KissMeData/066310/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	194700	471455170	8930	8930	8930	8930	3294
3	20250226	194600	471455170	8930	8930	8930	8930	0
4	20250226	194500	471455170	8930	8930	8930	8930	0
5	20250226	194400	471455170	8930	8930	8930	8930	0
6	20250226	194300	471455170	8930	8930	8930	8930	0
7	20250226	194200	471455170	8930	8930	8930	8930	0
8	20250226	194100	471455170	8930	8930	8930	8930	0
9	20250226	194000	471455170	8930	8930	8930	8930	0
10	20250226	193900	471455170	8930	8930	8930	8930	0
11	20250226	193800	471455170	8930	8930	8930	8930	0
12	20250226	193700	471455170	8930	8930	8930	8930	0
13	20250226	193600	471455170	8930	8930	8930	8930	0
14	20250226	193500	471455170	8930	8930	8930	8930	0
15	20250226	193400	471455170	8930	8930	8930	8930	0
16	20250226	193300	471455170	8930	8930	8930	8930	0
17	20250226	193200	471455170	8930	8930	8930	8930	0
18	20250226	193100	471455170	8930	8930	8930	8930	0
19	20250226	193000	471455170	8930	8930	8930	8930	0
20	20250226	192900	471455170	8930	8930	8930	8930	0
21	20250226	192800	471455170	8930	8930	8930	8930	0
22	20250226	192700	471455170	8930	8930	8930	8930	0
23	20250226	192600	471455170	8930	8930	8930	8930	0
24	20250226	192500	471455170	8930	8930	8930	8930	0
25	20250226	192400	471455170	8930	8930	8930	8930	0
26	20250226	192300	471455170	8930	8930	8930	8930	0
27	20250226	192200	471455170	8930	8930	8930	8930	0
28	20250226	192100	471455170	8930	8930	8930	8930	0
29	20250226	192000	471455170	8930	8930	8930	8930	0
30	20250226	191900	471455170	8930	8930	8930	8930	0
31	20250226	191800	471455170	8930	8930	8930	8930	0
32	20250226	191700	471455170	8930	8930	8930	8930	3294
33	20250226	191600	471455170	8930	8930	8930	8930	0
34	20250226	191500	471455170	8930	8930	8930	8930	0
35	20250226	191400	471455170	8930	8930	8930	8930	0
36	20250226	191300	471455170	8930	8930	8930	8930	0
37	20250226	191200	471455170	8930	8930	8930	8930	0
38	20250226	191100	471455170	8930	8930	8930	8930	0
39	20250226	191000	471455170	8930	8930	8930	8930	0
40	20250226	190900	471455170	8930	8930	8930	8930	0
41	20250226	190800	471455170	8930	8930	8930	8930	0
42	20250226	190700	471455170	8930	8930	8930	8930	0
43	20250226	190600	471455170	8930	8930	8930	8930	0
44	20250226	190500	471455170	8930	8930	8930	8930	0
45	20250226	190400	471455170	8930	8930	8930	8930	0
46	20250226	190300	471455170	8930	8930	8930	8930	0
47	20250226	190200	471455170	8930	8930	8930	8930	0
48	20250226	190100	471455170	8930	8930	8930	8930	0
49	20250226	190000	471455170	8930	8930	8930	8930	0
50	20250226	185900	471455170	8930	8930	8930	8930	0
51	20250226	185800	471455170	8930	8930	8930	8930	0
52	20250226	185700	471455170	8930	8930	8930	8930	0
53	20250226	185600	471455170	8930	8930	8930	8930	0
54	20250226	185500	471455170	8930	8930	8930	8930	0
55	20250226	185400	471455170	8930	8930	8930	8930	0
56	20250226	185300	471455170	8930	8930	8930	8930	0
57	20250226	185200	471455170	8930	8930	8930	8930	0
58	20250226	185100	471455170	8930	8930	8930	8930	0
59	20250226	185000	471455170	8930	8930	8930	8930	0
60	20250226	184900	471455170	8930	8930	8930	8930	0
61	20250226	184800	471455170	8930	8930	8930	8930	0
62	20250226	184700	471455170	8930	8930	8930	8930	3294
63	20250226	184600	471455170	8930	8930	8930	8930	0
64	20250226	184500	471455170	8930	8930	8930	8930	0
65	20250226	184400	471455170	8930	8930	8930	8930	0
66	20250226	184300	471455170	8930	8930	8930	8930	0
67	20250226	184200	471455170	8930	8930	8930	8930	0
68	20250226	184100	471455170	8930	8930	8930	8930	0
69	20250226	184000	471455170	8930	8930	8930	8930	0
70	20250226	183900	471455170	8930	8930	8930	8930	0
71	20250226	183800	471455170	8930	8930	8930	8930	0
72	20250226	183700	471455170	8930	8930	8930	8930	0
73	20250226	183600	471455170	8930	8930	8930	8930	0
74	20250226	183500	471455170	8930	8930	8930	8930	0
75	20250226	183400	471455170	8930	8930	8930	8930	0
76	20250226	183300	471455170	8930	8930	8930	8930	0
77	20250226	183200	471455170	8930	8930	8930	8930	0
78	20250226	183100	471455170	8930	8930	8930	8930	0
79	20250226	183000	471455170	8930	8930	8930	8930	0
80	20250226	182900	471455170	8930	8930	8930	8930	0
81	20250226	182800	471455170	8930	8930	8930	8930	0
82	20250226	182700	471455170	8930	8930	8930	8930	0
83	20250226	182600	471455170	8930	8930	8930	8930	0
