KissMeData/037350/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	192300	60545395	4160	4160	4160	4160	397
3	20250226	192200	60545395	4160	4160	4160	4160	0
4	20250226	192100	60545395	4160	4160	4160	4160	0
5	20250226	192000	60545395	4160	4160	4160	4160	0
6	20250226	191900	60545395	4160	4160	4160	4160	0
7	20250226	191800	60545395	4160	4160	4160	4160	0
8	20250226	191700	60545395	4160	4160	4160	4160	0
9	20250226	191600	60545395	4160	4160	4160	4160	0
10	20250226	191500	60545395	4160	4160	4160	4160	0
11	20250226	191400	60545395	4160	4160	4160	4160	0
12	20250226	191300	60545395	4160	4160	4160	4160	0
13	20250226	191200	60545395	4160	4160	4160	4160	0
14	20250226	191100	60545395	4160	4160	4160	4160	0
15	20250226	191000	60545395	4160	4160	4160	4160	0
16	20250226	190900	60545395	4160	4160	4160	4160	0
17	20250226	190800	60545395	4160	4160	4160	4160	0
18	20250226	190700	60545395	4160	4160	4160	4160	0
19	20250226	190600	60545395	4160	4160	4160	4160	0
20	20250226	190500	60545395	4160	4160	4160	4160	0
21	20250226	190400	60545395	4160	4160	4160	4160	0
22	20250226	190300	60545395	4160	4160	4160	4160	0
23	20250226	190200	60545395	4160	4160	4160	4160	0
24	20250226	190100	60545395	4160	4160	4160	4160	0
25	20250226	190000	60545395	4160	4160	4160	4160	0
26	20250226	185900	60545395	4160	4160	4160	4160	0
27	20250226	185800	60545395	4160	4160	4160	4160	0
28	20250226	185700	60545395	4160	4160	4160	4160	0
29	20250226	185600	60545395	4160	4160	4160	4160	0
30	20250226	185500	60545395	4160	4160	4160	4160	0
31	20250226	185400	60545395	4160	4160	4160	4160	0
32	20250226	185300	60545395	4160	4160	4160	4160	397
33	20250226	185200	60545395	4160	4160	4160	4160	0
34	20250226	185100	60545395	4160	4160	4160	4160	0
35	20250226	185000	60545395	4160	4160	4160	4160	0
36	20250226	184900	60545395	4160	4160	4160	4160	0
37	20250226	184800	60545395	4160	4160	4160	4160	0
38	20250226	184700	60545395	4160	4160	4160	4160	0
39	20250226	184600	60545395	4160	4160	4160	4160	0
40	20250226	184500	60545395	4160	4160	4160	4160	0
41	20250226	184400	60545395	4160	4160	4160	4160	0
42	20250226	184300	60545395	4160	4160	4160	4160	0
43	20250226	184200	60545395	4160	4160	4160	4160	0
44	20250226	184100	60545395	4160	4160	4160	4160	0
45	20250226	184000	60545395	4160	4160	4160	4160	0
46	20250226	183900	60545395	4160	4160	4160	4160	0
47	20250226	183800	60545395	4160	4160	4160	4160	0
48	20250226	183700	60545395	4160	4160	4160	4160	0
49	20250226	183600	60545395	4160	4160	4160	4160	0
50	20250226	183500	60545395	4160	4160	4160	4160	0
51	20250226	183400	60545395	4160	4160	4160	4160	0
52	20250226	183300	60545395	4160	4160	4160	4160	0
53	20250226	183200	60545395	4160	4160	4160	4160	0
54	20250226	183100	60545395	4160	4160	4160	4160	0
55	20250226	183000	60545395	4160	4160	4160	4160	0
56	20250226	182900	60545395	4160	4160	4160	4160	0
57	20250226	182800	60545395	4160	4160	4160	4160	0
58	20250226	182700	60545395	4160	4160	4160	4160	0
59	20250226	182600	60545395	4160	4160	4160	4160	0
60	20250226	182500	60545395	4160	4160	4160	4160	0
61	20250226	182400	60545395	4160	4160	4160	4160	0
62	20250226	182300	60545395	4160	4160	4160	4160	397
63	20250226	182200	60545395	4160	4160	4160	4160	0
64	20250226	182100	60545395	4160	4160	4160	4160	0
65	20250226	182000	60545395	4160	4160	4160	4160	0
66	20250226	181900	60545395	4160	4160	4160	4160	0
67	20250226	181800	60545395	4160	4160	4160	4160	0
68	20250226	181700	60545395	4160	4160	4160	4160	0
69	20250226	181600	60545395	4160	4160	4160	4160	0
70	20250226	181500	60545395	4160	4160	4160	4160	0
71	20250226	181400	60545395	4160	4160	4160	4160	0
72	20250226	181300	60545395	4160	4160	4160	4160	0
73	20250226	181200	60545395	4160	4160	4160	4160	0
74	20250226	181100	60545395	4160	4160	4160	4160	0
75	20250226	181000	60545395	4160	4160	4160	4160	0
76	20250226	180900	60545395	4160	4160	4160	4160	0
77	20250226	180800	60545395	4160	4160	4160	4160	0
78	20250226	180700	60545395	4160	4160	4160	4160	0
79	20250226	180600	60545395	4160	4160	4160	4160	0
