	2950	0
15	20250226	194500	65072140	2950	2950	2950	2950	0
16	20250226	194400	65072140	2950	2950	2950	2950	0
17	20250226	194300	65072140	2950	2950	2950	2950	0
18	20250226	194200	65072140	2950	2950	2950	2950	0
19	20250226	194100	65072140	2950	2950	2950	2950	0
20	20250226	194000	65072140	2950	2950	2950	2950	0
21	20250226	193900	65072140	2950	2950	2950	2950	0
22	20250226	193800	65072140	2950	2950	2950	2950	0
23	20250226	193700	65072140	2950	2950	2950	2950	0
24	20250226	193600	65072140	2950	2950	2950	2950	0
25	20250226	193500	65072140	2950	2950	2950	2950	0
26	20250226	193400	65072140	2950	2950	2950	2950	0
27	20250226	193300	65072140	2950	2950	2950	2950	0
28	20250226	193200	65072140	2950	2950	2950	2950	0
29	20250226	193100	65072140	2950	2950	2950	2950	0
30	20250226	193000	65072140	2950	2950	2950	2950	0
31	20250226	192900	65072140	2950	2950	2950	2950	0
32	20250226	192800	65072140	2950	2950	2950	2950	751
33	20250226	192700	65072140	2950	2950	2950	2950	0
34	20250226	192600	65072140	2950	2950	2950	2950	0
35	20250226	192500	65072140	2950	2950	2950	2950	0
36	20250226	192400	65072140	2950	2950	2950	2950	0
37	20250226	192300	65072140	2950	2950	2950	2950	0
38	20250226	192200	65072140	2950	2950	2950	2950	0
39	20250226	192100	65072140	2950	2950	2950	2950	0
40	20250226	192000	65072140	2950	2950	2950	2950	0
41	20250226	191900	65072140	2950	2950	2950	2950	0
42	20250226	191800	65072140	2950	2950	2950	2950	0
43	20250226	191700	65072140	2950	2950	2950	2950	0
44	20250226	191600	65072140	2950	2950	2950	2950	0
45	20250226	191500	65072140	2950	2950	2950	2950	0
46	20250226	191400	65072140	2950	2950	2950	2950	0
47	20250226	191300	65072140	2950	2950	2950	2950	0
48	20250226	191200	65072140	2950	2950	2950	2950	0
49	20250226	191100	65072140	2950	2950	2950	2950	0
50	20250226	191000	65072140	2950	2950	2950	2950	0
51	20250226	190900	65072140	2950	2950	2950	2950	0
52	20250226	190800	65072140	2950	2950	2950	2950	0
53	20250226	190700	65072140	2950	2950	2950	2950	0
54	20250226	190600	65072140	2950	2950	2950	2950	0
55	20250226	190500	65072140	2950	2950	2950	2950	0
56	20250226	190400	65072140	2950	2950	2950	2950	0
57	20250226	190300	65072140	2950	2950	2950	2950	0
58	20250226	190200	65072140	2950	2950	2950	2950	0
59	20250226	190100	65072140	2950	2950	2950	2950	0
60	20250226	190000	65072140	2950	2950	2950	2950	0
61	20250226	185900	65072140	2950	2950	2950	2950	0
62	20250226	185800	65072140	2950	2950	2950	2950	751
63	20250226	185700	65072140	2950	2950	2950	2950	0
64	20250226	185600	65072140	2950	2950	2950	2950	0
65	20250226	185500	65072140	2950	2950	2950	2950	0
66	20250226	185400	65072140	2950	2950	2950	2950	0
67	20250226	185300	65072140	2950	2950	2950	2950	0
68	20250226	185200	65072140	2950	2950	2950	2950	0
69	20250226	185100	65072140	2950	2950	2950	2950	0
70	20250226	185000	65072140	2950	2950	2950	2950	0
71	20250226	184900	65072140	2950	2950	2950	2950	0
72	20250226	184800	65072140	2950	2950	2950	2950	0
73	20250226	184700	65072140	2950	2950	2950	2950	0
74	20250226	184600	65072140	2950	2950	2950	2950	0
75	20250226	184500	65072140	2950	2950	2950	2950	0
76	20250226	184400	65072140	2950	2950	2950	2950	0
77	20250226	184300	65072140	2950	2950	2950	2950	0
78	20250226	184200	65072140	2950	2950	2950	2950	0
79	20250226	184100	65072140	2950	2950	2950	2950	0
80	20250226	184000	65072140	2950	2950	2950	2950	0
81	20250226	183900	65072140	2950	2950	2950	2950	0
82	20250226	183800	65072140	2950	2950	2950	2950	0
83	20250226	183700	65072140	2950	2950	2950	2950	0
84	20250226	183600	65072140	2950	2950	2950	2950	0
85	20250226	183500	65072140	2950	2950	2950	2950	0
86	20250226	183400	65072140	2950	2950	2950	2950	0
87	20250226	183300	65072140	2950	2950	2950	2950	0
88	20250226	183200	65072140	2950	2950	2950	2950	0
89	20250226	183100	65072140	2950	2950	2950	2950	0
90	20250226	183000	65072140	2950	2950	2950	2950	0
91	20250226	182900	65072140	2950	2950	2950	2950	0
92	20250226	182800	65072140	2950	2950	2950	2950	751
93	20250226	182700	65072140	2950	2950	2950	2950	0
94	20250226	182600	65072140	2950	2950	2950	2950	0
95	20250226	182500	65072140	2950	2950	2950	2950	0
96	20250226	182400	65072140	2950	2950	2950	2950	0