84	20250226	182500	471455170	8930	8930	8930	8930	0
85	20250226	182400	471455170	8930	8930	8930	8930	0
86	20250226	182300	471455170	8930	8930	8930	8930	0
87	20250226	182200	471455170	8930	8930	8930	8930	0
88	20250226	182100	471455170	8930	8930	8930	8930	0
89	20250226	182000	471455170	8930	8930	8930	8930	0
90	20250226	181900	471455170	8930	8930	8930	8930	0
91	20250226	181800	471455170	8930	8930	8930	8930	0
92	20250226	181700	471455170	8930	8930	8930	8930	3294
93	20250226	181600	471455170	8930	8930	8930	8930	0
94	20250226	181500	471455170	8930	8930	8930	8930	0
95	20250226	181400	471455170	8930	8930	8930	8930	0
96	20250226	181300	471455170	8930	8930	8930	8930	0
97	20250226	181200	471455170	8930	8930	8930	8930	0
98	20250226	181100	471455170	8930	8930	8930	8930	0
99	20250226	181000	471455170	8930	8930	8930	8930	0
100	20250226	180900	471455170	8930	8930	8930	8930	0
101	20250226	180800	471455170	8930	8930	8930	8930	0
102	20250226	180700	471455170	8930	8930	8930	8930	0
103	20250226	180600	471455170	8930	8930	8930	8930	0
104	20250226	180500	471455170	8930	8930	8930	8930	0
105	20250226	180400	471455170	8930	8930	8930	8930	0
106	20250226	180300	471455170	8930	8930	8930	8930	0
107	20250226	180200	471455170	8930	8930	8930	8930	0
108	20250226	180100	471455170	8930	8930	8930	8930	0
109	20250226	180000	471455170	8930	8930	8930	8930	0
110	20250226	175900	471455170	8930	8930	8930	8930	0
111	20250226	175800	471455170	8930	8930	8930	8930	0
112	20250226	175700	471455170	8930	8930	8930	8930	0
113	20250226	175600	471455170	8930	8930	8930	8930	0
114	20250226	175500	471455170	8930	8930	8930	8930	0
115	20250226	175400	471455170	8930	8930	8930	8930	0
116	20250226	175300	471455170	8930	8930	8930	8930	0
117	20250226	175200	471455170	8930	8930	8930	8930	0
118	20250226	175100	471455170	8930	8930	8930	8930	0
119	20250226	175000	471455170	8930	8930	8930	8930	0
120	20250226	174900	471455170	8930	8930	8930	8930	0
121	20250226	174800	471455170	8930	8930	8930	8930	0
122	20250226	174700	471455170	8930	8930	8930	8930	3294
123	20250226	174600	471455170	8930	8930	8930	8930	0
124	20250226	174500	471455170	8930	8930	8930	8930	0
125	20250226	174400	471455170	8930	8930	8930	8930	0
126	20250226	174300	471455170	8930	8930	8930	8930	0
127	20250226	174200	471455170	8930	8930	8930	8930	0
128	20250226	174100	471455170	8930	8930	8930	8930	0
129	20250226	174000	471455170	8930	8930	8930	8930	0
130	20250226	173900	471455170	8930	8930	8930	8930	0
131	20250226	173800	471455170	8930	8930	8930	8930	0
132	20250226	173700	471455170	8930	8930	8930	8930	0
133	20250226	173600	471455170	8930	8930	8930	8930	0
134	20250226	173500	471455170	8930	8930	8930	8930	0
135	20250226	173400	471455170	8930	8930	8930	8930	0
136	20250226	173300	471455170	8930	8930	8930	8930	0
137	20250226	173200	471455170	8930	8930	8930	8930	0
138	20250226	173100	471455170	8930	8930	8930	8930	0
139	20250226	173000	471455170	8930	8930	8930	8930	0
140	20250226	172900	471455170	8930	8930	8930	8930	0
141	20250226	172800	471455170	8930	8930	8930	8930	0
142	20250226	172700	471455170	8930	8930	8930	8930	0
143	20250226	172600	471455170	8930	8930	8930	8930	0
144	20250226	172500	471455170	8930	8930	8930	8930	0
145	20250226	172400	471455170	8930	8930	8930	8930	0
146	20250226	172300	471455170	8930	8930	8930	8930	0
147	20250226	172200	471455170	8930	8930	8930	8930	0
148	20250226	172100	471455170	8930	8930	8930	8930	0
149	20250226	172000	471455170	8930	8930	8930	8930	0
150	20250226	171900	471455170	8930	8930	8930	8930	0
151	20250226	171800	471455170	8930	8930	8930	8930	0
152	20250226	171700	471455170	8930	8930	8930	8930	3294
153	20250226	171600	471455170	8930	8930	8930	8930	0
154	20250226	171500	471455170	8930	8930	8930	8930	0
155	20250226	171400	471455170	8930	8930	8930	8930	0
156	20250226	171300	471455170	8930	8930	8930	8930	0
157	20250226	171200	471455170	8930	8930	8930	8930	0
158	20250226	171100	471455170	8930	8930	8930	8930	0
159	20250226	171000	471455170	8930	8930	8930	8930	0
160	20250226	170900	471455170	8930	8930	8930	8930	0
161	20250226	170800	471455170	8930	8930	8930	8930	0
162	20250226	170700	471455170	8930	8930	8930	8930	0
163	20250226	170600	471455170	8930	8930	8930	8930	0
164	20250226	170500	471455170	8930	8930	8930	8930	0
