KissMeData/000120/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	183000	5730049200	96500	96500	96500	96500	1371
3	20250226	182900	5730049200	96500	96500	96500	96500	0
4	20250226	182800	5730049200	96500	96500	96500	96500	0
5	20250226	182700	5730049200	96500	96500	96500	96500	0
6	20250226	182600	5730049200	96500	96500	96500	96500	0
7	20250226	182500	5730049200	96500	96500	96500	96500	0
8	20250226	182400	5730049200	96500	96500	96500	96500	0
9	20250226	182300	5730049200	96500	96500	96500	96500	0
10	20250226	182200	5730049200	96500	96500	96500	96500	0
11	20250226	182100	5730049200	96500	96500	96500	96500	0
12	20250226	182000	5730049200	96500	96500	96500	96500	0
13	20250226	181900	5730049200	96500	96500	96500	96500	0
14	20250226	181800	5730049200	96500	96500	96500	96500	0
15	20250226	181700	5730049200	96500	96500	96500	96500	0
16	20250226	181600	5730049200	96500	96500	96500	96500	0
17	20250226	181500	5730049200	96500	96500	96500	96500	0
18	20250226	181400	5730049200	96500	96500	96500	96500	0
19	20250226	181300	5730049200	96500	96500	96500	96500	0
20	20250226	181200	5730049200	96500	96500	96500	96500	0
21	20250226	181100	5730049200	96500	96500	96500	96500	0
22	20250226	181000	5730049200	96500	96500	96500	96500	0
23	20250226	180900	5730049200	96500	96500	96500	96500	0
24	20250226	180800	5730049200	96500	96500	96500	96500	0
25	20250226	180700	5730049200	96500	96500	96500	96500	0
26	20250226	180600	5730049200	96500	96500	96500	96500	0
27	20250226	180500	5730049200	96500	96500	96500	96500	0
28	20250226	180400	5730049200	96500	96500	96500	96500	0
29	20250226	180300	5730049200	96500	96500	96500	96500	0
30	20250226	180200	5730049200	96500	96500	96500	96500	0
31	20250226	180100	5730049200	96500	96500	96500	96500	0
32	20250226	180000	5730049200	96500	96500	96500	96500	1371
33	20250226	175900	5730049200	96500	96500	96500	96500	0
34	20250226	175800	5730049200	96500	96500	96500	96500	0
35	20250226	175700	5730049200	96500	96500	96500	96500	0
36	20250226	175600	5730049200	96500	96500	96500	96500	0
37	20250226	175500	5730049200	96500	96500	96500	96500	0
38	20250226	175400	5730049200	96500	96500	96500	96500	0
39	20250226	175300	5730049200	96500	96500	96500	96500	0
40	20250226	175200	5730049200	96500	96500	96500	96500	0
41	20250226	175100	5730049200	96500	96500	96500	96500	0
42	20250226	175000	5730049200	96500	96500	96500	96500	0
43	20250226	174900	5730049200	96500	96500	96500	96500	0
44	20250226	174800	5730049200	96500	96500	96500	96500	0
45	20250226	174700	5730049200	96500	96500	96500	96500	0
46	20250226	174600	5730049200	96500	96500	96500	96500	0
47	20250226	174500	5730049200	96500	96500	96500	96500	0
48	20250226	174400	5730049200	96500	96500	96500	96500	0
49	20250226	174300	5730049200	96500	96500	96500	96500	0
50	20250226	174200	5730049200	96500	96500	96500	96500	0
51	20250226	174100	5730049200	96500	96500	96500	96500	0
52	20250226	174000	5730049200	96500	96500	96500	96500	0
53	20250226	173900	5730049200	96500	96500	96500	96500	0
54	20250226	173800	5730049200	96500	96500	96500	96500	0
55	20250226	173700	5730049200	96500	96500	96500	96500	0
56	20250226	173600	5730049200	96500	96500	96500	96500	0
57	20250226	173500	5730049200	96500	96500	96500	96500	0
58	20250226	173400	5730049200	96500	96500	96500	96500	0
59	20250226	173300	5730049200	96500	96500	96500	96500	0
60	20250226	173200	5730049200	96500	96500	96500	96500	0
61	20250226	173100	5730049200	96500	96500	96500	96500	0
62	20250226	173000	5730049200	96500	96500	96500	96500	1371
63	20250226	172900	5730049200	96500	96500	96500	96500	0
64	20250226	172800	5730049200	96500	96500	96500	96500	0
65	20250226	172700	5730049200	96500	96500	96500	96500	0
66	20250226	172600	5730049200	96500	96500	96500	96500	0
67	20250226	172500	5730049200	96500	96500	96500	96500	0
68	20250226	172400	5730049200	96500	96500	96500	96500	0
69	20250226	172300	5730049200	96500	96500	96500	96500	0
70	20250226	172200	5730049200	96500	96500	96500	96500	0
71	20250226	172100	5730049200	96500	96500	96500	96500	0
72	20250226	172000	5730049200	96500	96500	96500	96500	0
73	20250226	171900	5730049200	96500	96500	96500	96500	0