80	20250226	180500	60545395	4160	4160	4160	4160	0
81	20250226	180400	60545395	4160	4160	4160	4160	0
82	20250226	180300	60545395	4160	4160	4160	4160	0
83	20250226	180200	60545395	4160	4160	4160	4160	0
84	20250226	180100	60545395	4160	4160	4160	4160	0
85	20250226	180000	60545395	4160	4160	4160	4160	0
86	20250226	175900	60545395	4160	4160	4160	4160	0
87	20250226	175800	60545395	4160	4160	4160	4160	0
88	20250226	175700	60545395	4160	4160	4160	4160	0
89	20250226	175600	60545395	4160	4160	4160	4160	0
90	20250226	175500	60545395	4160	4160	4160	4160	0
91	20250226	175400	60545395	4160	4160	4160	4160	0
92	20250226	175300	60545395	4160	4160	4160	4160	397
93	20250226	175200	60545395	4160	4160	4160	4160	0
94	20250226	175100	60545395	4160	4160	4160	4160	0
95	20250226	175000	60545395	4160	4160	4160	4160	0
96	20250226	174900	60545395	4160	4160	4160	4160	0
97	20250226	174800	60545395	4160	4160	4160	4160	0
98	20250226	174700	60545395	4160	4160	4160	4160	0
99	20250226	174600	60545395	4160	4160	4160	4160	0
100	20250226	174500	60545395	4160	4160	4160	4160	0
101	20250226	174400	60545395	4160	4160	4160	4160	0
102	20250226	174300	60545395	4160	4160	4160	4160	0
103	20250226	174200	60545395	4160	4160	4160	4160	0
104	20250226	174100	60545395	4160	4160	4160	4160	0
105	20250226	174000	60545395	4160	4160	4160	4160	0
106	20250226	173900	60545395	4160	4160	4160	4160	0
107	20250226	173800	60545395	4160	4160	4160	4160	0
108	20250226	173700	60545395	4160	4160	4160	4160	0
109	20250226	173600	60545395	4160	4160	4160	4160	0
110	20250226	173500	60545395	4160	4160	4160	4160	0
111	20250226	173400	60545395	4160	4160	4160	4160	0
112	20250226	173300	60545395	4160	4160	4160	4160	0
113	20250226	173200	60545395	4160	4160	4160	4160	0
114	20250226	173100	60545395	4160	4160	4160	4160	0
115	20250226	173000	60545395	4160	4160	4160	4160	0
116	20250226	172900	60545395	4160	4160	4160	4160	0
117	20250226	172800	60545395	4160	4160	4160	4160	0
118	20250226	172700	60545395	4160	4160	4160	4160	0
119	20250226	172600	60545395	4160	4160	4160	4160	0
120	20250226	172500	60545395	4160	4160	4160	4160	0
121	20250226	172400	60545395	4160	4160	4160	4160	0
122	20250226	172300	60545395	4160	4160	4160	4160	397
123	20250226	172200	60545395	4160	4160	4160	4160	0
124	20250226	172100	60545395	4160	4160	4160	4160	0
125	20250226	172000	60545395	4160	4160	4160	4160	0
126	20250226	171900	60545395	4160	4160	4160	4160	0
127	20250226	171800	60545395	4160	4160	4160	4160	0
128	20250226	171700	60545395	4160	4160	4160	4160	0
129	20250226	171600	60545395	4160	4160	4160	4160	0
130	20250226	171500	60545395	4160	4160	4160	4160	0
131	20250226	171400	60545395	4160	4160	4160	4160	0
132	20250226	171300	60545395	4160	4160	4160	4160	0
133	20250226	171200	60545395	4160	4160	4160	4160	0
134	20250226	171100	60545395	4160	4160	4160	4160	0
135	20250226	171000	60545395	4160	4160	4160	4160	0
136	20250226	170900	60545395	4160	4160	4160	4160	0
137	20250226	170800	60545395	4160	4160	4160	4160	0
138	20250226	170700	60545395	4160	4160	4160	4160	0
139	20250226	170600	60545395	4160	4160	4160	4160	0
140	20250226	170500	60545395	4160	4160	4160	4160	0
141	20250226	170400	60545395	4160	4160	4160	4160	0
142	20250226	170300	60545395	4160	4160	4160	4160	0
143	20250226	170200	60545395	4160	4160	4160	4160	0
144	20250226	170100	60545395	4160	4160	4160	4160	0
145	20250226	170000	60545395	4160	4160	4160	4160	0
146	20250226	165900	60545395	4160	4160	4160	4160	0
147	20250226	165800	60545395	4160	4160	4160	4160	0
148	20250226	165700	60545395	4160	4160	4160	4160	0
149	20250226	165600	60545395	4160	4160	4160	4160	0
150	20250226	165500	60545395	4160	4160	4160	4160	0
151	20250226	165400	60545395	4160	4160	4160	4160	0
152	20250226	165300	60545395	4160	4160	4160	4160	397
153	20250226	165200	60545395	4160	4160	4160	4160	0
154	20250226	165100	60545395	4160	4160	4160	4160	0
155	20250226	165000	60545395	4160	4160	4160	4160	0
156	20250226	164900	60545395	4160	4160	4160	4160	0
157	20250226	164800	60545395	4160	4160	4160	4160	0
158	20250226	164700	60545395	4160	4160	4160	4160	0