165	20250226	170400	471455170	8930	8930	8930	8930	0
166	20250226	170300	471455170	8930	8930	8930	8930	0
167	20250226	170200	471455170	8930	8930	8930	8930	0
168	20250226	170100	471455170	8930	8930	8930	8930	0
169	20250226	170000	471455170	8930	8930	8930	8930	0
170	20250226	165900	471455170	8930	8930	8930	8930	0
171	20250226	165800	471455170	8930	8930	8930	8930	0
172	20250226	165700	471455170	8930	8930	8930	8930	0
173	20250226	165600	471455170	8930	8930	8930	8930	0
174	20250226	165500	471455170	8930	8930	8930	8930	0
175	20250226	165400	471455170	8930	8930	8930	8930	0
176	20250226	165300	471455170	8930	8930	8930	8930	0
177	20250226	165200	471455170	8930	8930	8930	8930	0
178	20250226	165100	471455170	8930	8930	8930	8930	0
179	20250226	165000	471455170	8930	8930	8930	8930	0
180	20250226	164900	471455170	8930	8930	8930	8930	0
181	20250226	164800	471455170	8930	8930	8930	8930	0
182	20250226	164700	471455170	8930	8930	8930	8930	3294
183	20250226	164600	471455170	8930	8930	8930	8930	0
184	20250226	164500	471455170	8930	8930	8930	8930	0
185	20250226	164400	471455170	8930	8930	8930	8930	0
186	20250226	164300	471455170	8930	8930	8930	8930	0
187	20250226	164200	471455170	8930	8930	8930	8930	0
188	20250226	164100	471455170	8930	8930	8930	8930	0
189	20250226	164000	471455170	8930	8930	8930	8930	0
190	20250226	163900	471455170	8930	8930	8930	8930	0
191	20250226	163800	471455170	8930	8930	8930	8930	0
192	20250226	163700	471455170	8930	8930	8930	8930	0
193	20250226	163600	471455170	8930	8930	8930	8930	0
194	20250226	163500	471455170	8930	8930	8930	8930	0
195	20250226	163400	471455170	8930	8930	8930	8930	0
196	20250226	163300	471455170	8930	8930	8930	8930	0
197	20250226	163200	471455170	8930	8930	8930	8930	0
198	20250226	163100	471455170	8930	8930	8930	8930	0
199	20250226	163000	471455170	8930	8930	8930	8930	0
200	20250226	162900	471455170	8930	8930	8930	8930	0
201	20250226	162800	471455170	8930	8930	8930	8930	0
202	20250226	162700	471455170	8930	8930	8930	8930	0
203	20250226	162600	471455170	8930	8930	8930	8930	0
204	20250226	162500	471455170	8930	8930	8930	8930	0
205	20250226	162400	471455170	8930	8930	8930	8930	0
206	20250226	162300	471455170	8930	8930	8930	8930	0
207	20250226	162200	471455170	8930	8930	8930	8930	0
208	20250226	162100	471455170	8930	8930	8930	8930	0
209	20250226	162000	471455170	8930	8930	8930	8930	0
210	20250226	161900	471455170	8930	8930	8930	8930	0
211	20250226	161800	471455170	8930	8930	8930	8930	0
212	20250226	161700	471455170	8930	8930	8930	8930	3294
213	20250226	161600	471455170	8930	8930	8930	8930	0
214	20250226	161500	471455170	8930	8930	8930	8930	0
215	20250226	161400	471455170	8930	8930	8930	8930	0
216	20250226	161300	471455170	8930	8930	8930	8930	0
217	20250226	161200	471455170	8930	8930	8930	8930	0
218	20250226	161100	471455170	8930	8930	8930	8930	0
219	20250226	161000	471455170	8930	8930	8930	8930	0
220	20250226	160900	471455170	8930	8930	8930	8930	0
221	20250226	160800	471455170	8930	8930	8930	8930	0
222	20250226	160700	471455170	8930	8930	8930	8930	0
223	20250226	160600	471455170	8930	8930	8930	8930	0
224	20250226	160500	471455170	8930	8930	8930	8930	0
225	20250226	160400	471455170	8930	8930	8930	8930	0
226	20250226	160300	471455170	8930	8930	8930	8930	0
227	20250226	160200	471455170	8930	8930	8930	8930	0
228	20250226	160100	471455170	8930	8930	8930	8930	0
229	20250226	160000	471455170	8930	8930	8930	8930	0
230	20250226	155900	471455170	8930	8930	8930	8930	0
231	20250226	155800	471455170	8930	8930	8930	8930	0
232	20250226	155700	471455170	8930	8930	8930	8930	0
233	20250226	155600	471455170	8930	8930	8930	8930	0
234	20250226	155500	471455170	8930	8930	8930	8930	0
235	20250226	155400	471455170	8930	8930	8930	8930	0
236	20250226	155300	471455170	8930	8930	8930	8930	0
237	20250226	155200	471455170	8930	8930	8930	8930	0
238	20250226	155100	471455170	8930	8930	8930	8930	0
239	20250226	155000	471455170	8930	8930	8930	8930	0
240	20250226	154900	471455170	8930	8930	8930	8930	0
241	20250226	154800	471455170	8930	8930	8930	8930	0
242	20250226	154700	471455170	8930	8930	8930	8930	3294
243	20250226	154600	471455170	8930	8930	8930	8930	0
244	20250226	154500	471455170	8930	8930	8930	8930	0
245	20250226	154400	471455170	8930	8930	8930	8930	0
246	20250226	154300	471455170	8930	8930	8930	8930	0