97	20250226	182300	65072140	2950	2950	2950	2950	0
98	20250226	182200	65072140	2950	2950	2950	2950	0
99	20250226	182100	65072140	2950	2950	2950	2950	0
100	20250226	182000	65072140	2950	2950	2950	2950	0
101	20250226	181900	65072140	2950	2950	2950	2950	0
102	20250226	181800	65072140	2950	2950	2950	2950	0
103	20250226	181700	65072140	2950	2950	2950	2950	0
104	20250226	181600	65072140	2950	2950	2950	2950	0
105	20250226	181500	65072140	2950	2950	2950	2950	0
106	20250226	181400	65072140	2950	2950	2950	2950	0
107	20250226	181300	65072140	2950	2950	2950	2950	0
108	20250226	181200	65072140	2950	2950	2950	2950	0
109	20250226	181100	65072140	2950	2950	2950	2950	0
110	20250226	181000	65072140	2950	2950	2950	2950	0
111	20250226	180900	65072140	2950	2950	2950	2950	0
112	20250226	180800	65072140	2950	2950	2950	2950	0
113	20250226	180700	65072140	2950	2950	2950	2950	0
114	20250226	180600	65072140	2950	2950	2950	2950	0
115	20250226	180500	65072140	2950	2950	2950	2950	0
116	20250226	180400	65072140	2950	2950	2950	2950	0
117	20250226	180300	65072140	2950	2950	2950	2950	0
118	20250226	180200	65072140	2950	2950	2950	2950	0
119	20250226	180100	65072140	2950	2950	2950	2950	0
120	20250226	180000	65072140	2950	2950	2950	2950	0
121	20250226	175900	65072140	2950	2950	2950	2950	0
122	20250226	175800	65072140	2950	2950	2950	2950	751
123	20250226	175700	65072140	2950	2950	2950	2950	0
124	20250226	175600	65072140	2950	2950	2950	2950	0
125	20250226	175500	65072140	2950	2950	2950	2950	0
126	20250226	175400	65072140	2950	2950	2950	2950	0
127	20250226	175300	65072140	2950	2950	2950	2950	0
128	20250226	175200	65072140	2950	2950	2950	2950	0
129	20250226	175100	65072140	2950	2950	2950	2950	0
130	20250226	175000	65072140	2950	2950	2950	2950	0
131	20250226	174900	65072140	2950	2950	2950	2950	0
132	20250226	174800	65072140	2950	2950	2950	2950	0
133	20250226	174700	65072140	2950	2950	2950	2950	0
134	20250226	174600	65072140	2950	2950	2950	2950	0
135	20250226	174500	65072140	2950	2950	2950	2950	0
136	20250226	174400	65072140	2950	2950	2950	2950	0
137	20250226	174300	65072140	2950	2950	2950	2950	0
138	20250226	174200	65072140	2950	2950	2950	2950	0
139	20250226	174100	65072140	2950	2950	2950	2950	0
140	20250226	174000	65072140	2950	2950	2950	2950	0
141	20250226	173900	65072140	2950	2950	2950	2950	0
142	20250226	173800	65072140	2950	2950	2950	2950	0
143	20250226	173700	65072140	2950	2950	2950	2950	0
144	20250226	173600	65072140	2950	2950	2950	2950	0
145	20250226	173500	65072140	2950	2950	2950	2950	0
146	20250226	173400	65072140	2950	2950	2950	2950	0
147	20250226	173300	65072140	2950	2950	2950	2950	0
148	20250226	173200	65072140	2950	2950	2950	2950	0
149	20250226	173100	65072140	2950	2950	2950	2950	0
150	20250226	173000	65072140	2950	2950	2950	2950	0
151	20250226	172900	65072140	2950	2950	2950	2950	0
152	20250226	172800	65072140	2950	2950	2950	2950	751
153	20250226	172700	65072140	2950	2950	2950	2950	0
154	20250226	172600	65072140	2950	2950	2950	2950	0
155	20250226	172500	65072140	2950	2950	2950	2950	0
156	20250226	172400	65072140	2950	2950	2950	2950	0
157	20250226	172300	65072140	2950	2950	2950	2950	0
158	20250226	172200	65072140	2950	2950	2950	2950	0
159	20250226	172100	65072140	2950	2950	2950	2950	0
160	20250226	172000	65072140	2950	2950	2950	2950	0
161	20250226	171900	65072140	2950	2950	2950	2950	0
162	20250226	171800	65072140	2950	2950	2950	2950	0
163	20250226	171700	65072140	2950	2950	2950	2950	0
164	20250226	171600	65072140	2950	2950	2950	2950	0
165	20250226	171500	65072140	2950	2950	2950	2950	0
166	20250226	171400	65072140	2950	2950	2950	2950	0
167	20250226	171300	65072140	2950	2950	2950	2950	0
168	20250226	171200	65072140	2950	2950	2950	2950	0
169	20250226	171100	65072140	2950	2950	2950	2950	0
170	20250226	171000	65072140	2950	2950	2950	2950	0
171	20250226	170900	65072140	2950	2950	2950	2950	0
172	20250226	170800	65072140	2950	2950	2950	2950	0
173	20250226	170700	65072140	2950	2950	2950	2950	0
174	20250226	170600	65072140	2950	2950	2950	2950	0
175	20250226	170500	65072140	2950	2950	2950	2950	0
176	20250226	170400	65072140	2950	2950	2950	2950	0
177	20250226	170300	65072140	2950	2950	2950	2950	0