159	20250226	164600	60545395	4160	4160	4160	4160	0
160	20250226	164500	60545395	4160	4160	4160	4160	0
161	20250226	164400	60545395	4160	4160	4160	4160	0
162	20250226	164300	60545395	4160	4160	4160	4160	0
163	20250226	164200	60545395	4160	4160	4160	4160	0
164	20250226	164100	60545395	4160	4160	4160	4160	0
165	20250226	164000	60545395	4160	4160	4160	4160	0
166	20250226	163900	60545395	4160	4160	4160	4160	0
167	20250226	163800	60545395	4160	4160	4160	4160	0
168	20250226	163700	60545395	4160	4160	4160	4160	0
169	20250226	163600	60545395	4160	4160	4160	4160	0
170	20250226	163500	60545395	4160	4160	4160	4160	0
171	20250226	163400	60545395	4160	4160	4160	4160	0
172	20250226	163300	60545395	4160	4160	4160	4160	0
173	20250226	163200	60545395	4160	4160	4160	4160	0
174	20250226	163100	60545395	4160	4160	4160	4160	0
175	20250226	163000	60545395	4160	4160	4160	4160	0
176	20250226	162900	60545395	4160	4160	4160	4160	0
177	20250226	162800	60545395	4160	4160	4160	4160	0
178	20250226	162700	60545395	4160	4160	4160	4160	0
179	20250226	162600	60545395	4160	4160	4160	4160	0
180	20250226	162500	60545395	4160	4160	4160	4160	0
181	20250226	162400	60545395	4160	4160	4160	4160	0
182	20250226	162300	60545395	4160	4160	4160	4160	397
183	20250226	162200	60545395	4160	4160	4160	4160	0
184	20250226	162100	60545395	4160	4160	4160	4160	0
185	20250226	162000	60545395	4160	4160	4160	4160	0
186	20250226	161900	60545395	4160	4160	4160	4160	0
187	20250226	161800	60545395	4160	4160	4160	4160	0
188	20250226	161700	60545395	4160	4160	4160	4160	0
189	20250226	161600	60545395	4160	4160	4160	4160	0
190	20250226	161500	60545395	4160	4160	4160	4160	0
191	20250226	161400	60545395	4160	4160	4160	4160	0
192	20250226	161300	60545395	4160	4160	4160	4160	0
193	20250226	161200	60545395	4160	4160	4160	4160	0
194	20250226	161100	60545395	4160	4160	4160	4160	0
195	20250226	161000	60545395	4160	4160	4160	4160	0
196	20250226	160900	60545395	4160	4160	4160	4160	0
197	20250226	160800	60545395	4160	4160	4160	4160	0
198	20250226	160700	60545395	4160	4160	4160	4160	0
199	20250226	160600	60545395	4160	4160	4160	4160	0
200	20250226	160500	60545395	4160	4160	4160	4160	0
201	20250226	160400	60545395	4160	4160	4160	4160	0
202	20250226	160300	60545395	4160	4160	4160	4160	0
203	20250226	160200	60545395	4160	4160	4160	4160	0
204	20250226	160100	60545395	4160	4160	4160	4160	0
205	20250226	160000	60545395	4160	4160	4160	4160	0
206	20250226	155900	60545395	4160	4160	4160	4160	0
207	20250226	155800	60545395	4160	4160	4160	4160	0
208	20250226	155700	60545395	4160	4160	4160	4160	0
209	20250226	155600	60545395	4160	4160	4160	4160	0
210	20250226	155500	60545395	4160	4160	4160	4160	0
211	20250226	155400	60545395	4160	4160	4160	4160	0
212	20250226	155300	60545395	4160	4160	4160	4160	397
213	20250226	155200	60545395	4160	4160	4160	4160	0
214	20250226	155100	60545395	4160	4160	4160	4160	0
215	20250226	155000	60545395	4160	4160	4160	4160	0
216	20250226	154900	60545395	4160	4160	4160	4160	0
217	20250226	154800	60545395	4160	4160	4160	4160	0
218	20250226	154700	60545395	4160	4160	4160	4160	0
219	20250226	154600	60545395	4160	4160	4160	4160	0
220	20250226	154500	60545395	4160	4160	4160	4160	0
221	20250226	154400	60545395	4160	4160	4160	4160	0
222	20250226	154300	60545395	4160	4160	4160	4160	0
223	20250226	154200	60545395	4160	4160	4160	4160	0
224	20250226	154100	60545395	4160	4160	4160	4160	0
225	20250226	154000	60545395	4160	4160	4160	4160	0
226	20250226	153900	60545395	4160	4160	4160	4160	0
227	20250226	153800	60545395	4160	4160	4160	4160	0
228	20250226	153700	60545395	4160	4160	4160	4160	0
229	20250226	153600	60545395	4160	4160	4160	4160	0
230	20250226	153500	60545395	4160	4160	4160	4160	0
231	20250226	153400	60545395	4160	4160	4160	4160	0
232	20250226	153300	60545395	4160	4160	4160	4160	0
233	20250226	153200	60545395	4160	4160	4160	4160	0
234	20250226	153100	60545395	4160	4160	4160	4160	0
235	20250226	153000	60545395	4160	4160	4160	4160	397
236	20250226	152900	58893875	4175	4175	4175	4175	0