247	20250226	154200	471455170	8930	8930	8930	8930	0
248	20250226	154100	471455170	8930	8930	8930	8930	0
249	20250226	154000	471455170	8930	8930	8930	8930	0
250	20250226	153900	471455170	8930	8930	8930	8930	0
251	20250226	153800	471455170	8930	8930	8930	8930	0
252	20250226	153700	471455170	8930	8930	8930	8930	0
253	20250226	153600	471455170	8930	8930	8930	8930	0
254	20250226	153500	471455170	8930	8930	8930	8930	0
255	20250226	153400	471455170	8930	8930	8930	8930	0
256	20250226	153300	471455170	8930	8930	8930	8930	0
257	20250226	153200	471455170	8930	8930	8930	8930	0
258	20250226	153100	471455170	8930	8930	8930	8930	0
259	20250226	153000	471455170	8930	8930	8930	8930	3294
260	20250226	152900	442039750	9030	9030	9030	9030	0
261	20250226	152800	442039750	9030	9030	9030	9030	0
262	20250226	152700	442039750	9030	9030	9030	9030	0
263	20250226	152600	442039750	9030	9030	9030	9030	0
264	20250226	152500	442039750	9030	9030	9030	9030	0
265	20250226	152400	442039750	9030	9030	9030	9030	0
266	20250226	152300	442039750	9030	9030	9030	9030	0
267	20250226	152200	442039750	9030	9030	9030	9030	0
268	20250226	152100	442039750	9030	9030	9030	9030	0
269	20250226	152000	442039750	9030	9030	9030	9030	0
270	20250226	151900	442039750	9030	9030	9030	9030	6
271	20250226	151800	441985570	9000	9030	9030	9000	53
272	20250226	151700	441507640	9000	9000	9000	9000	0
273	20250226	151600	441507640	9000	9000	9000	9000	72
274	20250226	151500	440859640	9000	9000	9000	9000	0
275	20250226	151400	440859640	9000	9000	9000	9000	0
276	20250226	151300	440859640	9000	9000	9000	9000	0
277	20250226	151200	440859640	9000	9000	9000	9000	0
278	20250226	151100	440859640	9000	9000	9000	9000	0
279	20250226	151000	440859640	9000	9000	9000	9000	1
280	20250226	150900	440850640	9010	9010	9010	9010	0
281	20250226	150800	440850640	9010	9010	9010	9010	203
282	20250226	150700	439021610	9010	9000	9010	9000	47
283	20250226	150600	438598220	9000	9000	9000	9000	13
284	20250226	150500	438481220	9010	9010	9030	9010	186
285	20250226	150400	436805340	9010	9010	9010	9010	0
286	20250226	150300	436805340	9010	9010	9010	9010	1
287	20250226	150200	436796330	8990	8990	8990	8990	0
288	20250226	150100	436796330	8990	8990	8990	8990	0
289	20250226	150000	436796330	8990	8990	8990	8990	0
290	20250226	145900	436796330	8990	8990	8990	8990	0
291	20250226	145800	436796330	8990	8990	8990	8990	448
292	20250226	145700	432768810	8990	8990	8990	8990	0
293	20250226	145600	432768810	8990	8990	8990	8990	10
294	20250226	145500	432678910	9000	9000	9000	9000	27
295	20250226	145400	432435910	9040	9040	9040	9040	0
296	20250226	145300	432435910	9040	9040	9040	9040	0
297	20250226	145200	432435910	9040	9040	9040	9040	13
298	20250226	145100	432318390	9050	9050	9050	9050	0
299	20250226	145000	432318390	9050	9050	9050	9050	0
300	20250226	144900	432318390	9050	9050	9050	9050	0
301	20250226	144800	432318390	9050	9050	9050	9050	0
302	20250226	144700	432318390	9050	9050	9050	9050	0
303	20250226	144600	432318390	9050	9050	9050	9050	51
304	20250226	144500	431856840	9050	9050	9050	9050	0
305	20250226	144400	431856840	9050	9050	9050	9050	0
306	20250226	144300	431856840	9050	9050	9050	9050	0
307	20250226	144200	431856840	9050	9050	9050	9050	0
308	20250226	144100	431856840	9050	9010	9080	9010	462
309	20250226	144000	427679020	8940	8940	8940	8940	0
310	20250226	143900	427679020	8940	8940	8940	8940	0
311	20250226	143800	427679020	8940	9070	9070	8940	4001
312	20250226	143700	391799860	9070	9070	9070	9070	1
313	20250226	143600	391790790	9070	9070	9070	9070	0
314	20250226	143500	391790790	9070	9040	9070	8990	825
315	20250226	143400	384366180	9060	9060	9060	9060	0
316	20250226	143300	384366180	9060	9060	9060	9060	12
317	20250226	143200	384257460	9070	9060	9070	9060	280
318	20250226	143100	381720030	9050	9050	9050	9050	108
319	20250226	143000	380742630	9050	9050	9050	9020	504
320	20250226	142900	376187430	9050	9050	9050	9050	1
321	20250226	142800	376178380	9050	9050	9050	9050	0
322	20250226	142700	376178380	9050	9040	9050	9040	238
323	20250226	142600	374024580	9050	9050	9050	9050	0
324	20250226	142500	374024580	9050	9050	9050	9050	0
325	20250226	142400	374024580	9050	9040	9050	9040	130
326	20250226	142300	372848720	9040	9040	9040	9040	1197
327	20250226	142200	362027840	9040	9040	9040	9040	2
