KissMeData/046940/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	193200	454189530	2820	2820	2820	2820	11319
3	20250226	193100	454189530	2820	2820	2820	2820	0
4	20250226	193000	454189530	2820	2820	2820	2820	0
5	20250226	192900	454189530	2820	2820	2820	2820	0
6	20250226	192800	454189530	2820	2820	2820	2820	0
7	20250226	192700	454189530	2820	2820	2820	2820	0
8	20250226	192600	454189530	2820	2820	2820	2820	0
9	20250226	192500	454189530	2820	2820	2820	2820	0
10	20250226	192400	454189530	2820	2820	2820	2820	0
11	20250226	192300	454189530	2820	2820	2820	2820	0
12	20250226	192200	454189530	2820	2820	2820	2820	0
13	20250226	192100	454189530	2820	2820	2820	2820	0
14	20250226	192000	454189530	2820	2820	2820	2820	0
15	20250226	191900	454189530	2820	2820	2820	2820	0
16	20250226	191800	454189530	2820	2820	2820	2820	0
17	20250226	191700	454189530	2820	2820	2820	2820	0
18	20250226	191600	454189530	2820	2820	2820	2820	0
19	20250226	191500	454189530	2820	2820	2820	2820	0
20	20250226	191400	454189530	2820	2820	2820	2820	0
21	20250226	191300	454189530	2820	2820	2820	2820	0
22	20250226	191200	454189530	2820	2820	2820	2820	0
23	20250226	191100	454189530	2820	2820	2820	2820	0
24	20250226	191000	454189530	2820	2820	2820	2820	0
25	20250226	190900	454189530	2820	2820	2820	2820	0
26	20250226	190800	454189530	2820	2820	2820	2820	0
27	20250226	190700	454189530	2820	2820	2820	2820	0
28	20250226	190600	454189530	2820	2820	2820	2820	0
29	20250226	190500	454189530	2820	2820	2820	2820	0
30	20250226	190400	454189530	2820	2820	2820	2820	0
31	20250226	190300	454189530	2820	2820	2820	2820	0
32	20250226	190200	454189530	2820	2820	2820	2820	11319
33	20250226	190100	454189530	2820	2820	2820	2820	0
34	20250226	190000	454189530	2820	2820	2820	2820	0
35	20250226	185900	454189530	2820	2820	2820	2820	0
36	20250226	185800	454189530	2820	2820	2820	2820	0
37	20250226	185700	454189530	2820	2820	2820	2820	0
38	20250226	185600	454189530	2820	2820	2820	2820	0
39	20250226	185500	454189530	2820	2820	2820	2820	0
40	20250226	185400	454189530	2820	2820	2820	2820	0
41	20250226	185300	454189530	2820	2820	2820	2820	0
42	20250226	185200	454189530	2820	2820	2820	2820	0
43	20250226	185100	454189530	2820	2820	2820	2820	0
44	20250226	185000	454189530	2820	2820	2820	2820	0
45	20250226	184900	454189530	2820	2820	2820	2820	0
46	20250226	184800	454189530	2820	2820	2820	2820	0
47	20250226	184700	454189530	2820	2820	2820	2820	0
48	20250226	184600	454189530	2820	2820	2820	2820	0
49	20250226	184500	454189530	2820	2820	2820	2820	0
50	20250226	184400	454189530	2820	2820	2820	2820	0
51	20250226	184300	454189530	2820	2820	2820	2820	0
52	20250226	184200	454189530	2820	2820	2820	2820	0
53	20250226	184100	454189530	2820	2820	2820	2820	0
54	20250226	184000	454189530	2820	2820	2820	2820	0
55	20250226	183900	454189530	2820	2820	2820	2820	0
56	20250226	183800	454189530	2820	2820	2820	2820	0
57	20250226	183700	454189530	2820	2820	2820	2820	0
58	20250226	183600	454189530	2820	2820	2820	2820	0
59	20250226	183500	454189530	2820	2820	2820	2820	0
60	20250226	183400	454189530	2820	2820	2820	2820	0
61	20250226	183300	454189530	2820	2820	2820	2820	0
62	20250226	183200	454189530	2820	2820	2820	2820	11319
63	20250226	183100	454189530	2820	2820	2820	2820	0
64	20250226	183000	454189530	2820	2820	2820	2820	0
65	20250226	182900	454189530	2820	2820	2820	2820	0
66	20250226	182800	454189530	2820	2820	2820	2820	0
67	20250226	182700	454189530	2820	2820	2820	2820	0
68	20250226	182600	454189530	2820	2820	2820	2820	0
69	20250226	182500	454189530	2820	2820	2820	2820	0
70	20250226	182400	454189530	2820	2820	2820	2820	0
71	20250226	182300	454189530	2820	2820	2820	2820	0
72	20250226	182200	454189530	2820	2820	2820	2820	0
73	20250226	182100	454189530	2820	2820	2820	2820	0
74	20250226	182000	454189530	2820	2820	2820	2820	0
75	20250226	181900	454189530	2820	2820	2820	2820	0
76	20250226	181800	454189530	2820	2820	2820	2820	0
77	20250226	181700	454189530	2820	2820	2820	2820	0
78	20250226	181600	454189530	2820	2820	2820	2820	0
79	20250226	181500	454189530	2820	2820	2820	2820	0
80	20250226	181400	454189530	2820	2820	2820	2820	0
81	20250226	181300	454189530	2820	2820	2820	2820	0