237	20250226	152800	58893875	4175	4175	4175	4175	0
238	20250226	152700	58893875	4175	4175	4175	4175	0
239	20250226	152600	58893875	4175	4175	4175	4175	0
240	20250226	152500	58893875	4175	4175	4175	4175	0
241	20250226	152400	58893875	4175	4175	4175	4175	0
242	20250226	152300	58893875	4175	4175	4175	4175	0
243	20250226	152200	58893875	4175	4175	4175	4175	0
244	20250226	152100	58893875	4175	4175	4175	4175	0
245	20250226	152000	58893875	4175	4175	4175	4175	0
246	20250226	151900	58893875	4175	4175	4175	4175	1
247	20250226	151800	58889700	4175	4170	4175	4170	21
248	20250226	151700	58802085	4175	4175	4175	4175	0
249	20250226	151600	58802085	4175	4175	4175	4175	0
250	20250226	151500	58802085	4175	4175	4175	4170	71
251	20250226	151400	58505760	4175	4170	4175	4170	123
252	20250226	151300	57992845	4170	4175	4175	4170	18
253	20250226	151200	57917755	4175	4170	4175	4170	570
254	20250226	151100	55540560	4170	4170	4170	4170	0
255	20250226	151000	55540560	4170	4170	4170	4170	0
256	20250226	150900	55540560	4170	4170	4170	4170	0
257	20250226	150800	55540560	4170	4170	4170	4170	0
258	20250226	150700	55540560	4170	4170	4170	4170	2
259	20250226	150600	55532220	4175	4175	4175	4175	1
260	20250226	150500	55528045	4170	4170	4170	4170	1
261	20250226	150400	55523875	4175	4175	4175	4175	0
262	20250226	150300	55523875	4175	4175	4175	4175	73
263	20250226	150200	55219100	4170	4170	4170	4170	177
264	20250226	150100	54481010	4170	4170	4170	4170	576
265	20250226	150000	52079090	4170	4170	4170	4170	0
266	20250226	145900	52079090	4170	4170	4170	4170	0
267	20250226	145800	52079090	4170	4170	4170	4170	0
268	20250226	145700	52079090	4170	4170	4170	4170	0
269	20250226	145600	52079090	4170	4170	4170	4170	23
270	20250226	145500	51983180	4170	4170	4170	4170	0
271	20250226	145400	51983180	4170	4165	4170	4165	6
272	20250226	145300	51958185	4165	4165	4165	4165	30
273	20250226	145200	51833235	4165	4165	4165	4165	9
274	20250226	145100	51795750	4160	4160	4160	4160	25
275	20250226	145000	51691750	4165	4165	4165	4165	0
276	20250226	144900	51691750	4165	4165	4165	4165	14
277	20250226	144800	51633440	4165	4165	4165	4165	17
278	20250226	144700	51562635	4165	4165	4165	4165	15
279	20250226	144600	51500160	4165	4165	4165	4165	0
280	20250226	144500	51500160	4165	4165	4165	4165	55
281	20250226	144400	51271085	4165	4165	4165	4165	0
282	20250226	144300	51271085	4165	4165	4165	4165	0
283	20250226	144200	51271085	4165	4165	4165	4165	0
284	20250226	144100	51271085	4165	4165	4165	4165	0
285	20250226	144000	51271085	4165	4165	4165	4165	0
286	20250226	143900	51271085	4165	4165	4165	4165	1
287	20250226	143800	51266920	4160	4160	4160	4160	1
288	20250226	143700	51262760	4165	4165	4165	4165	0
289	20250226	143600	51262760	4165	4165	4165	4165	0
290	20250226	143500	51262760	4165	4165	4165	4165	2
291	20250226	143400	51254430	4165	4165	4165	4165	2
292	20250226	143300	51246100	4170	4170	4170	4170	0
293	20250226	143200	51246100	4170	4170	4170	4170	0
294	20250226	143100	51246100	4170	4170	4170	4170	0
295	20250226	143000	51246100	4170	4170	4170	4170	0
296	20250226	142900	51246100	4170	4170	4170	4170	0
297	20250226	142800	51246100	4170	4170	4170	4170	0
298	20250226	142700	51246100	4170	4170	4170	4170	0
299	20250226	142600	51246100	4170	4170	4170	4170	0
300	20250226	142500	51246100	4170	4170	4170	4170	0
301	20250226	142400	51246100	4170	4170	4170	4170	0
302	20250226	142300	51246100	4170	4170	4170	4170	0
303	20250226	142200	51246100	4170	4170	4170	4170	0
304	20250226	142100	51246100	4170	4170	4170	4170	0
305	20250226	142000	51246100	4170	4170	4170	4170	0
306	20250226	141900	51246100	4170	4170	4170	4170	0
307	20250226	141800	51246100	4170	4170	4170	4170	1
308	20250226	141700	51241930	4160	4160	4160	4160	0
309	20250226	141600	51241930	4160	4160	4160	4160	0
310	20250226	141500	51241930	4160	4160	4160	4160	85
311	20250226	141400	50888330	4170	4170	4170	4170	22
312	20250226	141300	50796590	4160	4160	4160	4160	0
313	20250226	141200	50796590	4160	4160	4160	4160	0
314	20250226	141100	50796590	4160	4160	4160	4160	83