328	20250226	142100	362009760	8990	8990	8990	8990	0
329	20250226	142000	362009760	8990	8990	8990	8990	1
330	20250226	141900	362000770	9040	9040	9040	9040	0
331	20250226	141800	362000770	9040	9040	9040	9040	0
332	20250226	141700	362000770	9040	9040	9040	9040	0
333	20250226	141600	362000770	9040	9040	9040	9040	160
334	20250226	141500	360554370	9000	9000	9000	9000	0
335	20250226	141400	360554370	9000	9000	9000	9000	0
336	20250226	141300	360554370	9000	9000	9000	9000	0
337	20250226	141200	360554370	9000	9000	9000	8990	89
338	20250226	141100	359753470	8990	8990	8990	8990	0
339	20250226	141000	359753470	8990	8990	8990	8990	0
340	20250226	140900	359753470	8990	8990	8990	8990	0
341	20250226	140800	359753470	8990	8990	8990	8990	0
342	20250226	140700	359753470	8990	8990	8990	8990	0
343	20250226	140600	359753470	8990	8990	8990	8990	0
344	20250226	140500	359753470	8990	8990	8990	8990	73
345	20250226	140400	359097200	9030	9030	9030	9030	390
346	20250226	140300	355575500	8990	8990	8990	8990	0
347	20250226	140200	355575500	8990	8990	8990	8990	0
348	20250226	140100	355575500	8990	8990	8990	8990	0
349	20250226	140000	355575500	8990	8990	8990	8990	0
350	20250226	135900	355575500	8990	8990	8990	8990	0
351	20250226	135800	355575500	8990	8990	8990	8990	0
352	20250226	135700	355575500	8990	8990	8990	8990	0
353	20250226	135600	355575500	8990	9020	9020	8990	586
354	20250226	135500	350304780	8990	8990	8990	8990	80
355	20250226	135400	349585580	9000	9010	9010	9000	619
356	20250226	135300	344011540	9010	9010	9010	9010	9
357	20250226	135200	343930450	9040	9040	9040	9040	0
358	20250226	135100	343930450	9040	9040	9040	9040	0
359	20250226	135000	343930450	9040	9040	9040	9040	0
360	20250226	134900	343930450	9040	9040	9040	9040	0
361	20250226	134800	343930450	9040	9040	9040	9040	0
362	20250226	134700	343930450	9040	9040	9040	9040	130
363	20250226	134600	342755250	9000	9000	9000	9000	19
364	20250226	134500	342584250	9030	9040	9040	9030	170
365	20250226	134400	341047550	9030	9030	9030	9030	64
366	20250226	134300	340469630	9030	9030	9030	9030	0
367	20250226	134200	340469630	9030	9030	9030	9030	0
368	20250226	134100	340469630	9030	9030	9030	9030	1
369	20250226	134000	340460600	9030	9030	9030	9030	0
370	20250226	133900	340460600	9030	9030	9030	9030	70
371	20250226	133800	339828500	9000	9000	9000	9000	0
372	20250226	133700	339828500	9000	9000	9000	9000	0
373	20250226	133600	339828500	9000	9000	9000	9000	0
374	20250226	133500	339828500	9000	9000	9000	9000	0
375	20250226	133400	339828500	9000	9000	9000	9000	14
376	20250226	133300	339702500	9000	9010	9010	9000	243
377	20250226	133200	337514620	9020	9020	9020	9020	0
378	20250226	133100	337514620	9020	9020	9020	9020	0
379	20250226	133000	337514620	9020	9020	9020	9020	0
380	20250226	132900	337514620	9020	9020	9020	9020	0
381	20250226	132800	337514620	9020	9020	9020	9020	0
382	20250226	132700	337514620	9020	9020	9020	9020	0
383	20250226	132600	337514620	9020	9020	9020	9020	0
384	20250226	132500	337514620	9020	9020	9020	9020	0
385	20250226	132400	337514620	9020	9040	9040	9020	287
386	20250226	132300	334925760	9040	9040	9040	9040	0
387	20250226	132200	334925760	9040	9040	9040	9040	0
388	20250226	132100	334925760	9040	9040	9040	9040	50
389	20250226	132000	334473760	9040	9040	9040	9040	0
390	20250226	131900	334473760	9040	9040	9040	9040	1
391	20250226	131800	334464720	9000	9000	9000	9000	25
392	20250226	131700	334239720	9000	9000	9000	9000	0
393	20250226	131600	334239720	9000	9000	9000	9000	0
394	20250226	131500	334239720	9000	9000	9000	9000	0
395	20250226	131400	334239720	9000	9000	9000	9000	1
396	20250226	131300	334230720	9000	9000	9000	9000	0
397	20250226	131200	334230720	9000	9000	9000	9000	0
398	20250226	131100	334230720	9000	9000	9000	9000	0
399	20250226	131000	334230720	9000	9000	9000	9000	0
400	20250226	130900	334230720	9000	9000	9000	9000	524
401	20250226	130800	329514720	9000	9000	9000	9000	0
402	20250226	130700	329514720	9000	9000	9000	9000	1
403	20250226	130600	329505720	9000	9000	9000	9000	1
404	20250226	130500	329496720	9000	9000	9000	9000	0
405	20250226	130400	329496720	9000	9000	9000	9000	0
406	20250226	130300	329496720	9000	9000	9000	9000	0
407	20250226	130200	329496720	9000	9000	9000	9000	0
408	20250226	130100	329496720	9000	9000	9000	9000	0