82	20250226	181200	454189530	2820	2820	2820	2820	0
83	20250226	181100	454189530	2820	2820	2820	2820	0
84	20250226	181000	454189530	2820	2820	2820	2820	0
85	20250226	180900	454189530	2820	2820	2820	2820	0
86	20250226	180800	454189530	2820	2820	2820	2820	0
87	20250226	180700	454189530	2820	2820	2820	2820	0
88	20250226	180600	454189530	2820	2820	2820	2820	0
89	20250226	180500	454189530	2820	2820	2820	2820	0
90	20250226	180400	454189530	2820	2820	2820	2820	0
91	20250226	180300	454189530	2820	2820	2820	2820	0
92	20250226	180200	454189530	2820	2820	2820	2820	11319
93	20250226	180100	454189530	2820	2820	2820	2820	0
94	20250226	180000	454189530	2820	2820	2820	2820	0
95	20250226	175900	454189530	2820	2820	2820	2820	0
96	20250226	175800	454189530	2820	2820	2820	2820	0
97	20250226	175700	454189530	2820	2820	2820	2820	0
98	20250226	175600	454189530	2820	2820	2820	2820	0
99	20250226	175500	454189530	2820	2820	2820	2820	0
100	20250226	175400	454189530	2820	2820	2820	2820	0
101	20250226	175300	454189530	2820	2820	2820	2820	0
102	20250226	175200	454189530	2820	2820	2820	2820	0
103	20250226	175100	454189530	2820	2820	2820	2820	0
104	20250226	175000	454189530	2820	2820	2820	2820	0
105	20250226	174900	454189530	2820	2820	2820	2820	0
106	20250226	174800	454189530	2820	2820	2820	2820	0
107	20250226	174700	454189530	2820	2820	2820	2820	0
108	20250226	174600	454189530	2820	2820	2820	2820	0
109	20250226	174500	454189530	2820	2820	2820	2820	0
110	20250226	174400	454189530	2820	2820	2820	2820	0
111	20250226	174300	454189530	2820	2820	2820	2820	0
112	20250226	174200	454189530	2820	2820	2820	2820	0
113	20250226	174100	454189530	2820	2820	2820	2820	0
114	20250226	174000	454189530	2820	2820	2820	2820	0
115	20250226	173900	454189530	2820	2820	2820	2820	0
116	20250226	173800	454189530	2820	2820	2820	2820	0
117	20250226	173700	454189530	2820	2820	2820	2820	0
118	20250226	173600	454189530	2820	2820	2820	2820	0
119	20250226	173500	454189530	2820	2820	2820	2820	0
120	20250226	173400	454189530	2820	2820	2820	2820	0
121	20250226	173300	454189530	2820	2820	2820	2820	0
122	20250226	173200	454189530	2820	2820	2820	2820	11319
123	20250226	173100	454189530	2820	2820	2820	2820	0
124	20250226	173000	454189530	2820	2820	2820	2820	0
125	20250226	172900	454189530	2820	2820	2820	2820	0
126	20250226	172800	454189530	2820	2820	2820	2820	0
127	20250226	172700	454189530	2820	2820	2820	2820	0
128	20250226	172600	454189530	2820	2820	2820	2820	0
129	20250226	172500	454189530	2820	2820	2820	2820	0
130	20250226	172400	454189530	2820	2820	2820	2820	0
131	20250226	172300	454189530	2820	2820	2820	2820	0
132	20250226	172200	454189530	2820	2820	2820	2820	0
133	20250226	172100	454189530	2820	2820	2820	2820	0
134	20250226	172000	454189530	2820	2820	2820	2820	0
135	20250226	171900	454189530	2820	2820	2820	2820	0
136	20250226	171800	454189530	2820	2820	2820	2820	0
137	20250226	171700	454189530	2820	2820	2820	2820	0
138	20250226	171600	454189530	2820	2820	2820	2820	0
139	20250226	171500	454189530	2820	2820	2820	2820	0
140	20250226	171400	454189530	2820	2820	2820	2820	0
141	20250226	171300	454189530	2820	2820	2820	2820	0
142	20250226	171200	454189530	2820	2820	2820	2820	0
143	20250226	171100	454189530	2820	2820	2820	2820	0
144	20250226	171000	454189530	2820	2820	2820	2820	0
145	20250226	170900	454189530	2820	2820	2820	2820	0
146	20250226	170800	454189530	2820	2820	2820	2820	0
147	20250226	170700	454189530	2820	2820	2820	2820	0
148	20250226	170600	454189530	2820	2820	2820	2820	0
149	20250226	170500	454189530	2820	2820	2820	2820	0
150	20250226	170400	454189530	2820	2820	2820	2820	0
151	20250226	170300	454189530	2820	2820	2820	2820	0
152	20250226	170200	454189530	2820	2820	2820	2820	11319
153	20250226	170100	454189530	2820	2820	2820	2820	0
154	20250226	170000	454189530	2820	2820	2820	2820	0
155	20250226	165900	454189530	2820	2820	2820	2820	0
156	20250226	165800	454189530	2820	2820	2820	2820	0
157	20250226	165700	454189530	2820	2820	2820	2820	0
158	20250226	165600	454189530	2820	2820	2820	2820	0
159	20250226	165500	454189530	2820	2820	2820	2820	0
160	20250226	165400	454189530	2820	2820	2820	2820	0
161	20250226	165300	454189530	2820	2820	2820	2820	0