178	20250226	170200	65072140	2950	2950	2950	2950	0
179	20250226	170100	65072140	2950	2950	2950	2950	0
180	20250226	170000	65072140	2950	2950	2950	2950	0
181	20250226	165900	65072140	2950	2950	2950	2950	0
182	20250226	165800	65072140	2950	2950	2950	2950	751
183	20250226	165700	65072140	2950	2950	2950	2950	0
184	20250226	165600	65072140	2950	2950	2950	2950	0
185	20250226	165500	65072140	2950	2950	2950	2950	0
186	20250226	165400	65072140	2950	2950	2950	2950	0
187	20250226	165300	65072140	2950	2950	2950	2950	0
188	20250226	165200	65072140	2950	2950	2950	2950	0
189	20250226	165100	65072140	2950	2950	2950	2950	0
190	20250226	165000	65072140	2950	2950	2950	2950	0
191	20250226	164900	65072140	2950	2950	2950	2950	0
192	20250226	164800	65072140	2950	2950	2950	2950	0
193	20250226	164700	65072140	2950	2950	2950	2950	0
194	20250226	164600	65072140	2950	2950	2950	2950	0
195	20250226	164500	65072140	2950	2950	2950	2950	0
196	20250226	164400	65072140	2950	2950	2950	2950	0
197	20250226	164300	65072140	2950	2950	2950	2950	0
198	20250226	164200	65072140	2950	2950	2950	2950	0
199	20250226	164100	65072140	2950	2950	2950	2950	0
200	20250226	164000	65072140	2950	2950	2950	2950	0
201	20250226	163900	65072140	2950	2950	2950	2950	0
202	20250226	163800	65072140	2950	2950	2950	2950	0
203	20250226	163700	65072140	2950	2950	2950	2950	0
204	20250226	163600	65072140	2950	2950	2950	2950	0
205	20250226	163500	65072140	2950	2950	2950	2950	0
206	20250226	163400	65072140	2950	2950	2950	2950	0
207	20250226	163300	65072140	2950	2950	2950	2950	0
208	20250226	163200	65072140	2950	2950	2950	2950	0
209	20250226	163100	65072140	2950	2950	2950	2950	0
210	20250226	163000	65072140	2950	2950	2950	2950	0
211	20250226	162900	65072140	2950	2950	2950	2950	0
212	20250226	162800	65072140	2950	2950	2950	2950	751
213	20250226	162700	65072140	2950	2950	2950	2950	0
214	20250226	162600	65072140	2950	2950	2950	2950	0
215	20250226	162500	65072140	2950	2950	2950	2950	0
216	20250226	162400	65072140	2950	2950	2950	2950	0
217	20250226	162300	65072140	2950	2950	2950	2950	0
218	20250226	162200	65072140	2950	2950	2950	2950	0
219	20250226	162100	65072140	2950	2950	2950	2950	0
220	20250226	162000	65072140	2950	2950	2950	2950	0
221	20250226	161900	65072140	2950	2950	2950	2950	0
222	20250226	161800	65072140	2950	2950	2950	2950	0
223	20250226	161700	65072140	2950	2950	2950	2950	0
224	20250226	161600	65072140	2950	2950	2950	2950	0
225	20250226	161500	65072140	2950	2950	2950	2950	0
226	20250226	161400	65072140	2950	2950	2950	2950	0
227	20250226	161300	65072140	2950	2950	2950	2950	0
228	20250226	161200	65072140	2950	2950	2950	2950	0
229	20250226	161100	65072140	2950	2950	2950	2950	0
230	20250226	161000	65072140	2950	2950	2950	2950	0
231	20250226	160900	65072140	2950	2950	2950	2950	0
232	20250226	160800	65072140	2950	2950	2950	2950	0
233	20250226	160700	65072140	2950	2950	2950	2950	0
234	20250226	160600	65072140	2950	2950	2950	2950	0
235	20250226	160500	65072140	2950	2950	2950	2950	0
236	20250226	160400	65072140	2950	2950	2950	2950	0
237	20250226	160300	65072140	2950	2950	2950	2950	0
238	20250226	160200	65072140	2950	2950	2950	2950	0
239	20250226	160100	65072140	2950	2950	2950	2950	0
240	20250226	160000	65072140	2950	2950	2950	2950	0
241	20250226	155900	65072140	2950	2950	2950	2950	0
242	20250226	155800	65072140	2950	2950	2950	2950	751
243	20250226	155700	65072140	2950	2950	2950	2950	0
244	20250226	155600	65072140	2950	2950	2950	2950	0
245	20250226	155500	65072140	2950	2950	2950	2950	0
246	20250226	155400	65072140	2950	2950	2950	2950	0
247	20250226	155300	65072140	2950	2950	2950	2950	0
248	20250226	155200	65072140	2950	2950	2950	2950	0
249	20250226	155100	65072140	2950	2950	2950	2950	0
250	20250226	155000	65072140	2950	2950	2950	2950	0
251	20250226	154900	65072140	2950	2950	2950	2950	0
252	20250226	154800	65072140	2950	2950	2950	2950	0
253	20250226	154700	65072140	2950	2950	2950	2950	0
254	20250226	154600	65072140	2950	2950	2950	2950	0
255	20250226	154500	65072140	2950	2950	2950	2950	0
256	20250226	154400	65072140	2950	2950	2950	2950	0
257	20250226	154300	65072140	2950	2950	2950	2950	0