409	20250226	130000	329496720	9000	9000	9000	9000	5
410	20250226	125900	329451720	8990	8990	8990	8990	0
411	20250226	125800	329451720	8990	8990	8990	8990	0
412	20250226	125700	329451720	8990	8990	8990	8990	0
413	20250226	125600	329451720	8990	8990	8990	8990	0
414	20250226	125500	329451720	8990	8990	8990	8990	1
415	20250226	125400	329442730	9040	9040	9040	9040	0
416	20250226	125300	329442730	9040	9040	9040	9040	0
417	20250226	125200	329442730	9040	9040	9040	9040	31
418	20250226	125100	329162490	9040	9040	9040	9040	0
419	20250226	125000	329162490	9040	9040	9040	9040	0
420	20250226	124900	329162490	9040	9040	9040	9040	0
421	20250226	124800	329162490	9040	9040	9040	9040	0
422	20250226	124700	329162490	9040	9040	9040	9040	111
423	20250226	124600	328159050	9040	9040	9040	9040	0
424	20250226	124500	328159050	9040	9040	9040	9040	140
425	20250226	124400	326893450	9040	9040	9040	9040	0
426	20250226	124300	326893450	9040	9040	9040	9040	0
427	20250226	124200	326893450	9040	9040	9040	9040	0
428	20250226	124100	326893450	9040	9040	9040	9040	240
429	20250226	124000	324723850	9040	9040	9040	9040	0
430	20250226	123900	324723850	9040	9040	9040	9040	0
431	20250226	123800	324723850	9040	9040	9040	9040	0
432	20250226	123700	324723850	9040	9040	9040	9040	0
433	20250226	123600	324723850	9040	9040	9040	9040	0
434	20250226	123500	324723850	9040	9040	9040	9040	30
435	20250226	123400	324452650	9040	9040	9040	9040	0
436	20250226	123300	324452650	9040	9040	9040	9040	0
437	20250226	123200	324452650	9040	9040	9040	9040	0
438	20250226	123100	324452650	9040	9040	9040	9040	0
439	20250226	123000	324452650	9040	9040	9040	9040	0
440	20250226	122900	324452650	9040	9040	9040	9040	0
441	20250226	122800	324452650	9040	9040	9040	9040	5
442	20250226	122700	324407450	9040	9040	9040	9040	3
443	20250226	122600	324380330	8970	8990	8990	8970	568
444	20250226	122500	319276630	8990	9000	9000	8990	50
445	20250226	122400	318827120	9000	9000	9000	9000	0
446	20250226	122300	318827120	9000	9000	9000	9000	200
447	20250226	122200	317027120	9000	9000	9000	9000	0
448	20250226	122100	317027120	9000	9000	9000	9000	0
449	20250226	122000	317027120	9000	9000	9000	9000	0
450	20250226	121900	317027120	9000	9000	9000	9000	0
451	20250226	121800	317027120	9000	9000	9000	9000	500
452	20250226	121700	312527120	9020	9020	9020	9020	0
453	20250226	121600	312527120	9020	9020	9020	9020	200
454	20250226	121500	310723120	9020	9020	9020	9020	0
455	20250226	121400	310723120	9020	9020	9020	9020	0
456	20250226	121300	310723120	9020	9020	9020	9020	0
457	20250226	121200	310723120	9020	9020	9020	9020	0
458	20250226	121100	310723120	9020	9030	9030	9020	1360
459	20250226	121000	298447260	9040	9040	9040	9040	18
460	20250226	120900	298284540	9040	9040	9040	9040	0
461	20250226	120800	298284540	9040	9040	9040	9040	22
462	20250226	120700	298085660	9040	9040	9040	9040	0
463	20250226	120600	298085660	9040	9040	9040	9040	79
464	20250226	120500	297371500	9040	9040	9040	9040	0
465	20250226	120400	297371500	9040	9040	9040	9040	2
466	20250226	120300	297353420	9040	9040	9040	9040	0
467	20250226	120200	297353420	9040	9020	9040	9020	249
468	20250226	120100	295107060	9020	9020	9020	9020	0
469	20250226	120000	295107060	9020	9020	9020	9020	0
470	20250226	115900	295107060	9020	9020	9020	9020	108
471	20250226	115800	294132900	9030	9030	9030	9030	322
472	20250226	115700	291225240	9040	9040	9040	9040	10
473	20250226	115600	291134840	9040	9040	9040	9040	0
474	20250226	115500	291134840	9040	9040	9040	9040	0
475	20250226	115400	291134840	9040	9040	9040	9040	196
476	20250226	115300	289363000	9040	9040	9040	9040	3
477	20250226	115200	289335880	9040	9040	9040	9040	0
478	20250226	115100	289335880	9040	9040	9040	9040	0
479	20250226	115000	289335880	9040	9040	9040	9040	2
480	20250226	114900	289317800	9050	9050	9050	9050	0
481	20250226	114800	289317800	9050	9050	9050	9030	209
482	20250226	114700	287426490	9030	9030	9030	9030	0
483	20250226	114600	287426490	9030	9030	9030	9030	0
484	20250226	114500	287426490	9030	9030	9030	9030	0
485	20250226	114400	287426490	9030	9030	9030	9030	0
486	20250226	114300	287426490	9030	9030	9030	9030	0
487	20250226	114200	287426490	9030	9030	9030	9030	91
488	20250226	114100	286604760	9020	9020	9020	9020	0