162	20250226	165200	454189530	2820	2820	2820	2820	0
163	20250226	165100	454189530	2820	2820	2820	2820	0
164	20250226	165000	454189530	2820	2820	2820	2820	0
165	20250226	164900	454189530	2820	2820	2820	2820	0
166	20250226	164800	454189530	2820	2820	2820	2820	0
167	20250226	164700	454189530	2820	2820	2820	2820	0
168	20250226	164600	454189530	2820	2820	2820	2820	0
169	20250226	164500	454189530	2820	2820	2820	2820	0
170	20250226	164400	454189530	2820	2820	2820	2820	0
171	20250226	164300	454189530	2820	2820	2820	2820	0
172	20250226	164200	454189530	2820	2820	2820	2820	0
173	20250226	164100	454189530	2820	2820	2820	2820	0
174	20250226	164000	454189530	2820	2820	2820	2820	0
175	20250226	163900	454189530	2820	2820	2820	2820	0
176	20250226	163800	454189530	2820	2820	2820	2820	0
177	20250226	163700	454189530	2820	2820	2820	2820	0
178	20250226	163600	454189530	2820	2820	2820	2820	0
179	20250226	163500	454189530	2820	2820	2820	2820	0
180	20250226	163400	454189530	2820	2820	2820	2820	0
181	20250226	163300	454189530	2820	2820	2820	2820	0
182	20250226	163200	454189530	2820	2820	2820	2820	11319
183	20250226	163100	454189530	2820	2820	2820	2820	0
184	20250226	163000	454189530	2820	2820	2820	2820	0
185	20250226	162900	454189530	2820	2820	2820	2820	0
186	20250226	162800	454189530	2820	2820	2820	2820	0
187	20250226	162700	454189530	2820	2820	2820	2820	0
188	20250226	162600	454189530	2820	2820	2820	2820	0
189	20250226	162500	454189530	2820	2820	2820	2820	0
190	20250226	162400	454189530	2820	2820	2820	2820	0
191	20250226	162300	454189530	2820	2820	2820	2820	0
192	20250226	162200	454189530	2820	2820	2820	2820	0
193	20250226	162100	454189530	2820	2820	2820	2820	0
194	20250226	162000	454189530	2820	2820	2820	2820	0
195	20250226	161900	454189530	2820	2820	2820	2820	0
196	20250226	161800	454189530	2820	2820	2820	2820	0
197	20250226	161700	454189530	2820	2820	2820	2820	0
198	20250226	161600	454189530	2820	2820	2820	2820	0
199	20250226	161500	454189530	2820	2820	2820	2820	0
200	20250226	161400	454189530	2820	2820	2820	2820	0
201	20250226	161300	454189530	2820	2820	2820	2820	0
202	20250226	161200	454189530	2820	2820	2820	2820	0
203	20250226	161100	454189530	2820	2820	2820	2820	0
204	20250226	161000	454189530	2820	2820	2820	2820	0
205	20250226	160900	454189530	2820	2820	2820	2820	0
206	20250226	160800	454189530	2820	2820	2820	2820	0
207	20250226	160700	454189530	2820	2820	2820	2820	0
208	20250226	160600	454189530	2820	2820	2820	2820	0
209	20250226	160500	454189530	2820	2820	2820	2820	0
210	20250226	160400	454189530	2820	2820	2820	2820	0
211	20250226	160300	454189530	2820	2820	2820	2820	0
212	20250226	160200	454189530	2820	2820	2820	2820	11319
213	20250226	160100	454189530	2820	2820	2820	2820	0
214	20250226	160000	454189530	2820	2820	2820	2820	0
215	20250226	155900	454189530	2820	2820	2820	2820	0
216	20250226	155800	454189530	2820	2820	2820	2820	0
217	20250226	155700	454189530	2820	2820	2820	2820	0
218	20250226	155600	454189530	2820	2820	2820	2820	0
219	20250226	155500	454189530	2820	2820	2820	2820	0
220	20250226	155400	454189530	2820	2820	2820	2820	0
221	20250226	155300	454189530	2820	2820	2820	2820	0
222	20250226	155200	454189530	2820	2820	2820	2820	0
223	20250226	155100	454189530	2820	2820	2820	2820	0
224	20250226	155000	454189530	2820	2820	2820	2820	0
225	20250226	154900	454189530	2820	2820	2820	2820	0
226	20250226	154800	454189530	2820	2820	2820	2820	0
227	20250226	154700	454189530	2820	2820	2820	2820	0
228	20250226	154600	454189530	2820	2820	2820	2820	0
229	20250226	154500	454189530	2820	2820	2820	2820	0
230	20250226	154400	454189530	2820	2820	2820	2820	0
231	20250226	154300	454189530	2820	2820	2820	2820	0
232	20250226	154200	454189530	2820	2820	2820	2820	0
233	20250226	154100	454189530	2820	2820	2820	2820	0
234	20250226	154000	454189530	2820	2820	2820	2820	0
235	20250226	153900	454189530	2820	2820	2820	2820	0
236	20250226	153800	454189530	2820	2820	2820	2820	0
237	20250226	153700	454189530	2820	2820	2820	2820	0
238	20250226	153600	454189530	2820	2820	2820	2820	0
239	20250226	153500	454189530	2820	2820	2820	2820	0
240	20250226	153400	454189530	2820	2820	2820	2820	0