258	20250226	154200	65072140	2950	2950	2950	2950	0
259	20250226	154100	65072140	2950	2950	2950	2950	0
260	20250226	154000	65072140	2950	2950	2950	2950	0
261	20250226	153900	65072140	2950	2950	2950	2950	0
262	20250226	153800	65072140	2950	2950	2950	2950	0
263	20250226	153700	65072140	2950	2950	2950	2950	0
264	20250226	153600	65072140	2950	2950	2950	2950	0
265	20250226	153500	65072140	2950	2950	2950	2950	0
266	20250226	153400	65072140	2950	2950	2950	2950	0
267	20250226	153300	65072140	2950	2950	2950	2950	0
268	20250226	153200	65072140	2950	2950	2950	2950	0
269	20250226	153100	65072140	2950	2950	2950	2950	0
270	20250226	153000	65072140	2950	2950	2950	2950	751
271	20250226	152900	62856690	2950	2950	2950	2950	0
272	20250226	152800	62856690	2950	2950	2950	2950	0
273	20250226	152700	62856690	2950	2950	2950	2950	0
274	20250226	152600	62856690	2950	2950	2950	2950	0
275	20250226	152500	62856690	2950	2950	2950	2950	0
276	20250226	152400	62856690	2950	2950	2950	2950	0
277	20250226	152300	62856690	2950	2950	2950	2950	0
278	20250226	152200	62856690	2950	2950	2950	2950	0
279	20250226	152100	62856690	2950	2950	2950	2950	0
280	20250226	152000	62856690	2950	2950	2950	2950	0
281	20250226	151900	62856690	2950	2945	2950	2945	166
282	20250226	151800	62367225	2955	2955	2955	2955	0
283	20250226	151700	62367225	2955	2955	2955	2955	0
284	20250226	151600	62367225	2955	2955	2955	2955	0
285	20250226	151500	62367225	2955	2955	2955	2955	0
286	20250226	151400	62367225	2955	2955	2955	2955	0
287	20250226	151300	62367225	2955	2955	2955	2955	0
288	20250226	151200	62367225	2955	2955	2955	2955	0
289	20250226	151100	62367225	2955	2955	2955	2955	0
290	20250226	151000	62367225	2955	2955	2955	2955	0
291	20250226	150900	62367225	2955	2955	2955	2955	0
292	20250226	150800	62367225	2955	2955	2955	2955	0
293	20250226	150700	62367225	2955	2955	2955	2955	0
294	20250226	150600	62367225	2955	2955	2955	2955	0
295	20250226	150500	62367225	2955	2955	2955	2955	0
296	20250226	150400	62367225	2955	2950	2955	2950	10
297	20250226	150300	62337715	2955	2955	2955	2955	0
298	20250226	150200	62337715	2955	2955	2955	2955	0
299	20250226	150100	62337715	2955	2955	2960	2955	34
300	20250226	150000	62237220	2955	2915	2955	2915	700
301	20250226	145900	60189355	2915	2915	2915	2915	0
302	20250226	145800	60189355	2915	2915	2915	2915	0
303	20250226	145700	60189355	2915	2915	2915	2915	4
304	20250226	145600	60177695	2900	2910	2910	2895	210
305	20250226	145500	59569290	2930	2930	2930	2930	0
306	20250226	145400	59569290	2930	2930	2930	2930	0
307	20250226	145300	59569290	2930	2930	2930	2930	0
308	20250226	145200	59569290	2930	2930	2930	2930	0
309	20250226	145100	59569290	2930	2930	2930	2930	0
310	20250226	145000	59569290	2930	2930	2930	2930	0
311	20250226	144900	59569290	2930	2930	2930	2930	4
312	20250226	144800	59557570	2900	2930	2930	2900	1000
313	20250226	144700	56646255	2965	2965	2965	2965	0
314	20250226	144600	56646255	2965	2965	2965	2965	0
315	20250226	144500	56646255	2965	2955	2970	2955	1218
316	20250226	144400	53035795	2955	2955	2955	2955	0
317	20250226	144300	53035795	2955	2955	2955	2955	0
318	20250226	144200	53035795	2955	2955	2955	2955	1
319	20250226	144100	53032840	2970	2970	2970	2970	0
320	20250226	144000	53032840	2970	2970	2970	2970	0
321	20250226	143900	53032840	2970	2970	2970	2970	0
322	20250226	143800	53032840	2970	2970	2970	2970	0
323	20250226	143700	53032840	2970	2970	2970	2970	0
324	20250226	143600	53032840	2970	2925	2970	2925	300
325	20250226	143500	52150725	2925	2925	2925	2925	300
326	20250226	143400	51273225	2925	2925	2925	2925	0
327	20250226	143300	51273225	2925	2925	2925	2925	2
328	20250226	143200	51267375	2925	2925	2925	2925	0
329	20250226	143100	51267375	2925	2925	2925	2925	0
330	20250226	143000	51267375	2925	2925	2925	2925	0
331	20250226	142900	51267375	2925	2925	2925	2925	0
332	20250226	142800	51267375	2925	2925	2925	2925	0
333	20250226	142700	51267375	2925	2925	2925	2925	0
334	20250226	142600	51267375	2925	2925	2925	2925	0
335	20250226	142500	51267375	2925	2925	2925	2925	0
336	20250226	142400	51267375	2925	2925	2925	2925	0
337	20250226	142300	51267375	2925	2925	2925	2925	0