489	20250226	114000	286604760	9020	9020	9020	9020	123
490	20250226	113900	285495300	9030	9030	9030	9030	0
491	20250226	113800	285495300	9030	9030	9030	9030	0
492	20250226	113700	285495300	9030	9020	9030	9020	237
493	20250226	113600	283356260	9020	9020	9020	9020	33
494	20250226	113500	283058600	9020	9020	9020	9020	0
495	20250226	113400	283058600	9020	9000	9020	9000	38
496	20250226	113300	282716000	9000	9000	9000	9000	0
497	20250226	113200	282716000	9000	9010	9010	9000	416
498	20250226	113100	278971750	9020	9020	9020	9020	1
499	20250226	113000	278962730	9030	9030	9030	9030	0
500	20250226	112900	278962730	9030	9030	9030	9030	0
501	20250226	112800	278962730	9030	9030	9030	9030	0
502	20250226	112700	278962730	9030	9030	9030	9030	0
503	20250226	112600	278962730	9030	9030	9030	9030	1
504	20250226	112500	278953700	9020	9020	9020	9020	0
505	20250226	112400	278953700	9020	9010	9020	9010	781
506	20250226	112300	271909580	9010	9010	9010	9010	99
507	20250226	112200	271017590	9000	9000	9000	9000	0
508	20250226	112100	271017590	9000	9000	9000	9000	150
509	20250226	112000	269667590	9000	9000	9000	9000	0
510	20250226	111900	269667590	9000	9000	9000	9000	70
511	20250226	111800	269037590	8970	8970	8970	8970	0
512	20250226	111700	269037590	8970	8990	8990	8970	815
513	20250226	111600	261726860	8990	8990	8990	8990	0
514	20250226	111500	261726860	8990	8990	8990	8990	0
515	20250226	111400	261726860	8990	8990	8990	8990	0
516	20250226	111300	261726860	8990	8990	8990	8990	0
517	20250226	111200	261726860	8990	8990	8990	8990	30
518	20250226	111100	261457160	8970	8970	8970	8970	10
519	20250226	111000	261367460	8970	8970	8970	8970	0
520	20250226	110900	261367460	8970	8970	8970	8970	0
521	20250226	110800	261367460	8970	8970	8970	8970	0
522	20250226	110700	261367460	8970	8970	8970	8970	34
523	20250226	110600	261062480	8970	8970	8970	8970	300
524	20250226	110500	258371480	8970	8970	8970	8970	12
525	20250226	110400	258263840	8970	8970	8970	8970	0
526	20250226	110300	258263840	8970	8970	8970	8970	98
527	20250226	110200	257384780	8970	8970	8970	8970	4
528	20250226	110100	257348900	8970	8960	8970	8960	7
529	20250226	110000	257286170	8960	8970	8970	8960	150
530	20250226	105900	255941550	8970	8970	8970	8970	100
531	20250226	105800	255044550	8960	8980	8980	8960	95
532	20250226	105700	254193170	8980	8980	8980	8980	0
533	20250226	105600	254193170	8980	8980	8980	8980	30
534	20250226	105500	253923770	9000	9000	9000	9000	0
535	20250226	105400	253923770	9000	9000	9000	9000	100
536	20250226	105300	253023770	9000	9000	9000	9000	0
537	20250226	105200	253023770	9000	9000	9000	9000	100
538	20250226	105100	252123770	9000	9000	9000	9000	0
539	20250226	105000	252123770	9000	9000	9000	9000	0
540	20250226	104900	252123770	9000	9000	9000	9000	0
541	20250226	104800	252123770	9000	9000	9000	9000	0
542	20250226	104700	252123770	9000	9000	9000	9000	0
543	20250226	104600	252123770	9000	9000	9000	9000	50
544	20250226	104500	251673770	9000	9000	9000	9000	0
545	20250226	104400	251673770	9000	8970	9000	8970	270
546	20250226	104300	249251420	8970	8970	8970	8970	219
547	20250226	104200	247286990	8980	8970	8980	8970	378
548	20250226	104100	243896070	8980	8990	8990	8980	547
549	20250226	104000	238983060	8990	8990	8990	8990	0
550	20250226	103900	238983060	8990	8990	8990	8990	16
551	20250226	103800	238839220	9000	9000	9000	9000	2
552	20250226	103700	238821220	9010	9010	9010	9010	0
553	20250226	103600	238821220	9010	9010	9010	9010	1
554	20250226	103500	238812210	8990	8990	8990	8990	0
555	20250226	103400	238812210	8990	8990	8990	8990	0
556	20250226	103300	238812210	8990	8990	8990	8990	110
557	20250226	103200	237823310	9000	9000	9000	9000	0
558	20250226	103100	237823310	9000	9000	9000	9000	1000
559	20250226	103000	228823310	9020	9020	9020	9020	292
560	20250226	102900	226189470	9020	9020	9020	9020	3
561	20250226	102800	226162410	9010	9010	9010	9010	319
562	20250226	102700	223288220	9010	9010	9010	9010	0
563	20250226	102600	223288220	9010	9010	9010	9010	10
564	20250226	102500	223198120	9010	9010	9010	9010	0
565	20250226	102400	223198120	9010	9010	9010	9010	1
566	20250226	102300	223189110	8980	8980	8980	8980	140
567	20250226	102200	221931910	8980	8980	8980	8980	0
568	20250226	102100	221931910	8980	8980	8980	8980	98
569	20250226	102000	221051870	8980	8980	8980	8960	436