241	20250226	153300	454189530	2820	2820	2820	2820	0
242	20250226	153200	454189530	2820	2820	2820	2820	11319
243	20250226	153100	454189530	2820	2820	2820	2820	0
244	20250226	153000	454189530	2820	2820	2820	2820	11319
245	20250226	152900	422269950	2865	2865	2865	2865	0
246	20250226	152800	422269950	2865	2865	2865	2865	0
247	20250226	152700	422269950	2865	2865	2865	2865	0
248	20250226	152600	422269950	2865	2865	2865	2865	0
249	20250226	152500	422269950	2865	2865	2865	2865	0
250	20250226	152400	422269950	2865	2865	2865	2865	0
251	20250226	152300	422269950	2865	2865	2865	2865	0
252	20250226	152200	422269950	2865	2865	2865	2865	0
253	20250226	152100	422269950	2865	2865	2865	2865	0
254	20250226	152000	422269950	2865	2865	2865	2865	0
255	20250226	151900	422269950	2865	2865	2865	2865	201
256	20250226	151800	421694085	2865	2845	2865	2840	11026
257	20250226	151700	390360275	2845	2860	2860	2845	1074
258	20250226	151600	387299865	2860	2860	2860	2860	31
259	20250226	151500	387211205	2860	2860	2865	2860	102
260	20250226	151400	386919010	2860	2860	2860	2860	24
261	20250226	151300	386850370	2855	2855	2855	2855	9
262	20250226	151200	386824675	2855	2855	2865	2855	426
263	20250226	151100	385607535	2855	2855	2855	2855	5
264	20250226	151000	385593260	2855	2855	2855	2855	0
265	20250226	150900	385593260	2855	2860	2860	2855	76
266	20250226	150800	385375905	2870	2870	2870	2870	0
267	20250226	150700	385375905	2870	2860	2870	2860	30
268	20250226	150600	385290095	2860	2860	2860	2850	120
269	20250226	150500	384947895	2850	2860	2860	2850	1270
270	20250226	150400	381325695	2860	2860	2860	2860	0
271	20250226	150300	381325695	2860	2850	2860	2850	7085
272	20250226	150200	361132455	2850	2835	2850	2830	2784
273	20250226	150100	353248995	2850	2835	2850	2835	11109
274	20250226	150000	321747165	2835	2835	2835	2835	173
275	20250226	145900	321256710	2830	2835	2835	2830	643
276	20250226	145800	319436910	2835	2835	2835	2835	4269
277	20250226	145700	307334295	2835	2840	2840	2835	1448
278	20250226	145600	303222475	2840	2840	2840	2840	300
279	20250226	145500	302370475	2850	2850	2850	2850	440
280	20250226	145400	301116475	2840	2840	2840	2840	4
281	20250226	145300	301105115	2840	2840	2840	2840	0
282	20250226	145200	301105115	2840	2845	2845	2840	362
283	20250226	145100	300076600	2845	2845	2845	2845	0
284	20250226	145000	300076600	2845	2845	2845	2845	1200
285	20250226	144900	296662600	2850	2850	2850	2850	0
286	20250226	144800	296662600	2850	2850	2850	2850	2012
287	20250226	144700	290928400	2850	2850	2850	2850	0
288	20250226	144600	290928400	2850	2855	2855	2850	1976
289	20250226	144500	285296795	2855	2855	2855	2855	2508
290	20250226	144400	278136455	2855	2855	2855	2855	1001
291	20250226	144300	275278600	2855	2855	2855	2855	0
292	20250226	144200	275278600	2855	2860	2860	2855	2194
293	20250226	144100	269006320	2860	2860	2860	2860	1000
294	20250226	144000	266146320	2860	2860	2860	2860	1
295	20250226	143900	266143460	2860	2860	2860	2860	0
296	20250226	143800	266143460	2860	2860	2860	2860	0
297	20250226	143700	266143460	2860	2860	2860	2860	0
298	20250226	143600	266143460	2860	2860	2860	2860	4250
299	20250226	143500	253988460	2865	2865	2865	2865	4077
300	20250226	143400	242307855	2870	2865	2870	2865	1921
301	20250226	143300	236794990	2870	2870	2870	2870	0
302	20250226	143200	236794990	2870	2870	2870	2870	467
303	20250226	143100	235454700	2865	2865	2865	2865	184
304	20250226	143000	234927540	2865	2865	2865	2865	0
305	20250226	142900	234927540	2865	2865	2865	2865	0
306	20250226	142800	234927540	2865	2865	2865	2865	0
307	20250226	142700	234927540	2865	2865	2865	2865	39
308	20250226	142600	234815805	2865	2865	2865	2865	71
309	20250226	142500	234612390	2865	2865	2865	2865	0
310	20250226	142400	234612390	2865	2865	2865	2865	0
311	20250226	142300	234612390	2865	2865	2865	2865	0
312	20250226	142200	234612390	2865	2865	2865	2865	33
313	20250226	142100	234517845	2860	2860	2860	2860	0
314	20250226	142000	234517845	2860	2860	2860	2860	300
315	20250226	141900	233659845	2860	2860	2860	2860	0
316	20250226	141800	233659845	2860	2860	2860	2860	309
317	20250226	141700	232776105	2860	2860	2860	2860	0
318	20250226	141600	232776105	2860	2860	2860	2860	0