74	20250226	171800	5730049200	96500	96500	96500	96500	0
75	20250226	171700	5730049200	96500	96500	96500	96500	0
76	20250226	171600	5730049200	96500	96500	96500	96500	0
77	20250226	171500	5730049200	96500	96500	96500	96500	0
78	20250226	171400	5730049200	96500	96500	96500	96500	0
79	20250226	171300	5730049200	96500	96500	96500	96500	0
80	20250226	171200	5730049200	96500	96500	96500	96500	0
81	20250226	171100	5730049200	96500	96500	96500	96500	0
82	20250226	171000	5730049200	96500	96500	96500	96500	0
83	20250226	170900	5730049200	96500	96500	96500	96500	0
84	20250226	170800	5730049200	96500	96500	96500	96500	0
85	20250226	170700	5730049200	96500	96500	96500	96500	0
86	20250226	170600	5730049200	96500	96500	96500	96500	0
87	20250226	170500	5730049200	96500	96500	96500	96500	0
88	20250226	170400	5730049200	96500	96500	96500	96500	0
89	20250226	170300	5730049200	96500	96500	96500	96500	0
90	20250226	170200	5730049200	96500	96500	96500	96500	0
91	20250226	170100	5730049200	96500	96500	96500	96500	0
92	20250226	170000	5730049200	96500	96500	96500	96500	1371
93	20250226	165900	5730049200	96500	96500	96500	96500	0
94	20250226	165800	5730049200	96500	96500	96500	96500	0
95	20250226	165700	5730049200	96500	96500	96500	96500	0
96	20250226	165600	5730049200	96500	96500	96500	96500	0
97	20250226	165500	5730049200	96500	96500	96500	96500	0
98	20250226	165400	5730049200	96500	96500	96500	96500	0
99	20250226	165300	5730049200	96500	96500	96500	96500	0
100	20250226	165200	5730049200	96500	96500	96500	96500	0
101	20250226	165100	5730049200	96500	96500	96500	96500	0
102	20250226	165000	5730049200	96500	96500	96500	96500	0
103	20250226	164900	5730049200	96500	96500	96500	96500	0
104	20250226	164800	5730049200	96500	96500	96500	96500	0
105	20250226	164700	5730049200	96500	96500	96500	96500	0
106	20250226	164600	5730049200	96500	96500	96500	96500	0
107	20250226	164500	5730049200	96500	96500	96500	96500	0
108	20250226	164400	5730049200	96500	96500	96500	96500	0
109	20250226	164300	5730049200	96500	96500	96500	96500	0
110	20250226	164200	5730049200	96500	96500	96500	96500	0
111	20250226	164100	5730049200	96500	96500	96500	96500	0
112	20250226	164000	5730049200	96500	96500	96500	96500	0
113	20250226	163900	5730049200	96500	96500	96500	96500	0
114	20250226	163800	5730049200	96500	96500	96500	96500	0
115	20250226	163700	5730049200	96500	96500	96500	96500	0
116	20250226	163600	5730049200	96500	96500	96500	96500	0
117	20250226	163500	5730049200	96500	96500	96500	96500	0
118	20250226	163400	5730049200	96500	96500	96500	96500	0
119	20250226	163300	5730049200	96500	96500	96500	96500	0
120	20250226	163200	5730049200	96500	96500	96500	96500	0
121	20250226	163100	5730049200	96500	96500	96500	96500	0
122	20250226	163000	5730049200	96500	96500	96500	96500	1371
123	20250226	162900	5730049200	96500	96500	96500	96500	0
124	20250226	162800	5730049200	96500	96500	96500	96500	0
125	20250226	162700	5730049200	96500	96500	96500	96500	0
126	20250226	162600	5730049200	96500	96500	96500	96500	0
127	20250226	162500	5730049200	96500	96500	96500	96500	0
128	20250226	162400	5730049200	96500	96500	96500	96500	0
129	20250226	162300	5730049200	96500	96500	96500	96500	0
130	20250226	162200	5730049200	96500	96500	96500	96500	0
131	20250226	162100	5730049200	96500	96500	96500	96500	0
132	20250226	162000	5730049200	96500	96500	96500	96500	0
133	20250226	161900	5730049200	96500	96500	96500	96500	0
134	20250226	161800	5730049200	96500	96500	96500	96500	0
135	20250226	161700	5730049200	96500	96500	96500	96500	0
136	20250226	161600	5730049200	96500	96500	96500	96500	0
137	20250226	161500	5730049200	96500	96500	96500	96500	0
138	20250226	161400	5730049200	96500	96500	96500	96500	0
139	20250226	161300	5730049200	96500	96500	96500	96500	0
140	20250226	161200	5730049200	96500	96500	96500	96500	0
141	20250226	161100	5730049200	96500	96500	96500	96500	0
142	20250226	161000	5730049200	96500	96500	96500	96500	0
143	20250226	160900	5730049200	96500	96500	96500	96500	0
144	20250226	160800	5730049200	96500	96500	96500	96500	0
145	20250226	160700	5730049200	96500	96500	96500	96500	0
146	20250226	160600	5730049200	96500	96500	96500	96500	0