338	20250226	142200	51267375	2925	2925	2925	2925	0
339	20250226	142100	51267375	2925	2925	2925	2925	1
340	20250226	142000	51264450	2910	2910	2910	2910	0
341	20250226	141900	51264450	2910	2910	2910	2910	0
342	20250226	141800	51264450	2910	2910	2910	2910	139
343	20250226	141700	50859960	2910	2910	2910	2910	0
344	20250226	141600	50859960	2910	2910	2910	2910	0
345	20250226	141500	50859960	2910	2910	2910	2910	104
346	20250226	141400	50557320	2920	2920	2920	2920	0
347	20250226	141300	50557320	2920	2920	2920	2920	0
348	20250226	141200	50557320	2920	2920	2920	2920	0
349	20250226	141100	50557320	2920	2920	2920	2920	0
350	20250226	141000	50557320	2920	2920	2920	2920	1
351	20250226	140900	50554400	2910	2910	2910	2910	134
352	20250226	140800	50164460	2920	2920	2920	2920	0
353	20250226	140700	50164460	2920	2910	2920	2890	2001
354	20250226	140600	44378120	2925	2925	2925	2925	1
355	20250226	140500	44375195	2915	2915	2915	2915	120
356	20250226	140400	44025395	2915	2915	2915	2915	180
357	20250226	140300	43500695	2915	2915	2915	2915	0
358	20250226	140200	43500695	2915	2915	2915	2915	0
359	20250226	140100	43500695	2915	2915	2915	2915	0
360	20250226	140000	43500695	2915	2915	2915	2915	33
361	20250226	135900	43404500	2900	2920	2920	2900	88
362	20250226	135800	43149250	2930	2930	2930	2930	0
363	20250226	135700	43149250	2930	2930	2930	2930	0
364	20250226	135600	43149250	2930	2930	2930	2930	0
365	20250226	135500	43149250	2930	2930	2930	2930	0
366	20250226	135400	43149250	2930	2930	2930	2930	0
367	20250226	135300	43149250	2930	2930	2930	2930	0
368	20250226	135200	43149250	2930	2930	2930	2930	0
369	20250226	135100	43149250	2930	2930	2930	2930	0
370	20250226	135000	43149250	2930	2930	2930	2930	0
371	20250226	134900	43149250	2930	2930	2930	2930	0
372	20250226	134800	43149250	2930	2930	2930	2930	0
373	20250226	134700	43149250	2930	2930	2930	2930	0
374	20250226	134600	43149250	2930	2930	2930	2930	0
375	20250226	134500	43149250	2930	2930	2930	2930	0
376	20250226	134400	43149250	2930	2930	2930	2930	0
377	20250226	134300	43149250	2930	2930	2930	2930	0
378	20250226	134200	43149250	2930	2930	2930	2930	0
379	20250226	134100	43149250	2930	2930	2930	2930	0
380	20250226	134000	43149250	2930	2930	2930	2930	33
381	20250226	133900	43052560	2930	2930	2930	2930	300
382	20250226	133800	42173560	2930	2930	2930	2930	0
383	20250226	133700	42173560	2930	2930	2930	2930	0
384	20250226	133600	42173560	2930	2930	2930	2930	0
385	20250226	133500	42173560	2930	2930	2930	2930	0
386	20250226	133400	42173560	2930	2930	2930	2930	0
387	20250226	133300	42173560	2930	2930	2930	2930	0
388	20250226	133200	42173560	2930	2930	2930	2930	0
389	20250226	133100	42173560	2930	2930	2930	2930	0
390	20250226	133000	42173560	2930	2930	2930	2930	0
391	20250226	132900	42173560	2930	2930	2930	2930	0
392	20250226	132800	42173560	2930	2930	2930	2930	0
393	20250226	132700	42173560	2930	2930	2930	2930	0
394	20250226	132600	42173560	2930	2930	2930	2930	0
395	20250226	132500	42173560	2930	2930	2930	2930	0
396	20250226	132400	42173560	2930	2930	2930	2930	0
397	20250226	132300	42173560	2930	2930	2930	2930	0
398	20250226	132200	42173560	2930	2930	2930	2930	0
399	20250226	132100	42173560	2930	2930	2930	2930	0
400	20250226	132000	42173560	2930	2930	2930	2930	0
401	20250226	131900	42173560	2930	2930	2930	2930	0
402	20250226	131800	42173560	2930	2930	2930	2930	0
403	20250226	131700	42173560	2930	2930	2930	2930	0
404	20250226	131600	42173560	2930	2930	2930	2930	1
405	20250226	131500	42170630	2920	2920	2920	2920	0
406	20250226	131400	42170630	2920	2920	2920	2920	0
407	20250226	131300	42170630	2920	2920	2920	2920	0
408	20250226	131200	42170630	2920	2920	2920	2920	0
409	20250226	131100	42170630	2920	2920	2920	2920	0
410	20250226	131000	42170630	2920	2920	2920	2920	0
411	20250226	130900	42170630	2920	2925	2925	2920	32
412	20250226	130800	42077185	2935	2920	2935	2920	5
413	20250226	130700	42062570	2910	2895	2910	2895	593
414	20250226	130600	40345430	2895	2905	2905	2895	720
415	20250226	130500	38260200	2910	2910	2910	2910	0
416	20250226	130400	38260200	2910	2910	2910	2910	52
417	20250226	130300	38108880	2910	2910	2910	2910	0