319	20250226	141500	232776105	2860	2860	2860	2860	0
320	20250226	141400	232776105	2860	2860	2860	2860	1000
321	20250226	141300	229916105	2870	2870	2870	2870	0
322	20250226	141200	229916105	2870	2870	2870	2870	0
323	20250226	141100	229916105	2870	2875	2875	2860	1503
324	20250226	141000	225617485	2860	2860	2860	2860	200
325	20250226	140900	225045485	2870	2870	2870	2870	0
326	20250226	140800	225045485	2870	2870	2870	2870	447
327	20250226	140700	223762595	2870	2870	2870	2870	0
328	20250226	140600	223762595	2870	2870	2870	2870	85
329	20250226	140500	223518645	2860	2860	2860	2860	0
330	20250226	140400	223518645	2860	2860	2860	2860	0
331	20250226	140300	223518645	2860	2860	2860	2860	700
332	20250226	140200	221516645	2860	2860	2860	2860	0
333	20250226	140100	221516645	2860	2860	2860	2860	0
334	20250226	140000	221516645	2860	2860	2860	2860	0
335	20250226	135900	221516645	2860	2860	2860	2860	0
336	20250226	135800	221516645	2860	2860	2860	2860	500
337	20250226	135700	220086645	2860	2860	2860	2860	0
338	20250226	135600	220086645	2860	2860	2860	2860	200
339	20250226	135500	219514645	2860	2860	2860	2860	6537
340	20250226	135400	200818825	2860	2860	2860	2860	0
341	20250226	135300	200818825	2860	2860	2860	2860	0
342	20250226	135200	200818825	2860	2860	2860	2860	0
343	20250226	135100	200818825	2860	2855	2860	2855	3324
344	20250226	135000	191327185	2860	2860	2860	2860	0
345	20250226	134900	191327185	2860	2860	2860	2860	168
346	20250226	134800	190846705	2860	2860	2860	2860	0
347	20250226	134700	190846705	2860	2860	2860	2860	307
348	20250226	134600	189968685	2860	2860	2860	2860	1000
349	20250226	134500	187108685	2860	2860	2860	2860	0
350	20250226	134400	187108685	2860	2860	2860	2860	0
351	20250226	134300	187108685	2860	2860	2860	2860	123
352	20250226	134200	186756905	2865	2865	2865	2865	0
353	20250226	134100	186756905	2865	2865	2865	2865	0
354	20250226	134000	186756905	2865	2865	2865	2865	0
355	20250226	133900	186756905	2865	2855	2865	2855	1085
356	20250226	133800	183658380	2855	2855	2855	2855	4
357	20250226	133700	183646960	2865	2865	2865	2865	0
358	20250226	133600	183646960	2865	2865	2865	2865	0
359	20250226	133500	183646960	2865	2865	2865	2865	0
360	20250226	133400	183646960	2865	2865	2865	2865	42
361	20250226	133300	183526630	2855	2855	2855	2855	2200
362	20250226	133200	177245630	2855	2855	2855	2855	120
363	20250226	133100	176903030	2860	2860	2860	2860	872
364	20250226	133000	174409110	2860	2860	2860	2860	1155
365	20250226	132900	171105810	2865	2865	2865	2860	132
366	20250226	132800	170728130	2865	2860	2865	2860	166
367	20250226	132700	170253290	2865	2865	2865	2865	0
368	20250226	132600	170253290	2865	2860	2865	2860	145
369	20250226	132500	169838515	2865	2860	2865	2860	111
370	20250226	132400	169521000	2865	2865	2865	2865	0
371	20250226	132300	169521000	2865	2865	2865	2865	1027
372	20250226	132200	166578645	2870	2870	2870	2870	0
373	20250226	132100	166578645	2870	2870	2870	2870	30
374	20250226	132000	166492545	2870	2870	2870	2870	4
375	20250226	131900	166481065	2870	2870	2870	2870	354
376	20250226	131800	165465085	2875	2875	2875	2875	0
377	20250226	131700	165465085	2875	2875	2875	2875	0
378	20250226	131600	165465085	2875	2875	2875	2875	0
379	20250226	131500	165465085	2875	2875	2875	2875	0
380	20250226	131400	165465085	2875	2875	2875	2875	0
381	20250226	131300	165465085	2875	2875	2875	2875	0
382	20250226	131200	165465085	2875	2875	2875	2875	0
383	20250226	131100	165465085	2875	2880	2880	2875	90
384	20250226	131000	165206305	2875	2875	2875	2875	49
385	20250226	130900	165065430	2875	2875	2875	2875	51
386	20250226	130800	164918805	2870	2870	2870	2870	1000
387	20250226	130700	162048805	2870	2870	2870	2870	1
388	20250226	130600	162045935	2875	2875	2875	2875	0
389	20250226	130500	162045935	2875	2875	2875	2875	1030
390	20250226	130400	159084685	2880	2880	2880	2880	196
391	20250226	130300	158520205	2880	2880	2880	2880	504
392	20250226	130200	157068685	2890	2890	2890	2890	0
393	20250226	130100	157068685	2890	2890	2890	2890	0
394	20250226	130000	157068685	2890	2890	2890	2890	30
395	20250226	125900	156981985	2890	2880	2890	2880	2
396	20250226	125800	156976215	2880	2880	2880	2880	99