147	20250226	160500	5730049200	96500	96500	96500	96500	0
148	20250226	160400	5730049200	96500	96500	96500	96500	0
149	20250226	160300	5730049200	96500	96500	96500	96500	0
150	20250226	160200	5730049200	96500	96500	96500	96500	0
151	20250226	160100	5730049200	96500	96500	96500	96500	0
152	20250226	160000	5730049200	96500	96500	96500	96500	1371
153	20250226	155900	5730049200	96500	96500	96500	96500	0
154	20250226	155800	5730049200	96500	96500	96500	96500	0
155	20250226	155700	5730049200	96500	96500	96500	96500	0
156	20250226	155600	5730049200	96500	96500	96500	96500	0
157	20250226	155500	5730049200	96500	96500	96500	96500	0
158	20250226	155400	5730049200	96500	96500	96500	96500	0
159	20250226	155300	5730049200	96500	96500	96500	96500	0
160	20250226	155200	5730049200	96500	96500	96500	96500	0
161	20250226	155100	5730049200	96500	96500	96500	96500	0
162	20250226	155000	5730049200	96500	96500	96500	96500	0
163	20250226	154900	5730049200	96500	96500	96500	96500	0
164	20250226	154800	5730049200	96500	96500	96500	96500	0
165	20250226	154700	5730049200	96500	96500	96500	96500	0
166	20250226	154600	5730049200	96500	96500	96500	96500	0
167	20250226	154500	5730049200	96500	96500	96500	96500	0
168	20250226	154400	5730049200	96500	96500	96500	96500	0
169	20250226	154300	5730049200	96500	96500	96500	96500	0
170	20250226	154200	5730049200	96500	96500	96500	96500	0
171	20250226	154100	5730049200	96500	96500	96500	96500	0
172	20250226	154000	5730049200	96500	96500	96500	96500	0
173	20250226	153900	5730049200	96500	96500	96500	96500	0
174	20250226	153800	5730049200	96500	96500	96500	96500	0
175	20250226	153700	5730049200	96500	96500	96500	96500	0
176	20250226	153600	5730049200	96500	96500	96500	96500	0
177	20250226	153500	5730049200	96500	96500	96500	96500	0
178	20250226	153400	5730049200	96500	96500	96500	96500	0
179	20250226	153300	5730049200	96500	96500	96500	96500	0
180	20250226	153200	5730049200	96500	96500	96500	96500	0
181	20250226	153100	5730049200	96500	96500	96500	96500	0
182	20250226	153000	5730049200	96500	96500	96500	96500	2742
183	20250226	152900	5597747700	96500	96500	96500	96500	0
184	20250226	152800	5597747700	96500	96500	96500	96500	0
185	20250226	152700	5597747700	96500	96500	96500	96500	0
186	20250226	152600	5597747700	96500	96500	96500	96500	0
187	20250226	152500	5597747700	96500	96500	96500	96500	0
188	20250226	152400	5597747700	96500	96500	96500	96500	0
189	20250226	152300	5597747700	96500	96500	96500	96500	0
190	20250226	152200	5597747700	96500	96500	96500	96500	0
191	20250226	152100	5597747700	96500	96500	96500	96500	0
192	20250226	152000	5597747700	96500	96500	96500	96500	0
193	20250226	151900	5597747700	96500	96500	96700	96300	256
194	20250226	151800	5573040400	96400	96400	96500	96400	92
195	20250226	151700	5564163400	96500	96400	96500	96400	41
196	20250226	151600	5560207000	96500	96500	96600	96400	48
197	20250226	151500	5555572300	96500	96400	96600	96400	218
198	20250226	151400	5534539400	96500	96600	96600	96300	583
199	20250226	151300	5478326200	96600	96600	96600	96500	130
200	20250226	151200	5465768800	96600	96500	96600	96400	147
201	20250226	151100	5451577200	96600	96500	96600	96500	142
202	20250226	151000	5437865000	96600	96500	96600	96400	479
203	20250226	150900	5391639800	96500	96400	96500	96400	89
204	20250226	150800	5383051400	96500	96500	96500	96500	102
205	20250226	150700	5373208400	96500	96500	96500	96400	83
206	20250226	150600	5365199000	96500	96500	96500	96400	173
207	20250226	150500	5348505100	96500	96500	96500	96500	39
208	20250226	150400	5344741600	96500	96300	96500	96300	570
209	20250226	150300	5289801500	96400	96400	96400	96400	67
210	20250226	150200	5283342700	96400	96300	96400	96300	35
211	20250226	150100	5279968900	96400	96400	96400	96300	79
212	20250226	150000	5272353500	96300	96300	96400	96200	413
213	20250226	145900	5232575700	96400	96400	96400	96300	44
214	20250226	145800	5228334200	96400	96500	96500	96300	357
215	20250226	145700	5193919000	96500	96500	96500	96400	106
216	20250226	145600	5183690100	96500	96500	96500	96400	79
217	20250226	145500	5176066900	96500	96500	96500	96400	68
218	20250226	145400	5169505000	96500	96500	96500	96500	96