418	20250226	130200	38108880	2910	2910	2910	2910	33
419	20250226	130100	38012850	2910	2910	2910	2910	0
420	20250226	130000	38012850	2910	2910	2910	2910	100
421	20250226	125900	37721850	2910	2910	2910	2910	0
422	20250226	125800	37721850	2910	2910	2910	2910	0
423	20250226	125700	37721850	2910	2910	2910	2910	0
424	20250226	125600	37721850	2910	2910	2910	2910	1
425	20250226	125500	37718940	2915	2915	2915	2915	0
426	20250226	125400	37718940	2915	2905	2915	2890	2887
427	20250226	125300	29354335	2905	2910	2910	2905	399
428	20250226	125200	28193325	2915	2915	2915	2915	118
429	20250226	125100	27849355	2935	2935	2935	2935	0
430	20250226	125000	27849355	2935	2935	2935	2935	0
431	20250226	124900	27849355	2935	2935	2935	2935	0
432	20250226	124800	27849355	2935	2935	2935	2935	0
433	20250226	124700	27849355	2935	2935	2935	2935	0
434	20250226	124600	27849355	2935	2935	2935	2935	0
435	20250226	124500	27849355	2935	2935	2935	2935	0
436	20250226	124400	27849355	2935	2935	2935	2935	0
437	20250226	124300	27849355	2935	2935	2935	2935	0
438	20250226	124200	27849355	2935	2935	2935	2935	0
439	20250226	124100	27849355	2935	2935	2935	2935	0
440	20250226	124000	27849355	2935	2935	2935	2935	0
441	20250226	123900	27849355	2935	2935	2935	2935	0
442	20250226	123800	27849355	2935	2935	2935	2935	0
443	20250226	123700	27849355	2935	2935	2935	2935	0
444	20250226	123600	27849355	2935	2935	2935	2935	0
445	20250226	123500	27849355	2935	2935	2935	2935	0
446	20250226	123400	27849355	2935	2935	2935	2935	0
447	20250226	123300	27849355	2935	2935	2935	2935	0
448	20250226	123200	27849355	2935	2935	2935	2935	0
449	20250226	123100	27849355	2935	2935	2935	2935	0
450	20250226	123000	27849355	2935	2935	2935	2935	0
451	20250226	122900	27849355	2935	2935	2935	2935	0
452	20250226	122800	27849355	2935	2935	2935	2935	0
453	20250226	122700	27849355	2935	2935	2935	2935	0
454	20250226	122600	27849355	2935	2935	2935	2935	0
455	20250226	122500	27849355	2935	2935	2935	2935	0
456	20250226	122400	27849355	2935	2935	2935	2935	0
457	20250226	122300	27849355	2935	2935	2935	2935	1
458	20250226	122200	27846420	2925	2925	2925	2925	600
459	20250226	122100	26091420	2925	2925	2925	2925	0
460	20250226	122000	26091420	2925	2925	2925	2925	51
461	20250226	121900	25942245	2925	2925	2925	2925	0
462	20250226	121800	25942245	2925	2925	2925	2925	0
463	20250226	121700	25942245	2925	2925	2925	2925	0
464	20250226	121600	25942245	2925	2925	2925	2925	0
465	20250226	121500	25942245	2925	2925	2925	2925	1
466	20250226	121400	25939320	2920	2920	2920	2920	0
467	20250226	121300	25939320	2920	2920	2920	2920	1
468	20250226	121200	25936400	2925	2925	2925	2925	0
469	20250226	121100	25936400	2925	2925	2925	2925	0
470	20250226	121000	25936400	2925	2925	2925	2925	0
471	20250226	120900	25936400	2925	2925	2925	2925	0
472	20250226	120800	25936400	2925	2925	2925	2925	0
473	20250226	120700	25936400	2925	2925	2925	2925	1
474	20250226	120600	25933475	2910	2910	2910	2910	0
475	20250226	120500	25933475	2910	2910	2910	2910	4
476	20250226	120400	25921835	2925	2925	2925	2925	0
477	20250226	120300	25921835	2925	2915	2925	2910	101
478	20250226	120200	25627905	2910	2910	2910	2910	0
479	20250226	120100	25627905	2910	2910	2910	2910	0
480	20250226	120000	25627905	2910	2910	2910	2910	0
481	20250226	115900	25627905	2910	2910	2910	2910	0
482	20250226	115800	25627905	2910	2910	2910	2910	0
483	20250226	115700	25627905	2910	2910	2910	2910	0
484	20250226	115600	25627905	2910	2910	2910	2910	0
485	20250226	115500	25627905	2910	2910	2910	2910	0
486	20250226	115400	25627905	2910	2910	2910	2910	0
487	20250226	115300	25627905	2910	2910	2910	2910	0
488	20250226	115200	25627905	2910	2915	2915	2910	401
489	20250226	115100	24460495	2915	2920	2920	2915	100
490	20250226	115000	24168885	2920	2930	2930	2915	1100
491	20250226	114900	20961540	2945	2945	2945	2945	0
492	20250226	114800	20961540	2945	2945	2945	2945	0
493	20250226	114700	20961540	2945	2945	2945	2945	0
494	20250226	114600	20961540	2945	2945	2945	2945	0
495	20250226	114500	20961540	2945	2945	2945	2945	1
496	20250226	114400	20958595	2945	2945	2945	2945	0
497	20250226	114300	20958595	2945	2945	2945	2945	0