397	20250226	125700	156691095	2885	2885	2885	2885	0
398	20250226	125600	156691095	2885	2890	2890	2885	223
399	20250226	125500	156047725	2890	2890	2890	2890	0
400	20250226	125400	156047725	2890	2890	2890	2890	70
401	20250226	125300	155845425	2890	2890	2890	2890	5
402	20250226	125200	155830975	2885	2885	2885	2885	36
403	20250226	125100	155727115	2890	2885	2890	2885	83
404	20250226	125000	155487320	2895	2895	2895	2895	2
405	20250226	124900	155481530	2890	2890	2890	2890	1284
406	20250226	124800	151770770	2885	2885	2885	2885	300
407	20250226	124700	150905270	2880	2880	2880	2880	0
408	20250226	124600	150905270	2880	2880	2880	2880	153
409	20250226	124500	150464630	2880	2880	2885	2880	650
410	20250226	124400	148591380	2875	2875	2875	2875	80
411	20250226	124300	148361380	2870	2870	2870	2870	0
412	20250226	124200	148361380	2870	2870	2870	2870	0
413	20250226	124100	148361380	2870	2870	2870	2870	0
414	20250226	124000	148361380	2870	2870	2870	2870	0
415	20250226	123900	148361380	2870	2870	2870	2870	0
416	20250226	123800	148361380	2870	2870	2870	2870	3
417	20250226	123700	148352770	2870	2870	2870	2870	0
418	20250226	123600	148352770	2870	2870	2870	2870	0
419	20250226	123500	148352770	2870	2870	2870	2870	0
420	20250226	123400	148352770	2870	2870	2870	2870	0
421	20250226	123300	148352770	2870	2870	2870	2870	528
422	20250226	123200	146837410	2870	2870	2870	2870	0
423	20250226	123100	146837410	2870	2870	2870	2870	0
424	20250226	123000	146837410	2870	2870	2870	2870	0
425	20250226	122900	146837410	2870	2870	2870	2870	0
426	20250226	122800	146837410	2870	2870	2870	2870	0
427	20250226	122700	146837410	2870	2870	2870	2870	500
428	20250226	122600	145402410	2865	2865	2865	2865	0
429	20250226	122500	145402410	2865	2865	2865	2865	0
430	20250226	122400	145402410	2865	2865	2865	2865	0
431	20250226	122300	145402410	2865	2865	2865	2865	0
432	20250226	122200	145402410	2865	2865	2865	2865	0
433	20250226	122100	145402410	2865	2865	2865	2865	0
434	20250226	122000	145402410	2865	2865	2865	2865	0
435	20250226	121900	145402410	2865	2865	2865	2865	0
436	20250226	121800	145402410	2865	2865	2865	2865	81
437	20250226	121700	145170345	2865	2865	2865	2865	149
438	20250226	121600	144743460	2850	2850	2850	2850	0
439	20250226	121500	144743460	2850	2880	2880	2850	5058
440	20250226	121400	130267800	2890	2890	2890	2890	0
441	20250226	121300	130267800	2890	2890	2890	2890	0
442	20250226	121200	130267800	2890	2890	2890	2890	0
443	20250226	121100	130267800	2890	2890	2890	2890	0
444	20250226	121000	130267800	2890	2890	2890	2890	0
445	20250226	120900	130267800	2890	2885	2890	2885	283
446	20250226	120800	129451310	2880	2875	2880	2875	5058
447	20250226	120700	114897715	2855	2875	2875	2855	443
448	20250226	120600	113628950	2860	2860	2860	2860	0
449	20250226	120500	113628950	2860	2860	2860	2860	0
450	20250226	120400	113628950	2860	2860	2860	2860	0
451	20250226	120300	113628950	2860	2860	2860	2860	0
452	20250226	120200	113628950	2860	2860	2860	2860	0
453	20250226	120100	113628950	2860	2860	2860	2860	0
454	20250226	120000	113628950	2860	2860	2860	2860	1
455	20250226	115900	113626090	2855	2855	2855	2855	0
456	20250226	115800	113626090	2855	2855	2855	2855	0
457	20250226	115700	113626090	2855	2855	2855	2855	0
458	20250226	115600	113626090	2855	2855	2855	2855	3
459	20250226	115500	113617525	2855	2855	2855	2855	0
460	20250226	115400	113617525	2855	2855	2855	2855	0
461	20250226	115300	113617525	2855	2855	2855	2855	0
462	20250226	115200	113617525	2855	2855	2855	2855	990
463	20250226	115100	110791075	2855	2855	2855	2855	0
464	20250226	115000	110791075	2855	2855	2855	2855	0
465	20250226	114900	110791075	2855	2860	2860	2855	348
466	20250226	114800	109797510	2855	2855	2855	2855	0
467	20250226	114700	109797510	2855	2855	2855	2855	0
468	20250226	114600	109797510	2855	2855	2855	2855	0
469	20250226	114500	109797510	2855	2855	2855	2855	347
470	20250226	114400	108806825	2855	2855	2855	2855	0
471	20250226	114300	108806825	2855	2855	2855	2855	1
472	20250226	114200	108803970	2870	2870	2870	2870	0
473	20250226	114100	108803970	2870	2870	2870	2870	0
474	20250226	114000	108803970	2870	2870	2870	2870	1
475	20250226	113900	108801100	2870	2865	2870	2865	1337