219	20250226	145300	5160241000	96400	96500	96500	96400	134
220	20250226	145200	5147310100	96500	96500	96500	96500	57
221	20250226	145100	5141809600	96500	96400	96500	96400	80
222	20250226	145000	5134090500	96500	96400	96500	96400	77
223	20250226	144900	5126660200	96500	96500	96500	96400	43
224	20250226	144800	5122510800	96500	96400	96500	96400	78
225	20250226	144700	5114988600	96400	96400	96400	96300	126
226	20250226	144600	5102842300	96400	96500	96500	96300	263
227	20250226	144500	5077496700	96500	96400	96500	96400	51
228	20250226	144400	5072580000	96400	96400	96400	96300	107
229	20250226	144300	5062265300	96400	96700	96700	96300	1082
230	20250226	144200	4957850000	96700	96700	96700	96600	140
231	20250226	144100	4944317100	96700	96700	96700	96700	115
232	20250226	144000	4933196600	96700	96700	96700	96700	186
233	20250226	143900	4915210400	96700	96700	96700	96600	152
234	20250226	143800	4900512100	96700	96700	96700	96600	113
235	20250226	143700	4889585100	96700	96700	96700	96700	98
236	20250226	143600	4880108500	96700	96500	96700	96500	763
237	20250226	143500	4806443100	96500	96500	96500	96400	76
238	20250226	143400	4799109400	96500	96500	96500	96500	111
239	20250226	143300	4788397900	96400	96500	96500	96400	113
240	20250226	143200	4777493700	96500	96500	96500	96500	70
241	20250226	143100	4770738700	96500	96500	96500	96400	96
242	20250226	143000	4761474800	96500	96400	96500	96400	134
243	20250226	142900	4748545100	96500	96300	96500	96300	75
244	20250226	142800	4741313600	96400	96400	96400	96300	99
245	20250226	142700	4731770100	96400	96400	96400	96300	101
246	20250226	142600	4722034000	96400	96700	96700	96400	669
247	20250226	142500	4657454500	96700	96700	96700	96600	74
248	20250226	142400	4650298800	96700	96700	96700	96700	129
249	20250226	142300	4637824500	96600	96600	96700	96600	121
250	20250226	142200	4626126600	96700	96600	96700	96500	377
251	20250226	142100	4589698400	96600	96500	96600	96400	392
252	20250226	142000	4551863500	96500	96500	96500	96500	96
253	20250226	141900	4542599500	96500	96500	96500	96400	61
254	20250226	141800	4536713300	96500	96500	96600	96300	278
255	20250226	141700	4509899800	96600	96600	96600	96500	39
256	20250226	141600	4506132500	96500	96600	96600	96300	393
257	20250226	141500	4468247700	96600	96600	96700	96500	62
258	20250226	141400	4462258400	96600	96600	96600	96500	136
259	20250226	141300	4449131100	96600	96600	96600	96600	7
260	20250226	141200	4448454900	96600	96600	96600	96500	42
261	20250226	141100	4444397900	96600	96600	96700	96400	68
262	20250226	141000	4437828100	96600	96600	96600	96600	20
263	20250226	140900	4435896100	96600	96600	96600	96500	36
264	20250226	140800	4432421600	96500	96600	96600	96500	28
265	20250226	140700	4429717100	96500	96500	96500	96500	20
266	20250226	140600	4427787100	96600	96400	96600	96400	12
267	20250226	140500	4426628100	96600	96800	96800	96500	217
268	20250226	140400	4405669000	96800	96600	96800	96600	364
269	20250226	140300	4370494700	96600	96600	96600	96500	61
270	20250226	140200	4364602300	96600	96600	96600	96600	24
271	20250226	140100	4362283900	96600	96700	96700	96500	242
272	20250226	140000	4338902900	96600	96600	96600	96600	77
273	20250226	135900	4331464700	96600	96600	96600	96500	32
274	20250226	135800	4328373900	96600	96600	96600	96500	33
275	20250226	135700	4325186300	96500	96500	96600	96500	13
276	20250226	135600	4323931000	96500	96500	96600	96500	5
277	20250226	135500	4323448300	96500	96500	96600	96500	12
278	20250226	135400	4322289500	96600	96700	96700	96600	228
279	20250226	135300	4300253500	96700	96300	96900	96300	1601
280	20250226	135200	4145868700	96300	96300	96300	96200	1796
281	20250226	135100	3973071600	96200	96200	96300	96200	134
282	20250226	135000	3960168200	96300	96300	96300	96200	146
283	20250226	134900	3946120300	96300	96300	96300	96200	312
284	20250226	134800	3916104300	96300	96100	96300	96100	24
285	20250226	134700	3913795100	96200	96200	96200	96200	4
286	20250226	134600	3913410300	96200	96300	96300	96100	7
287	20250226	134500	3912736800	96300	96300	96300	96100	38
288	20250226	134400	3909077800	96300	96300	96300	96300	2