498	20250226	114200	20958595	2945	2945	2945	2945	0
499	20250226	114100	20958595	2945	2945	2945	2945	1
500	20250226	114000	20955650	2950	2950	2950	2950	0
501	20250226	113900	20955650	2950	2950	2950	2950	0
502	20250226	113800	20955650	2950	2950	2950	2950	1
503	20250226	113700	20952700	2920	2930	2930	2920	200
504	20250226	113600	20368685	2920	2920	2920	2920	0
505	20250226	113500	20368685	2920	2920	2920	2920	0
506	20250226	113400	20368685	2920	2940	2940	2920	111
507	20250226	113300	20043775	2955	2955	2955	2955	0
508	20250226	113200	20043775	2955	2955	2955	2955	38
509	20250226	113100	19931485	2960	2960	2960	2960	0
510	20250226	113000	19931485	2960	2960	2960	2960	0
511	20250226	112900	19931485	2960	2960	2960	2960	0
512	20250226	112800	19931485	2960	2960	2960	2960	0
513	20250226	112700	19931485	2960	2960	2960	2960	0
514	20250226	112600	19931485	2960	2960	2960	2960	0
515	20250226	112500	19931485	2960	2945	2960	2945	19
516	20250226	112400	19875515	2965	2965	2965	2965	0
517	20250226	112300	19875515	2965	2965	2965	2965	0
518	20250226	112200	19875515	2965	2965	2965	2965	0
519	20250226	112100	19875515	2965	2965	2965	2965	0
520	20250226	112000	19875515	2965	2965	2965	2965	0
521	20250226	111900	19875515	2965	2965	2965	2965	0
522	20250226	111800	19875515	2965	2965	2965	2965	0
523	20250226	111700	19875515	2965	2965	2965	2965	0
524	20250226	111600	19875515	2965	2965	2965	2965	0
525	20250226	111500	19875515	2965	2965	2965	2965	0
526	20250226	111400	19875515	2965	2965	2965	2965	0
527	20250226	111300	19875515	2965	2965	2965	2965	0
528	20250226	111200	19875515	2965	2965	2965	2965	0
529	20250226	111100	19875515	2965	2960	2965	2960	19
530	20250226	111000	19819270	2960	2960	2960	2960	0
531	20250226	110900	19819270	2960	2960	2960	2960	0
532	20250226	110800	19819270	2960	2960	2960	2960	1
533	20250226	110700	19816310	2955	2955	2955	2955	0
534	20250226	110600	19816310	2955	2955	2955	2955	0
535	20250226	110500	19816310	2955	2955	2955	2955	100
536	20250226	110400	19520810	2955	2955	2955	2955	0
537	20250226	110300	19520810	2955	2955	2955	2955	0
538	20250226	110200	19520810	2955	2955	2955	2955	0
539	20250226	110100	19520810	2955	2955	2955	2955	0
540	20250226	110000	19520810	2955	2955	2955	2955	0
541	20250226	105900	19520810	2955	2955	2955	2955	0
542	20250226	105800	19520810	2955	2955	2955	2955	0
543	20250226	105700	19520810	2955	2955	2955	2955	0
544	20250226	105600	19520810	2955	2955	2955	2955	0
545	20250226	105500	19520810	2955	2955	2955	2955	0
546	20250226	105400	19520810	2955	2955	2955	2955	0
547	20250226	105300	19520810	2955	2955	2955	2955	0
548	20250226	105200	19520810	2955	2955	2955	2955	0
549	20250226	105100	19520810	2955	2955	2955	2955	0
550	20250226	105000	19520810	2955	2955	2955	2955	0
551	20250226	104900	19520810	2955	2955	2955	2955	0
552	20250226	104800	19520810	2955	2955	2955	2955	0
553	20250226	104700	19520810	2955	2955	2955	2955	1
554	20250226	104600	19517855	2920	2920	2920	2920	0
555	20250226	104500	19517855	2920	2920	2920	2920	0
556	20250226	104400	19517855	2920	2920	2920	2920	0
557	20250226	104300	19517855	2920	2920	2920	2920	0
558	20250226	104200	19517855	2920	2920	2920	2920	0
559	20250226	104100	19517855	2920	2920	2920	2920	0
560	20250226	104000	19517855	2920	2920	2920	2920	0
561	20250226	103900	19517855	2920	2920	2920	2920	0
562	20250226	103800	19517855	2920	2920	2920	2920	0
563	20250226	103700	19517855	2920	2920	2920	2920	0
564	20250226	103600	19517855	2920	2920	2920	2920	0
565	20250226	103500	19517855	2920	2935	2935	2920	1752
566	20250226	103400	14386680	2940	2940	2940	2940	0
567	20250226	103300	14386680	2940	2940	2940	2940	0
568	20250226	103200	14386680	2940	2940	2940	2940	0
569	20250226	103100	14386680	2940	2940	2940	2940	0
570	20250226	103000	14386680	2940	2940	2940	2940	0
571	20250226	102900	14386680	2940	2940	2940	2940	300
572	20250226	102800	13504680	2940	2940	2940	2940	0
573	20250226	102700	13504680	2940	2940	2940	2940	0
574	20250226	102600	13504680	2940	2945	2945	2940	3
575	20250226	102500	13495855	2940	2940	2940	2940	0
576	20250226	102400	13495855	2940	2940	2940	2940	0
577	20250226	102300	13495855	2940	2940	2940	2940	46
578	20250226	102200	13360615	2950	2950	2950	2950	41