315	20250226	141000	50451310	4160	4160	4160	4160	0
316	20250226	140900	50451310	4160	4160	4160	4160	0
317	20250226	140800	50451310	4160	4160	4160	4160	0
318	20250226	140700	50451310	4160	4160	4160	4160	0
319	20250226	140600	50451310	4160	4160	4160	4160	0
320	20250226	140500	50451310	4160	4160	4160	4160	0
321	20250226	140400	50451310	4160	4160	4160	4160	0
322	20250226	140300	50451310	4160	4160	4160	4160	121
323	20250226	140200	49947950	4160	4160	4160	4160	0
324	20250226	140100	49947950	4160	4160	4160	4160	0
325	20250226	140000	49947950	4160	4160	4160	4160	0
326	20250226	135900	49947950	4160	4160	4160	4160	0
327	20250226	135800	49947950	4160	4160	4160	4160	0
328	20250226	135700	49947950	4160	4160	4160	4160	0
329	20250226	135600	49947950	4160	4160	4160	4160	0
330	20250226	135500	49947950	4160	4160	4160	4160	0
331	20250226	135400	49947950	4160	4160	4160	4160	0
332	20250226	135300	49947950	4160	4160	4160	4160	133
333	20250226	135200	49394670	4170	4170	4170	4170	0
334	20250226	135100	49394670	4170	4170	4170	4170	0
335	20250226	135000	49394670	4170	4170	4170	4170	0
336	20250226	134900	49394670	4170	4170	4170	4170	0
337	20250226	134800	49394670	4170	4170	4170	4170	0
338	20250226	134700	49394670	4170	4170	4170	4170	0
339	20250226	134600	49394670	4170	4170	4170	4170	0
340	20250226	134500	49394670	4170	4170	4170	4170	0
341	20250226	134400	49394670	4170	4170	4170	4170	820
342	20250226	134300	45975270	4160	4160	4160	4160	0
343	20250226	134200	45975270	4160	4160	4160	4160	0
344	20250226	134100	45975270	4160	4160	4160	4160	0
345	20250226	134000	45975270	4160	4165	4165	4160	543
346	20250226	133900	43714140	4165	4165	4165	4165	0
347	20250226	133800	43714140	4165	4165	4165	4165	0
348	20250226	133700	43714140	4165	4165	4165	4165	0
349	20250226	133600	43714140	4165	4165	4165	4165	26
350	20250226	133500	43605850	4160	4160	4160	4160	0
351	20250226	133400	43605850	4160	4160	4160	4160	0
352	20250226	133300	43605850	4160	4160	4160	4160	0
353	20250226	133200	43605850	4160	4160	4160	4160	0
354	20250226	133100	43605850	4160	4160	4160	4160	0
355	20250226	133000	43605850	4160	4160	4160	4160	0
356	20250226	132900	43605850	4160	4160	4160	4160	0
357	20250226	132800	43605850	4160	4160	4160	4160	0
358	20250226	132700	43605850	4160	4160	4160	4160	0
359	20250226	132600	43605850	4160	4160	4160	4160	0
360	20250226	132500	43605850	4160	4160	4160	4160	0
361	20250226	132400	43605850	4160	4160	4160	4160	0
362	20250226	132300	43605850	4160	4160	4160	4160	0
363	20250226	132200	43605850	4160	4160	4160	4160	0
364	20250226	132100	43605850	4160	4160	4160	4160	0
365	20250226	132000	43605850	4160	4160	4160	4160	0
366	20250226	131900	43605850	4160	4160	4160	4160	0
367	20250226	131800	43605850	4160	4160	4160	4160	0
368	20250226	131700	43605850	4160	4160	4160	4160	0
369	20250226	131600	43605850	4160	4160	4160	4160	0
370	20250226	131500	43605850	4160	4160	4160	4160	0
371	20250226	131400	43605850	4160	4160	4160	4160	0
372	20250226	131300	43605850	4160	4160	4160	4160	0
373	20250226	131200	43605850	4160	4160	4160	4160	0
374	20250226	131100	43605850	4160	4160	4160	4160	0
375	20250226	131000	43605850	4160	4160	4160	4160	0
376	20250226	130900	43605850	4160	4160	4160	4160	0
377	20250226	130800	43605850	4160	4160	4160	4160	0
378	20250226	130700	43605850	4160	4160	4160	4160	0
379	20250226	130600	43605850	4160	4160	4160	4160	0
380	20250226	130500	43605850	4160	4160	4160	4160	51
381	20250226	130400	43393690	4160	4160	4160	4160	0
382	20250226	130300	43393690	4160	4160	4160	4160	0
383	20250226	130200	43393690	4160	4160	4160	4160	0
384	20250226	130100	43393690	4160	4160	4160	4160	0
385	20250226	130000	43393690	4160	4160	4160	4160	0
386	20250226	125900	43393690	4160	4160	4160	4160	0
387	20250226	125800	43393690	4160	4160	4160	4160	0
388	20250226	125700	43393690	4160	4160	4160	4160	0
389	20250226	125600	43393690	4160	4160	4160	4160	0
390	20250226	125500	43393690	4160	4160	4160	4160	0
391	20250226	125400	43393690	4160	4160	4160	4160	1