289	20250226	134300	3908885200	96300	96300	96300	96200	262
290	20250226	134200	3883676300	96300	96400	96400	96300	204
291	20250226	134100	3864029300	96400	96400	96400	96400	13
292	20250226	134000	3862776100	96400	96200	96400	96200	20
293	20250226	133900	3860848500	96300	96300	96300	96300	67
294	20250226	133800	3854396400	96300	96200	96300	96100	253
295	20250226	133700	3830056200	96200	96200	96200	96200	4
296	20250226	133600	3829671400	96100	96200	96200	96100	37
297	20250226	133500	3826112100	96200	96100	96200	96100	21
298	20250226	133400	3824093400	96000	96100	96100	96000	12
299	20250226	133300	3822940300	96100	96100	96100	96100	2
300	20250226	133200	3822748100	96100	96100	96100	96000	21
301	20250226	133100	3820730100	96100	96000	96100	96000	29
302	20250226	133000	3817944400	96100	96100	96100	96100	3
303	20250226	132900	3817656100	96100	96100	96100	96000	25
304	20250226	132800	3815254700	96100	96100	96100	96100	4
305	20250226	132700	3814870300	96100	96100	96100	96000	34
306	20250226	132600	3811603000	96100	96100	96100	96100	1
307	20250226	132500	3811506900	96100	96000	96100	96000	8
308	20250226	132400	3810738300	96100	96000	96100	95900	384
309	20250226	132300	3773894500	96100	96100	96100	96000	9
310	20250226	132200	3773029700	96100	96100	96100	96000	13
311	20250226	132100	3771780500	96100	96100	96100	96100	2
312	20250226	132000	3771588300	96100	96300	96300	96100	168
313	20250226	131900	3755432000	96300	96300	96300	96300	10
314	20250226	131800	3754469000	96300	96200	96300	96200	88
315	20250226	131700	3746001500	96200	96200	96200	96200	12
316	20250226	131600	3744847100	96200	95900	96200	95900	294
317	20250226	131500	3716607800	96000	96000	96000	96000	12
318	20250226	131400	3715455800	96000	96000	96000	96000	3
319	20250226	131300	3715167800	96000	96000	96000	96000	9
320	20250226	131200	3714303800	95900	96000	96000	95900	80
321	20250226	131100	3706631000	96000	96000	96000	96000	18
322	20250226	131000	3704903000	96000	96000	96000	96000	2
323	20250226	130900	3704711000	96000	96000	96000	95900	39
324	20250226	130800	3700967100	96000	95900	96000	95900	22
325	20250226	130700	3698857200	95900	96000	96000	95900	8
326	20250226	130600	3698089300	96000	96300	96300	96000	479
327	20250226	130500	3652072300	96200	96300	96300	96200	14
328	20250226	130400	3650725200	96300	96300	96300	96300	7
329	20250226	130300	3650051100	96300	96300	96300	96300	0
330	20250226	130200	3650051100	96300	96300	96300	96200	8
331	20250226	130100	3649280800	96300	95900	96500	95900	746
332	20250226	130000	3577625000	96000	95900	96000	95900	56
333	20250226	125900	3572250500	95900	95900	96000	95900	48
334	20250226	125800	3567647100	95900	96000	96000	95900	14
335	20250226	125700	3566304300	96000	96000	96000	95900	60
336	20250226	125600	3560549100	95900	95900	96000	95900	28
337	20250226	125500	3557863600	95900	95900	96000	95900	31
338	20250226	125400	3554889900	96000	96000	96000	95900	22
339	20250226	125300	3552779700	96000	95900	96000	95900	32
340	20250226	125200	3549709900	95900	96000	96000	95900	15
341	20250226	125100	3548271300	95900	95900	96000	95900	65
342	20250226	125000	3542034100	96000	95900	96000	95900	37
343	20250226	124900	3538485500	95900	96000	96000	95900	24
344	20250226	124800	3536183600	95900	95900	96000	95900	132
345	20250226	124700	3523524100	95900	95900	96000	95900	19
346	20250226	124600	3521701800	96000	95900	96000	95900	46
347	20250226	124500	3517289400	95900	95900	96000	95900	66
348	20250226	124400	3510954200	95900	95900	96000	95900	26
349	20250226	124300	3508460200	96000	96000	96100	95900	193
350	20250226	124200	3489933300	96000	96100	96300	96000	52
351	20250226	124100	3484934400	96000	96000	96100	96000	22
352	20250226	124000	3482821900	96100	96100	96200	96000	26
353	20250226	123900	3480324900	96100	96100	96100	96000	36
354	20250226	123800	3476865900	96100	96100	96200	96100	21
355	20250226	123700	3474847400	96100	96100	96200	96100	35
356	20250226	123600	3471483300	96100	96100	96200	96100	24
357	20250226	123500	3469176800	96100	96100	96200	96100	34
358	20250226	123400	3465908500	96100	96100	96200	96100	27
359	20250226	123300	3463313700	96100	96200	96200	96100	46