476	20250226	113800	104964020	2865	2865	2865	2865	0
477	20250226	113700	104964020	2865	2865	2865	2865	11
478	20250226	113600	104932505	2860	2860	2860	2860	0
479	20250226	113500	104932505	2860	2860	2860	2860	0
480	20250226	113400	104932505	2860	2860	2860	2860	574
481	20250226	113300	103290865	2860	2860	2860	2860	1
482	20250226	113200	103288005	2850	2850	2850	2850	500
483	20250226	113100	101863005	2850	2850	2850	2850	0
484	20250226	113000	101863005	2850	2855	2855	2850	300
485	20250226	112900	101007920	2860	2865	2865	2860	692
486	20250226	112800	99027465	2870	2870	2870	2870	0
487	20250226	112700	99027465	2870	2870	2870	2870	0
488	20250226	112600	99027465	2870	2870	2870	2870	0
489	20250226	112500	99027465	2870	2870	2870	2870	0
490	20250226	112400	99027465	2870	2870	2870	2870	102
491	20250226	112300	98734725	2870	2870	2870	2870	0
492	20250226	112200	98734725	2870	2870	2870	2870	83
493	20250226	112100	98496515	2880	2880	2880	2880	360
494	20250226	112000	97459715	2880	2875	2880	2875	170
495	20250226	111900	96970650	2875	2875	2875	2875	275
496	20250226	111800	96180025	2880	2880	2880	2880	0
497	20250226	111700	96180025	2880	2880	2880	2880	0
498	20250226	111600	96180025	2880	2880	2880	2880	0
499	20250226	111500	96180025	2880	2880	2880	2880	0
500	20250226	111400	96180025	2880	2880	2880	2880	347
501	20250226	111300	95180665	2875	2875	2875	2875	180
502	20250226	111200	94663165	2875	2875	2875	2875	0
503	20250226	111100	94663165	2875	2870	2875	2870	260
504	20250226	111000	93916950	2870	2870	2870	2870	500
505	20250226	110900	92481950	2870	2870	2870	2870	90
506	20250226	110800	92223650	2880	2880	2880	2880	0
507	20250226	110700	92223650	2880	2880	2880	2880	170
508	20250226	110600	91734050	2880	2880	2880	2880	170
509	20250226	110500	91244450	2880	2880	2880	2880	1
510	20250226	110400	91241570	2880	2880	2880	2880	0
511	20250226	110300	91241570	2880	2880	2880	2880	0
512	20250226	110200	91241570	2880	2880	2880	2880	0
513	20250226	110100	91241570	2880	2880	2880	2880	0
514	20250226	110000	91241570	2880	2880	2880	2880	0
515	20250226	105900	91241570	2880	2880	2880	2880	384
516	20250226	105800	90135650	2880	2880	2880	2880	1302
517	20250226	105700	86385890	2880	2880	2880	2880	1000
518	20250226	105600	83505890	2875	2875	2875	2875	0
519	20250226	105500	83505890	2875	2880	2880	2875	1496
520	20250226	105400	79199890	2880	2880	2880	2880	1593
521	20250226	105300	74612050	2880	2880	2885	2880	700
522	20250226	105200	72595550	2880	2880	2880	2880	270
523	20250226	105100	71817950	2880	2880	2880	2880	0
524	20250226	105000	71817950	2880	2880	2880	2880	100
525	20250226	104900	71529950	2880	2880	2880	2880	190
526	20250226	104800	70982750	2875	2875	2875	2875	504
527	20250226	104700	69533750	2875	2875	2875	2875	264
528	20250226	104600	68774750	2870	2870	2870	2870	1169
529	20250226	104500	65419720	2865	2865	2865	2865	17
530	20250226	104400	65371015	2865	2865	2865	2865	0
531	20250226	104300	65371015	2865	2865	2865	2865	0
532	20250226	104200	65371015	2865	2865	2865	2865	0
533	20250226	104100	65371015	2865	2865	2865	2865	0
534	20250226	104000	65371015	2865	2865	2865	2865	0
535	20250226	103900	65371015	2865	2865	2865	2865	0
536	20250226	103800	65371015	2865	2865	2865	2865	0
537	20250226	103700	65371015	2865	2865	2865	2865	88
538	20250226	103600	65118895	2855	2855	2855	2855	1701
539	20250226	103500	60262540	2860	2860	2860	2860	600
540	20250226	103400	58546540	2870	2870	2870	2870	0
541	20250226	103300	58546540	2870	2870	2870	2870	0
542	20250226	103200	58546540	2870	2870	2870	2870	127
543	20250226	103100	58182050	2870	2870	2870	2870	0
544	20250226	103000	58182050	2870	2870	2870	2870	0
545	20250226	102900	58182050	2870	2870	2870	2870	0
546	20250226	102800	58182050	2870	2865	2870	2865	14
547	20250226	102700	58141915	2860	2860	2860	2860	930
548	20250226	102600	55482115	2860	2865	2865	2860	150
549	20250226	102500	55052615	2865	2865	2865	2865	118
550	20250226	102400	54714545	2865	2865	2865	2865	5
551	20250226	102300	54700220	2865	2865	2865	2865	3
552	20250226	102200	54691625	2865	2865	2865	2865	0
553	20250226	102100	54691625	2865	2865	2865	2865	0
554	20250226	102000	54691625	2865	2865	2865	2865	0