392	20250226	125300	43389530	4165	4165	4165	4165	0
393	20250226	125200	43389530	4165	4165	4165	4165	0
394	20250226	125100	43389530	4165	4165	4165	4165	0
395	20250226	125000	43389530	4165	4165	4165	4165	0
396	20250226	124900	43389530	4165	4165	4165	4165	0
397	20250226	124800	43389530	4165	4155	4165	4150	101
398	20250226	124700	42970355	4150	4150	4150	4150	0
399	20250226	124600	42970355	4150	4160	4160	4150	438
400	20250226	124500	41152615	4165	4165	4165	4165	0
401	20250226	124400	41152615	4165	4165	4165	4165	0
402	20250226	124300	41152615	4165	4165	4165	4165	30
403	20250226	124200	41027665	4165	4165	4165	4165	0
404	20250226	124100	41027665	4165	4165	4165	4165	0
405	20250226	124000	41027665	4165	4165	4165	4165	0
406	20250226	123900	41027665	4165	4165	4165	4165	0
407	20250226	123800	41027665	4165	4165	4165	4165	10
408	20250226	123700	40986015	4160	4165	4165	4160	50
409	20250226	123600	40777915	4165	4165	4165	4165	0
410	20250226	123500	40777915	4165	4165	4165	4165	0
411	20250226	123400	40777915	4165	4165	4165	4165	0
412	20250226	123300	40777915	4165	4165	4165	4165	0
413	20250226	123200	40777915	4165	4165	4165	4165	0
414	20250226	123100	40777915	4165	4165	4165	4165	0
415	20250226	123000	40777915	4165	4165	4165	4165	0
416	20250226	122900	40777915	4165	4165	4165	4165	0
417	20250226	122800	40777915	4165	4165	4165	4165	0
418	20250226	122700	40777915	4165	4165	4165	4165	0
419	20250226	122600	40777915	4165	4165	4165	4165	0
420	20250226	122500	40777915	4165	4165	4165	4165	0
421	20250226	122400	40777915	4165	4165	4165	4165	0
422	20250226	122300	40777915	4165	4165	4165	4165	22
423	20250226	122200	40686285	4165	4165	4165	4165	0
424	20250226	122100	40686285	4165	4165	4165	4165	0
425	20250226	122000	40686285	4165	4165	4165	4165	0
426	20250226	121900	40686285	4165	4165	4165	4165	0
427	20250226	121800	40686285	4165	4165	4165	4165	0
428	20250226	121700	40686285	4165	4165	4165	4165	0
429	20250226	121600	40686285	4165	4165	4165	4165	0
430	20250226	121500	40686285	4165	4165	4165	4165	10
431	20250226	121400	40644635	4165	4165	4165	4165	0
432	20250226	121300	40644635	4165	4165	4165	4165	0
433	20250226	121200	40644635	4165	4165	4165	4165	5
434	20250226	121100	40623810	4165	4165	4165	4165	0
435	20250226	121000	40623810	4165	4165	4165	4165	0
436	20250226	120900	40623810	4165	4165	4165	4165	0
437	20250226	120800	40623810	4165	4165	4165	4165	0
438	20250226	120700	40623810	4165	4165	4165	4165	5
439	20250226	120600	40602985	4165	4165	4165	4165	0
440	20250226	120500	40602985	4165	4165	4165	4165	0
441	20250226	120400	40602985	4165	4165	4165	4165	0
442	20250226	120300	40602985	4165	4165	4165	4165	0
443	20250226	120200	40602985	4165	4165	4165	4165	0
444	20250226	120100	40602985	4165	4165	4165	4165	0
445	20250226	120000	40602985	4165	4165	4165	4165	0
446	20250226	115900	40602985	4165	4165	4165	4165	0
447	20250226	115800	40602985	4165	4165	4165	4165	0
448	20250226	115700	40602985	4165	4165	4165	4165	0
449	20250226	115600	40602985	4165	4165	4165	4165	0
450	20250226	115500	40602985	4165	4165	4165	4165	0
451	20250226	115400	40602985	4165	4165	4165	4165	0
452	20250226	115300	40602985	4165	4165	4165	4165	0
453	20250226	115200	40602985	4165	4165	4165	4165	0
454	20250226	115100	40602985	4165	4165	4165	4165	0
455	20250226	115000	40602985	4165	4165	4165	4165	0
456	20250226	114900	40602985	4165	4165	4165	4165	0
457	20250226	114800	40602985	4165	4165	4165	4165	24
458	20250226	114700	40503025	4165	4165	4165	4165	0
459	20250226	114600	40503025	4165	4165	4165	4165	0
460	20250226	114500	40503025	4165	4165	4165	4165	0
461	20250226	114400	40503025	4165	4165	4165	4165	2
462	20250226	114300	40494695	4165	4165	4165	4165	0
463	20250226	114200	40494695	4165	4165	4165	4165	0
464	20250226	114100	40494695	4165	4165	4165	4165	108
465	20250226	114000	40044875	4175	4175	4175	4175	0
466	20250226	113900	40044875	4175	4175	4175	4175	0
467	20250226	113800	40044875	4175	4175	4175	4175	0
468	20250226	113700	40044875	4175	4175	4175	4175	0
469	20250226	113600	40044875	4175	4175	4175	4175	1