360	20250226	123200	3458889800	96200	96100	96200	96100	42
361	20250226	123100	3454852600	96100	96100	96200	96100	24
362	20250226	123000	3452545900	96100	96200	96200	96100	26
363	20250226	122900	3450046600	96100	96100	96100	96100	22
364	20250226	122800	3447932400	96100	96200	96200	96100	44
365	20250226	122700	3443703200	96200	96100	96200	96100	43
366	20250226	122600	3439569200	96100	96200	96200	96100	33
367	20250226	122500	3436397200	96100	96200	96200	96100	18
368	20250226	122400	3434667200	96100	96100	96200	96100	57
369	20250226	122300	3429186400	96100	96100	96200	96100	37
370	20250226	122200	3425629300	96100	96200	96200	96100	132
371	20250226	122100	3412931800	96200	96200	96300	96200	41
372	20250226	122000	3408985800	96300	96300	96300	96200	29
373	20250226	121900	3406195200	96200	96300	96400	96200	178
374	20250226	121800	3389045800	96300	96300	96400	96300	42
375	20250226	121700	3385000100	96300	96400	96400	96300	41
376	20250226	121600	3381050500	96300	96300	96400	96300	41
377	20250226	121500	3377099300	96300	96400	96400	96300	54
378	20250226	121400	3371895600	96300	96300	96400	96300	26
379	20250226	121300	3369390200	96300	96300	96300	96200	97
380	20250226	121200	3360055400	96300	96200	96300	96200	26
381	20250226	121100	3357553500	96200	96300	96300	96200	39
382	20250226	121000	3353799900	96200	96300	96300	96200	35
383	20250226	120900	3350431200	96200	96200	96300	96200	29
384	20250226	120800	3347641200	96200	96200	96300	96200	25
385	20250226	120700	3345235000	96200	96200	96300	96200	37
386	20250226	120600	3341675000	96200	96100	96300	96100	46
387	20250226	120500	3337248300	96200	96100	96200	96100	19
388	20250226	120400	3335421700	96100	96200	96200	96100	39
389	20250226	120300	3331671700	96100	96200	96200	96100	66
390	20250226	120200	3325324400	96100	96200	96200	96100	31
391	20250226	120100	3322345100	96100	96200	96200	96100	39
392	20250226	120000	3318596600	96100	96100	96200	96100	32
393	20250226	115900	3315519900	96100	96100	96200	96100	29
394	20250226	115800	3312732500	96100	96100	96200	96100	23
395	20250226	115700	3310521400	96100	96100	96200	96100	41
396	20250226	115600	3306578400	96100	96100	96200	96100	47
397	20250226	115500	3302060900	96100	96100	96200	96100	49
398	20250226	115400	3297351900	96100	96100	96200	96100	30
399	20250226	115300	3294468000	96100	96200	96200	96100	135
400	20250226	115200	3281482400	96200	96300	96300	96200	17
401	20250226	115100	3279846900	96300	96200	96300	96200	16
402	20250226	115000	3278307000	96200	96200	96300	96200	32
403	20250226	114900	3275228400	96200	96200	96300	96200	128
404	20250226	114800	3262914200	96200	96300	96300	96200	53
405	20250226	114700	3257812700	96200	96200	96300	96200	35
406	20250226	114600	3254445000	96200	96200	96200	96200	27
407	20250226	114500	3251847600	96200	96300	96300	96200	46
408	20250226	114400	3247420100	96300	96500	96500	96200	476
409	20250226	114300	3201549600	96400	96400	96400	96400	32
410	20250226	114200	3198464800	96400	96400	96500	96400	34
411	20250226	114100	3195186600	96400	96400	96500	96400	41
412	20250226	114000	3191232500	96400	96300	96400	96300	139
413	20250226	113900	3177834300	96400	96400	96400	96300	73
414	20250226	113800	3170798500	96300	96300	96400	96300	42
415	20250226	113700	3166751700	96300	96300	96400	96300	31
416	20250226	113600	3163765000	96300	96300	96400	96300	60
417	20250226	113500	3157984700	96300	96400	96400	96300	50
418	20250226	113400	3153166500	96300	96300	96400	96300	40
419	20250226	113300	3149313300	96400	96300	96400	96300	17
420	20250226	113200	3147675400	96300	96300	96300	96300	22
421	20250226	113100	3145556800	96300	96300	96400	96300	39
422	20250226	113000	3141800500	96300	96400	96400	96300	44
423	20250226	112900	3137559900	96300	96400	96400	96300	41
424	20250226	112800	3133610200	96400	96300	96400	96300	25
425	20250226	112700	3131202100	96300	96200	96400	96200	33
426	20250226	112600	3128024200	96300	96200	96300	96200	44
427	20250226	112500	3123790800	96200	96300	96300	96200	103
428	20250226	112400	3113875400	96300	96300	96300	96200	28
429	20250226	112300	3111179200	96300	96200	96300	96200	46
430	20250226	112200	3106751700	96200	96300	96300	96200	70