579	20250226	102100	13239665	2955	2955	2955	2955	0
580	20250226	102000	13239665	2955	2955	2955	2955	200
581	20250226	101900	12648665	2955	2955	2955	2955	0
582	20250226	101800	12648665	2955	2955	2955	2955	0
583	20250226	101700	12648665	2955	2955	2955	2955	2
584	20250226	101600	12642755	2935	2935	2935	2935	0
585	20250226	101500	12642755	2935	2940	2940	2935	500
586	20250226	101400	11174960	2955	2955	2955	2955	0
587	20250226	101300	11174960	2955	2955	2955	2955	0
588	20250226	101200	11174960	2955	2955	2955	2955	2
589	20250226	101100	11169050	2950	2950	2950	2950	0
590	20250226	101000	11169050	2950	2950	2950	2950	1000
591	20250226	100900	8219050	2950	2950	2950	2950	5
592	20250226	100800	8204300	2950	2950	2950	2950	1
593	20250226	100700	8201350	2950	2950	2950	2950	0
594	20250226	100600	8201350	2950	2950	2950	2950	0
595	20250226	100500	8201350	2950	2940	2950	2940	5
596	20250226	100400	8186630	2935	2935	2935	2935	33
597	20250226	100300	8089775	2950	2950	2950	2950	0
598	20250226	100200	8089775	2950	2950	2950	2950	0
599	20250226	100100	8089775	2950	2950	2950	2950	0
600	20250226	100000	8089775	2950	2950	2950	2950	0
601	20250226	095900	8089775	2950	2950	2950	2950	0
602	20250226	095800	8089775	2950	2950	2950	2950	0
603	20250226	095700	8089775	2950	2950	2950	2950	1
604	20250226	095600	8086825	2940	2940	2940	2940	0
605	20250226	095500	8086825	2940	2940	2940	2940	0
606	20250226	095400	8086825	2940	2940	2940	2940	0
607	20250226	095300	8086825	2940	2940	2940	2940	0
608	20250226	095200	8086825	2940	2940	2940	2940	0
609	20250226	095100	8086825	2940	2940	2940	2940	142
610	20250226	095000	7669345	2950	2950	2950	2950	0
611	20250226	094900	7669345	2950	2950	2950	2950	0
612	20250226	094800	7669345	2950	2950	2950	2950	0
613	20250226	094700	7669345	2950	2950	2950	2950	0
614	20250226	094600	7669345	2950	2950	2950	2950	0
615	20250226	094500	7669345	2950	2945	2950	2945	6
616	20250226	094400	7651670	2940	2940	2940	2935	118
617	20250226	094300	7304755	2975	2975	2975	2975	0
618	20250226	094200	7304755	2975	2975	2975	2975	0
619	20250226	094100	7304755	2975	2930	2975	2930	22
620	20250226	094000	7240250	2930	2930	2930	2930	0
621	20250226	093900	7240250	2930	2930	2930	2930	0
622	20250226	093800	7240250	2930	2930	2930	2930	0
623	20250226	093700	7240250	2930	2930	2930	2930	0
624	20250226	093600	7240250	2930	2930	2930	2930	0
625	20250226	093500	7240250	2930	2930	2930	2930	0
626	20250226	093400	7240250	2930	2930	2930	2930	0
627	20250226	093300	7240250	2930	2930	2930	2930	0
628	20250226	093200	7240250	2930	2950	2950	2930	2200
629	20250226	093100	785185	2980	2980	2980	2980	0
630	20250226	093000	785185	2980	2980	2980	2980	0
631	20250226	092900	785185	2980	2980	2980	2980	0
632	20250226	092800	785185	2980	2980	2980	2980	0
633	20250226	092700	785185	2980	2980	2980	2980	0
634	20250226	092600	785185	2980	2980	2980	2980	0
635	20250226	092500	785185	2980	2980	2980	2980	0
636	20250226	092400	785185	2980	2980	2980	2980	0
637	20250226	092300	785185	2980	2980	2980	2980	1
638	20250226	092200	782205	2900	2900	2900	2900	0
639	20250226	092100	782205	2900	2900	2900	2900	0
640	20250226	092000	782205	2900	2900	2900	2900	0
641	20250226	091900	782205	2900	2950	2950	2900	86
642	20250226	091800	530810	2955	2970	2970	2955	136
643	20250226	091700	128435	2980	2980	2980	2980	1
644	20250226	091600	125455	2970	2970	2970	2970	0
645	20250226	091500	125455	2970	2970	2970	2970	0
646	20250226	091400	125455	2970	2975	2975	2970	2
647	20250226	091300	119510	2990	2990	2990	2990	0
648	20250226	091200	119510	2990	2990	2990	2990	0
649	20250226	091100	119510	2990	2990	2990	2990	0
650	20250226	091000	119510	2990	2990	2990	2990	1
651	20250226	090900	116520	2975	2975	2975	2975	0
652	20250226	090800	116520	2975	2975	2975	2975	0
653	20250226	090700	116520	2975	2975	2975	2975	0
654	20250226	090600	116520	2975	2975	2975	2975	0
655	20250226	090500	116520	2975	2975	2975	2975	0
656	20250226	090400	116520	2975	2975	2975	2975	0
657	20250226	090300	116520	2975	2975	2975	2975	4
658	20250226	090200	104620	2975	2975	2975	2975	0
659	20250226	090100	104620	2975	2980	2980	2975	2
660	20250226	090000	98665	2985	2990	2990	2985	33