470	20250226	113500	40040700	4175	4175	4175	4175	0
471	20250226	113400	40040700	4175	4175	4175	4175	10
472	20250226	113300	39998950	4175	4175	4175	4175	0
473	20250226	113200	39998950	4175	4175	4175	4175	0
474	20250226	113100	39998950	4175	4175	4175	4175	0
475	20250226	113000	39998950	4175	4175	4175	4175	0
476	20250226	112900	39998950	4175	4175	4175	4175	0
477	20250226	112800	39998950	4175	4175	4175	4175	0
478	20250226	112700	39998950	4175	4175	4175	4175	0
479	20250226	112600	39998950	4175	4175	4175	4175	0
480	20250226	112500	39998950	4175	4175	4175	4175	0
481	20250226	112400	39998950	4175	4175	4175	4175	569
482	20250226	112300	37623375	4175	4175	4175	4175	0
483	20250226	112200	37623375	4175	4175	4175	4175	0
484	20250226	112100	37623375	4175	4175	4175	4175	0
485	20250226	112000	37623375	4175	4175	4175	4175	1
486	20250226	111900	37619200	4175	4160	4175	4160	104
487	20250226	111800	37186545	4160	4160	4160	4160	0
488	20250226	111700	37186545	4160	4160	4160	4160	0
489	20250226	111600	37186545	4160	4160	4160	4160	0
490	20250226	111500	37186545	4160	4160	4160	4160	8
491	20250226	111400	37153265	4160	4160	4160	4160	0
492	20250226	111300	37153265	4160	4165	4165	4160	334
493	20250226	111200	35763815	4160	4160	4160	4160	0
494	20250226	111100	35763815	4160	4160	4160	4160	0
495	20250226	111000	35763815	4160	4160	4160	4160	0
496	20250226	110900	35763815	4160	4160	4160	4160	0
497	20250226	110800	35763815	4160	4160	4160	4160	0
498	20250226	110700	35763815	4160	4165	4165	4160	500
499	20250226	110600	33683305	4180	4180	4180	4180	0
500	20250226	110500	33683305	4180	4180	4180	4180	0
501	20250226	110400	33683305	4180	4180	4180	4180	0
502	20250226	110300	33683305	4180	4180	4180	4180	0
503	20250226	110200	33683305	4180	4180	4180	4180	0
504	20250226	110100	33683305	4180	4180	4180	4180	0
505	20250226	110000	33683305	4180	4180	4180	4180	0
506	20250226	105900	33683305	4180	4180	4180	4180	0
507	20250226	105800	33683305	4180	4180	4180	4180	0
508	20250226	105700	33683305	4180	4180	4180	4180	0
509	20250226	105600	33683305	4180	4180	4180	4180	501
510	20250226	105500	31589125	4180	4180	4180	4180	0
511	20250226	105400	31589125	4180	4180	4180	4170	611
512	20250226	105300	29036235	4190	4190	4190	4190	0
513	20250226	105200	29036235	4190	4190	4190	4190	1
514	20250226	105100	29032045	4175	4175	4175	4175	0
515	20250226	105000	29032045	4175	4175	4175	4175	0
516	20250226	104900	29032045	4175	4175	4175	4175	0
517	20250226	104800	29032045	4175	4175	4175	4175	1
518	20250226	104700	29027870	4190	4190	4190	4190	0
519	20250226	104600	29027870	4190	4190	4190	4190	0
520	20250226	104500	29027870	4190	4190	4190	4190	0
521	20250226	104400	29027870	4190	4190	4190	4190	0
522	20250226	104300	29027870	4190	4190	4190	4190	25
523	20250226	104200	28923120	4195	4180	4195	4180	1063
524	20250226	104100	24478980	4170	4170	4170	4170	1
525	20250226	104000	24474810	4165	4165	4165	4165	0
526	20250226	103900	24474810	4165	4165	4165	4165	0
527	20250226	103800	24474810	4165	4165	4165	4165	0
528	20250226	103700	24474810	4165	4165	4165	4165	0
529	20250226	103600	24474810	4165	4165	4165	4165	0
530	20250226	103500	24474810	4165	4165	4165	4165	0
531	20250226	103400	24474810	4165	4165	4165	4165	0
532	20250226	103300	24474810	4165	4165	4165	4165	0
533	20250226	103200	24474810	4165	4165	4165	4165	0
534	20250226	103100	24474810	4165	4165	4165	4165	0
535	20250226	103000	24474810	4165	4165	4165	4165	0
536	20250226	102900	24474810	4165	4165	4165	4165	0
537	20250226	102800	24474810	4165	4165	4165	4165	10
538	20250226	102700	24433160	4160	4160	4160	4160	0
539	20250226	102600	24433160	4160	4160	4160	4160	0
540	20250226	102500	24433160	4160	4170	4170	4160	500
541	20250226	102400	22352350	4165	4165	4165	4165	0
542	20250226	102300	22352350	4165	4165	4165	4165	104
543	20250226	102200	21919190	4165	4165	4165	4165	0
544	20250226	102100	21919190	4165	4165	4165	4165	0
545	20250226	102000	21919190	4165	4165	4165	4165	50
546	20250226	101900	21710940	4165	4165	4165	4165	0
547	20250226	101800	21710940	4165	4165	4165	4165	0