431	20250226	112100	3100012300	96300	96100	96300	96100	238
432	20250226	112000	3077105500	96100	96200	96200	96100	23
433	20250226	111900	3074894700	96200	96200	96200	96100	24
434	20250226	111800	3072587400	96100	96100	96200	96100	33
435	20250226	111700	3069414900	96100	96100	96200	96100	86
436	20250226	111600	3061143500	96100	96100	96200	96100	24
437	20250226	111500	3058836800	96200	96200	96300	96100	31
438	20250226	111400	3055855000	96200	96200	96300	96200	18
439	20250226	111300	3054123300	96200	96200	96300	96100	47
440	20250226	111200	3049602600	96200	96100	96200	96100	53
441	20250226	111100	3044505800	96100	96100	96200	96100	39
442	20250226	111000	3040757700	96100	96100	96200	96100	23
443	20250226	110900	3038546800	96100	96100	96100	96100	26
444	20250226	110800	3036048200	96100	96100	96200	96100	53
445	20250226	110700	3030954300	96100	96100	96200	96100	12
446	20250226	110600	3029800800	96100	96100	96100	96100	30
447	20250226	110500	3026917800	96100	96100	96200	96100	20
448	20250226	110400	3024994600	96200	96200	96200	96100	149
449	20250226	110300	3010663900	96100	96100	96200	96100	50
450	20250226	110200	3005855800	96100	96100	96200	96100	33
451	20250226	110100	3002684400	96200	96100	96200	96100	69
452	20250226	110000	2996053400	96100	96100	96200	96100	45
453	20250226	105900	2991728800	96100	96100	96100	96100	30
454	20250226	105800	2988845800	96100	96000	96100	96000	34
455	20250226	105700	2985578700	96000	96100	96100	96000	37
456	20250226	105600	2982025300	96100	96100	96200	96000	553
457	20250226	105500	2928833900	96100	96100	96100	96000	23
458	20250226	105400	2926625600	95800	96100	96100	95800	62
459	20250226	105300	2920676000	95900	95800	95900	95800	81
460	20250226	105200	2912914400	95800	95800	95800	95800	25
461	20250226	105100	2910519400	95800	95800	95900	95800	61
462	20250226	105000	2904675500	95800	95700	95800	95700	292
463	20250226	104900	2876705000	95700	95800	95800	95700	141
464	20250226	104800	2863211100	95700	95700	95700	95700	60
465	20250226	104700	2857469100	95700	95900	95900	95700	377
466	20250226	104600	2821343800	95800	96100	96100	95800	1165
467	20250226	104500	2709567200	96100	96200	96200	96100	58
468	20250226	104400	2703989300	96100	96300	96300	96100	472
469	20250226	104300	2658542000	96300	96500	96500	96300	90
470	20250226	104200	2649870800	96400	96400	96400	96300	180
471	20250226	104100	2632520900	96400	96400	96500	96400	7
472	20250226	104000	2631845900	96400	96400	96400	96400	13
473	20250226	103900	2630592700	96400	96400	96500	96400	12
474	20250226	103800	2629435800	96400	96500	96500	96400	8
475	20250226	103700	2628664400	96400	96400	96400	96400	26
476	20250226	103600	2626158000	96400	96500	96500	96400	82
477	20250226	103500	2618250300	96400	96400	96400	96400	5
478	20250226	103400	2617768300	96500	96500	96500	96400	267
479	20250226	103300	2592028400	96500	96500	96500	96500	14
480	20250226	103200	2590677400	96500	96500	96500	96500	12
481	20250226	103100	2589519400	96500	96400	96700	96400	541
482	20250226	103000	2537302800	96400	96500	96500	96400	618
483	20250226	102900	2477666000	96400	96800	96800	96300	1012
484	20250226	102800	2379967900	96800	96800	96800	96700	68
485	20250226	102700	2373389200	96800	96900	96900	96800	99
486	20250226	102600	2363803200	96900	96700	96900	96600	630
487	20250226	102500	2302879500	96700	96700	96700	96600	1553
488	20250226	102400	2152705600	96600	96400	96700	96400	792
489	20250226	102300	2076215000	96400	96500	96600	96400	262
490	20250226	102200	2050931600	96600	96600	96600	96400	99
491	20250226	102100	2041381900	96400	96300	96500	96200	105
492	20250226	102000	2031261300	96400	96000	96400	96000	261
493	20250226	101900	2006140000	96000	96000	96000	95900	59
494	20250226	101800	2000476800	96000	96000	96200	95900	85
495	20250226	101700	1992313000	95900	96100	96100	95900	70
496	20250226	101600	1985593500	96000	95900	96000	95900	61
497	20250226	101500	1979742200	96000	96100	96100	95900	56
498	20250226	101400	1974368300	95900	95900	96200	95900	75
499	20250226	101300	1967171800	96000	96000	96000	95900	50
500	20250226	101200	1962373200	96000	96000	96000	95800	76
501	20250226	101100	1955081100	95800	95900	96200	95800	162