555	20250226	101900	54691625	2865	2865	2865	2865	0
556	20250226	101800	54691625	2865	2855	2865	2855	755
557	20250226	101700	52533550	2855	2855	2855	2855	0
558	20250226	101600	52533550	2855	2855	2855	2855	500
559	20250226	101500	51106050	2855	2855	2855	2855	635
560	20250226	101400	49293125	2855	2855	2855	2855	125
561	20250226	101300	48936250	2855	2855	2855	2855	200
562	20250226	101200	48365250	2860	2855	2860	2855	204
563	20250226	101100	47781830	2855	2860	2860	2855	920
564	20250226	101000	45151740	2865	2865	2865	2865	0
565	20250226	100900	45151740	2865	2865	2865	2865	10
566	20250226	100800	45123090	2870	2870	2870	2870	0
567	20250226	100700	45123090	2870	2870	2870	2870	46
568	20250226	100600	44991070	2870	2870	2870	2870	35
569	20250226	100500	44890620	2870	2870	2870	2870	20
570	20250226	100400	44833220	2870	2870	2870	2870	0
571	20250226	100300	44833220	2870	2870	2870	2870	0
572	20250226	100200	44833220	2870	2870	2870	2870	5
573	20250226	100100	44818870	2865	2865	2865	2865	91
574	20250226	100000	44558155	2865	2865	2865	2865	0
575	20250226	095900	44558155	2865	2865	2865	2865	0
576	20250226	095800	44558155	2865	2865	2865	2865	80
577	20250226	095700	44328955	2875	2875	2875	2875	0
578	20250226	095600	44328955	2875	2875	2875	2875	100
579	20250226	095500	44041455	2875	2875	2875	2875	0
580	20250226	095400	44041455	2875	2875	2875	2875	0
581	20250226	095300	44041455	2875	2875	2875	2875	0
582	20250226	095200	44041455	2875	2875	2875	2875	70
583	20250226	095100	43840205	2875	2870	2875	2870	81
584	20250226	095000	43607585	2875	2865	2875	2865	2968
585	20250226	094900	35089175	2850	2865	2865	2850	545
586	20250226	094800	33527795	2850	2850	2850	2850	10
587	20250226	094700	33499295	2845	2845	2845	2845	0
588	20250226	094600	33499295	2845	2845	2845	2845	0
589	20250226	094500	33499295	2845	2845	2845	2845	500
590	20250226	094400	32076795	2865	2865	2865	2865	3
591	20250226	094300	32068200	2860	2860	2860	2860	774
592	20250226	094200	29854560	2850	2850	2850	2850	80
593	20250226	094100	29626560	2845	2845	2845	2845	0
594	20250226	094000	29626560	2845	2845	2845	2845	1
595	20250226	093900	29623715	2845	2845	2845	2845	0
596	20250226	093800	29623715	2845	2845	2845	2845	70
597	20250226	093700	29424565	2860	2860	2860	2860	371
598	20250226	093600	28363505	2845	2845	2845	2845	100
599	20250226	093500	28079005	2845	2845	2845	2845	0
600	20250226	093400	28079005	2845	2845	2845	2845	1
601	20250226	093300	28076160	2845	2845	2845	2845	200
602	20250226	093200	27507160	2860	2860	2860	2860	274
603	20250226	093100	26723520	2865	2850	2865	2850	370
604	20250226	093000	25665390	2840	2840	2840	2840	1000
605	20250226	092900	22825390	2845	2845	2845	2845	0
606	20250226	092800	22825390	2845	2845	2845	2845	6
607	20250226	092700	22808320	2845	2865	2865	2845	305
608	20250226	092600	21939995	2865	2865	2865	2865	0
609	20250226	092500	21939995	2865	2860	2865	2860	370
610	20250226	092400	20880445	2860	2860	2860	2860	874
611	20250226	092300	18380805	2860	2860	2860	2860	0
612	20250226	092200	18380805	2860	2855	2860	2855	348
613	20250226	092100	17386025	2860	2860	2860	2860	407
614	20250226	092000	16222005	2860	2840	2860	2840	102
615	20250226	091900	15930305	2855	2855	2855	2855	20
616	20250226	091800	15873205	2840	2840	2840	2840	0
617	20250226	091700	15873205	2840	2840	2840	2840	0
618	20250226	091600	15873205	2840	2840	2840	2840	33
619	20250226	091500	15779485	2845	2845	2845	2845	290
620	20250226	091400	14954435	2850	2845	2850	2845	45
621	20250226	091300	14826190	2850	2850	2850	2850	0
622	20250226	091200	14826190	2850	2850	2850	2850	526
623	20250226	091100	13327090	2870	2870	2870	2870	0
624	20250226	091000	13327090	2870	2865	2870	2865	1065
625	20250226	090900	10272880	2850	2850	2850	2850	237
626	20250226	090800	9597430	2870	2870	2870	2870	79
627	20250226	090700	9370700	2880	2840	2880	2840	1870
628	20250226	090600	4016455	2840	2840	2840	2840	0
629	20250226	090500	4016455	2840	2840	2840	2840	36
630	20250226	090400	3914215	2835	2835	2835	2835	50
631	20250226	090300	3772465	2840	2840	2840	2840	600
632	20250226	090200	2068465	2840	2840	2840	2840	0
633	20250226	090100	2068465	2840	2835	2840	2835	492
634	20250226	090000	672885	2835	2840	2840	2835	236