548	20250226	101700	21710940	4165	4165	4165	4165	0
549	20250226	101600	21710940	4165	4165	4165	4165	1
550	20250226	101500	21706775	4165	4165	4165	4165	150
551	20250226	101400	21082025	4165	4165	4165	4165	0
552	20250226	101300	21082025	4165	4165	4165	4165	0
553	20250226	101200	21082025	4165	4165	4165	4165	0
554	20250226	101100	21082025	4165	4165	4165	4165	26
555	20250226	101000	20973735	4165	4165	4165	4165	0
556	20250226	100900	20973735	4165	4165	4165	4165	0
557	20250226	100800	20973735	4165	4165	4165	4165	0
558	20250226	100700	20973735	4165	4165	4165	4165	0
559	20250226	100600	20973735	4165	4165	4165	4165	0
560	20250226	100500	20973735	4165	4160	4165	4160	25
561	20250226	100400	20869730	4165	4165	4165	4165	0
562	20250226	100300	20869730	4165	4165	4165	4165	0
563	20250226	100200	20869730	4165	4165	4165	4165	0
564	20250226	100100	20869730	4165	4165	4165	4165	0
565	20250226	100000	20869730	4165	4165	4165	4165	0
566	20250226	095900	20869730	4165	4160	4165	4145	241
567	20250226	095800	19870590	4165	4165	4165	4165	0
568	20250226	095700	19870590	4165	4165	4165	4165	1
569	20250226	095600	19866425	4145	4145	4145	4145	0
570	20250226	095500	19866425	4145	4145	4145	4145	0
571	20250226	095400	19866425	4145	4145	4145	4145	0
572	20250226	095300	19866425	4145	4145	4145	4145	0
573	20250226	095200	19866425	4145	4145	4145	4145	0
574	20250226	095100	19866425	4145	4145	4145	4145	0
575	20250226	095000	19866425	4145	4145	4145	4145	0
576	20250226	094900	19866425	4145	4160	4160	4145	377
577	20250226	094800	18302645	4165	4165	4165	4165	0
578	20250226	094700	18302645	4165	4165	4165	4165	0
579	20250226	094600	18302645	4165	4165	4165	4165	10
580	20250226	094500	18260995	4165	4165	4165	4160	64
581	20250226	094400	17994720	4160	4160	4160	4160	0
582	20250226	094300	17994720	4160	4160	4160	4160	0
583	20250226	094200	17994720	4160	4160	4160	4160	0
584	20250226	094100	17994720	4160	4160	4160	4160	0
585	20250226	094000	17994720	4160	4160	4160	4160	0
586	20250226	093900	17994720	4160	4155	4160	4155	166
587	20250226	093800	17304970	4155	4155	4155	4155	0
588	20250226	093700	17304970	4155	4155	4155	4155	0
589	20250226	093600	17304970	4155	4155	4155	4155	0
590	20250226	093500	17304970	4155	4155	4155	4155	0
591	20250226	093400	17304970	4155	4155	4155	4155	1
592	20250226	093300	17300815	4140	4140	4140	4140	0
593	20250226	093200	17300815	4140	4155	4155	4140	199
594	20250226	093100	16476925	4165	4165	4165	4165	0
595	20250226	093000	16476925	4165	4165	4165	4165	0
596	20250226	092900	16476925	4165	4165	4165	4165	10
597	20250226	092800	16435275	4165	4160	4165	4160	16
598	20250226	092700	16368710	4160	4160	4160	4160	1
599	20250226	092600	16364550	4140	4140	4140	4140	0
600	20250226	092500	16364550	4140	4140	4140	4140	0
601	20250226	092400	16364550	4140	4160	4165	4140	631
602	20250226	092300	13752015	4140	4140	4140	4140	0
603	20250226	092200	13752015	4140	4140	4140	4140	0
604	20250226	092100	13752015	4140	4155	4155	4140	1943
605	20250226	092000	5705840	4160	4160	4160	4160	0
606	20250226	091900	5705840	4160	4160	4160	4160	1
607	20250226	091800	5701680	4170	4170	4170	4170	0
608	20250226	091700	5701680	4170	4170	4170	4170	1
609	20250226	091600	5697510	4165	4170	4170	4165	2
610	20250226	091500	5689175	4175	4175	4175	4175	1
611	20250226	091400	5685000	4155	4160	4160	4155	63
612	20250226	091300	5423210	4160	4165	4165	4160	2
613	20250226	091200	5414885	4170	4175	4175	4160	6
614	20250226	091100	5389880	4170	4175	4180	4170	13
615	20250226	091000	5335655	4160	4165	4165	4160	48
616	20250226	090900	5135885	4180	4180	4180	4180	0
617	20250226	090800	5135885	4180	4165	4180	4165	501
618	20250226	090700	3049205	4165	4165	4165	4165	1
619	20250226	090600	3045040	4155	4155	4155	4155	16
620	20250226	090500	2978560	4155	4155	4155	4155	0
621	20250226	090400	2978560	4155	4155	4155	4155	0
622	20250226	090300	2978560	4155	4155	4155	4155	1
623	20250226	090200	2974405	4160	4165	4165	4160	550
624	20250226	090100	686400	4160	4160	4160	4160	0
625	20250226	090000	686400	4160	4160	4160	4160	165