570	20250226	101900	217141490	9010	9010	9010	9010	0
571	20250226	101800	217141490	9010	9010	9010	9010	0
572	20250226	101700	217141490	9010	9010	9010	9010	1
573	20250226	101600	217132480	9010	9010	9010	9010	0
574	20250226	101500	217132480	9010	9010	9010	9010	0
575	20250226	101400	217132480	9010	8970	9010	8970	3
576	20250226	101300	217105530	8970	8970	8970	8970	60
577	20250226	101200	216567330	8970	8970	8970	8970	20
578	20250226	101100	216387930	8970	8970	8970	8970	0
579	20250226	101000	216387930	8970	8970	8970	8970	0
580	20250226	100900	216387930	8970	8970	8970	8970	0
581	20250226	100800	216387930	8970	8970	8970	8970	1
582	20250226	100700	216378960	9010	9010	9010	9010	0
583	20250226	100600	216378960	9010	9010	9010	9010	0
584	20250226	100500	216378960	9010	9010	9010	9010	30
585	20250226	100400	216108660	8990	8990	8990	8990	259
586	20250226	100300	213780250	8970	8970	8970	8970	54
587	20250226	100200	213295870	8970	8970	8970	8970	0
588	20250226	100100	213295870	8970	8970	8970	8970	4
589	20250226	100000	213259990	8970	8970	8970	8970	0
590	20250226	095900	213259990	8970	8970	8970	8970	9
591	20250226	095800	213179260	8970	8980	8980	8970	10
592	20250226	095700	213089550	8980	8980	8980	8980	0
593	20250226	095600	213089550	8980	8980	8980	8980	59
594	20250226	095500	212559730	8960	8960	8960	8960	0
595	20250226	095400	212559730	8960	8960	8960	8960	45
596	20250226	095300	212156530	8990	8990	8990	8990	51
597	20250226	095200	211698040	8990	8990	8990	8990	0
598	20250226	095100	211698040	8990	8990	8990	8990	0
599	20250226	095000	211698040	8990	8980	8990	8980	113
600	20250226	094900	210682720	8980	8980	8980	8980	10
601	20250226	094800	210592920	8980	8970	8980	8940	400
602	20250226	094700	207008140	8980	8970	8980	8970	21
603	20250226	094600	206819760	8970	8970	8970	8970	48
604	20250226	094500	206389200	8980	8980	8980	8970	211
605	20250226	094400	204496420	8980	8980	8980	8980	25
606	20250226	094300	204271920	8980	8980	8980	8980	18
607	20250226	094200	204110280	8980	8960	8980	8960	200
608	20250226	094100	202315370	8970	8970	8970	8970	0
609	20250226	094000	202315370	8970	8970	8970	8970	100
610	20250226	093900	201418370	8940	8940	8940	8940	20
611	20250226	093800	201239570	8930	8950	8950	8930	70
612	20250226	093700	200613810	8970	8930	8970	8930	231
613	20250226	093600	198542340	8930	8930	8930	8930	3793
614	20250226	093500	164670850	8930	8920	8930	8920	1702
615	20250226	093400	149473080	8910	8890	8910	8890	106
616	20250226	093300	148528890	8890	8890	8890	8890	38
617	20250226	093200	148191070	8850	8880	8890	8850	225
618	20250226	093100	146197620	8880	8910	8910	8870	2619
619	20250226	093000	122900670	8920	8910	8920	8900	1298
620	20250226	092900	111342250	8910	8920	8920	8910	363
621	20250226	092800	108107730	8910	8900	8910	8900	558
622	20250226	092700	103140950	8900	8910	8910	8900	1092
623	20250226	092600	93420140	8910	8910	8910	8910	237
624	20250226	092500	91308470	8910	8910	8910	8900	798
625	20250226	092400	84202460	8910	8940	8940	8910	1055
626	20250226	092300	74791460	8940	8940	8940	8940	5
627	20250226	092200	74746760	8940	8940	8940	8940	88
628	20250226	092100	73960040	8930	8930	8930	8930	0
629	20250226	092000	73960040	8930	8930	8930	8930	100
630	20250226	091900	73067040	8920	8940	8940	8920	125
631	20250226	091800	71951940	8940	8950	9000	8940	90
632	20250226	091700	71146400	8910	8980	8980	8900	3092
633	20250226	091600	43519930	9040	9040	9040	9030	20
634	20250226	091500	43339150	9040	8990	9040	8980	1139
635	20250226	091400	33106100	8990	9000	9000	8990	141
636	20250226	091300	31838110	9040	9040	9040	9040	0
637	20250226	091200	31838110	9040	8990	9040	8990	65
638	20250226	091100	31253010	8980	8980	8980	8980	0
639	20250226	091000	31253010	8980	9010	9010	8980	538
640	20250226	090900	26417680	9010	9080	9080	9010	6
641	20250226	090800	26363270	8990	9000	9000	8990	473
642	20250226	090700	22106540	9000	9000	9000	9000	36
643	20250226	090600	21782540	9080	9080	9080	9080	0
644	20250226	090500	21782540	9080	9080	9080	9080	0
645	20250226	090400	21782540	9080	8990	9080	8990	21
646	20250226	090300	21593030	8990	9010	9010	8990	344
647	20250226	090200	18498510	9010	9030	9030	9010	104
648	20250226	090100	17561450	9030	9030	9040	9030	658
649	20250226	090000	11613710	9040	9030	9040	9030	1286