502	20250226	101000	1939537500	96000	95800	96000	95800	73
503	20250226	100900	1932535600	95800	96000	96000	95800	89
504	20250226	100800	1924003800	95800	95900	96000	95800	151
505	20250226	100700	1909529000	95900	95900	96000	95900	114
506	20250226	100600	1898595000	95900	96000	96000	95900	95
507	20250226	100500	1889477200	96100	96000	96200	96000	308
508	20250226	100400	1859883900	96000	96000	96100	96000	97
509	20250226	100300	1850566600	96100	95900	96100	95900	147
510	20250226	100200	1836463600	96000	95800	96000	95800	89
511	20250226	100100	1827926300	95800	95900	96100	95800	116
512	20250226	100000	1816801600	95900	95900	96100	95900	76
513	20250226	095900	1809510000	95900	95900	96000	95900	68
514	20250226	095800	1802987700	95800	95800	96000	95800	97
515	20250226	095700	1793690500	95800	95800	95900	95800	123
516	20250226	095600	1781907000	95700	95700	96000	95400	1174
517	20250226	095500	1669306600	95700	95800	95900	95700	185
518	20250226	095400	1651589400	95800	96400	96400	95700	2000
519	20250226	095300	1459344900	96500	96500	96500	96500	33
520	20250226	095200	1456160400	96400	96300	96400	96300	5
521	20250226	095100	1455678500	96600	96300	96600	96300	200
522	20250226	095000	1436403200	96300	96300	96300	96200	55
523	20250226	094900	1431106800	96300	96200	96300	96200	68
524	20250226	094800	1424562400	96200	96400	96400	96200	152
525	20250226	094700	1409910600	96500	96400	96500	96100	3886
526	20250226	094600	1035994500	96400	96400	96400	96400	1
527	20250226	094500	1035898100	96300	96300	96400	96300	5
528	20250226	094400	1035416500	96400	96400	96400	96400	57
529	20250226	094300	1029921700	96400	96400	96500	96400	141
530	20250226	094200	1016329200	96500	96500	96500	96500	6
531	20250226	094100	1015750200	96500	96500	96500	96400	217
532	20250226	094000	994820700	96600	96600	96600	96600	16
533	20250226	093900	993275100	96500	96500	96500	96500	50
534	20250226	093800	988450100	96500	96500	96500	96500	65
535	20250226	093700	982177600	96600	96600	96600	96500	32
536	20250226	093600	979089200	96600	96600	96800	96600	131
537	20250226	093500	966428800	96600	96400	96600	96400	4
538	20250226	093400	966042800	96600	96500	96600	96300	223
539	20250226	093300	944541100	96600	96400	97200	96400	1904
540	20250226	093200	760654600	96400	96400	96400	96300	10
541	20250226	093100	759690700	96300	96400	96400	96300	4
542	20250226	093000	759305400	96200	96400	96400	96200	353
543	20250226	092900	725334400	96300	96400	96400	96300	16
544	20250226	092800	723792400	96300	96400	96500	96300	523
545	20250226	092700	673411900	96400	96700	96900	96300	582
546	20250226	092600	617249400	96800	96900	97000	96800	134
547	20250226	092500	604268500	97000	97100	97100	97000	257
548	20250226	092400	579329000	97100	97100	97100	97000	139
549	20250226	092300	565840300	97100	97100	97100	96900	39
550	20250226	092200	562060800	97100	97200	97200	97000	661
551	20250226	092100	497882300	97200	97400	97500	97200	248
552	20250226	092000	473736200	97400	97200	97400	97100	213
553	20250226	091900	453026500	97300	97000	97300	97000	213
554	20250226	091800	432341900	97100	96500	97100	96500	831
555	20250226	091700	351960400	96500	96500	96500	96400	33
556	20250226	091600	348776700	96500	96400	96500	96400	29
557	20250226	091500	345980900	96400	96400	96500	96400	36
558	20250226	091400	342510400	96300	96600	96600	96300	229
559	20250226	091300	320417900	96600	96600	96600	96600	22
560	20250226	091200	318292700	96600	96600	96600	96600	3
561	20250226	091100	318002900	96500	96500	96500	96400	124
562	20250226	091000	306048300	96400	96700	96800	96400	426
563	20250226	090900	264917900	96700	96600	96700	96600	110
564	20250226	090800	254286200	96700	96900	97000	96700	556
565	20250226	090700	200461900	96900	96900	96900	96800	305
566	20250226	090600	170911300	97000	97200	97200	97000	145
567	20250226	090500	156831300	97200	97000	97500	96800	340
568	20250226	090400	123833300	97500	97600	97600	97400	106
569	20250226	090300	113496100	97600	97900	97900	96900	201
570	20250226	090200	93985800	97100	96900	98000	96900	390
571	20250226	090100	55970500	96900	97000	97000	96900	31
572	20250226	090000	52966500	97300	98200	98200	96800	539