KissMeData/080010/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	195700	49190800	5380	5380	5380	5380	100
3	20250226	195600	49190800	5380	5380	5380	5380	0
4	20250226	195500	49190800	5380	5380	5380	5380	0
5	20250226	195400	49190800	5380	5380	5380	5380	0
6	20250226	195300	49190800	5380	5380	5380	5380	0
7	20250226	195200	49190800	5380	5380	5380	5380	0
8	20250226	195100	49190800	5380	5380	5380	5380	0
9	20250226	195000	49190800	5380	5380	5380	5380	0
10	20250226	194900	49190800	5380	5380	5380	5380	0
11	20250226	194800	49190800	5380	5380	5380	5380	0
12	20250226	194700	49190800	5380	5380	5380	5380	0
13	20250226	194600	49190800	5380	5380	5380	5380	0
14	20250226	194500	49190800	5380	5380	5380	5380	0
15	20250226	194400	49190800	5380	5380	5380	5380	0
16	20250226	194300	49190800	5380	5380	5380	5380	0
17	20250226	194200	49190800	5380	5380	5380	5380	0
18	20250226	194100	49190800	5380	5380	5380	5380	0
19	20250226	194000	49190800	5380	5380	5380	5380	0
20	20250226	193900	49190800	5380	5380	5380	5380	0
21	20250226	193800	49190800	5380	5380	5380	5380	0
22	20250226	193700	49190800	5380	5380	5380	5380	0
23	20250226	193600	49190800	5380	5380	5380	5380	0
24	20250226	193500	49190800	5380	5380	5380	5380	0
25	20250226	193400	49190800	5380	5380	5380	5380	0
26	20250226	193300	49190800	5380	5380	5380	5380	0
27	20250226	193200	49190800	5380	5380	5380	5380	0
28	20250226	193100	49190800	5380	5380	5380	5380	0
29	20250226	193000	49190800	5380	5380	5380	5380	0
30	20250226	192900	49190800	5380	5380	5380	5380	0
31	20250226	192800	49190800	5380	5380	5380	5380	0
32	20250226	192700	49190800	5380	5380	5380	5380	100
33	20250226	192600	49190800	5380	5380	5380	5380	0
34	20250226	192500	49190800	5380	5380	5380	5380	0
35	20250226	192400	49190800	5380	5380	5380	5380	0
36	20250226	192300	49190800	5380	5380	5380	5380	0
37	20250226	192200	49190800	5380	5380	5380	5380	0
38	20250226	192100	49190800	5380	5380	5380	5380	0
39	20250226	192000	49190800	5380	5380	5380	5380	0
40	20250226	191900	49190800	5380	5380	5380	5380	0
41	20250226	191800	49190800	5380	5380	5380	5380	0
42	20250226	191700	49190800	5380	5380	5380	5380	0
43	20250226	191600	49190800	5380	5380	5380	5380	0
44	20250226	191500	49190800	5380	5380	5380	5380	0
45	20250226	191400	49190800	5380	5380	5380	5380	0
46	20250226	191300	49190800	5380	5380	5380	5380	0
47	20250226	191200	49190800	5380	5380	5380	5380	0
48	20250226	191100	49190800	5380	5380	5380	5380	0
49	20250226	191000	49190800	5380	5380	5380	5380	0
50	20250226	190900	49190800	5380	5380	5380	5380	0
51	20250226	190800	49190800	5380	5380	5380	5380	0
52	20250226	190700	49190800	5380	5380	5380	5380	0
53	20250226	190600	49190800	5380	5380	5380	5380	0
54	20250226	190500	49190800	5380	5380	5380	5380	0
55	20250226	190400	49190800	5380	5380	5380	5380	0
56	20250226	190300	49190800	5380	5380	5380	5380	0
57	20250226	190200	49190800	5380	5380	5380	5380	0
58	20250226	190100	49190800	5380	5380	5380	5380	0
59	20250226	190000	49190800	5380	5380	5380	5380	0
60	20250226	185900	49190800	5380	5380	5380	5380	0
61	20250226	185800	49190800	5380	5380	5380	5380	0
62	20250226	185700	49190800	5380	5380	5380	5380	100
63	20250226	185600	49190800	5380	5380	5380	5380	0
64	20250226	185500	49190800	5380	5380	5380	5380	0
65	20250226	185400	49190800	5380	5380	5380	5380	0
66	20250226	185300	49190800	5380	5380	5380	5380	0
67	20250226	185200	49190800	5380	5380	5380	5380	0
68	20250226	185100	49190800	5380	5380	5380	5380	0
69	20250226	185000	49190800	5380	5380	5380	5380	0
70	20250226	184900	49190800	5380	5380	5380	5380	0
71	20250226	184800	49190800	5380	5380	5380	5380	0
72	20250226	184700	49190800	5380	5380	5380	5380	0
73	20250226	184600	49190800	5380	5380	5380	5380	0
74	20250226	184500	49190800	5380	5380	5380	5380	0
75	20250226	184400	49190800	5380	5380	5380	5380	0
76	20250226	184300	49190800	5380	5380	5380	5380	0
77	20250226	184200	49190800	5380	5380	5380	5380	0
78	20250226	184100	49190800	5380	5380	5380	5380	0
79	20250226	184000	49190800	5380	5380	5380	5380	0
80	20250226	183900	49190800	5380	5380	5380	5380	0
81	20250226	183800	49190800	5380	5380	5380	5380	0
82	20250226	183700	49190800	5380	5380	5380	5380	0
83	20250226	183600	49190800	5380	5380	5380	5380	0
84	20250226	183500	49190800	5380	5380	5380	5380	0
85	20250226	183400	49190800	5380	5380	5380	5380	0
86	20250226	183300	49190800	5380	5380	5380	5380	0
87	20250226	183200	49190800	5380	5380	5380	5380	0
88	20250226	183100	49190800	5380	5380	5380	5380	0
89	20250226	183000	49190800	5380	5380	5380	5380	0
90	20250226	182900	49190800	5380	5380	5380	5380	0
91	20250226	182800	49190800	5380	5380	5380	5380	0
92	20250226	182700	49190800	5380	5380	5380	5380	100
93	20250226	182600	49190800	5380	5380	5380	5380	0
94	20250226	182500	49190800	5380	5380	5380	5380	0
95	20250226	182400	49190800	5380	5380	5380	5380	0
96	20250226	182300	49190800	5380	5380	5380	5380	0
97	20250226	182200	49190800	5380	5380	5380	5380	0
98	20250226	182100	49190800	5380	5380	5380	5380	0
99	20250226	182000	49190800	5380	5380	5380	5380	0
100	20250226	181900	49190800	5380	5380	5380	5380	0
101	20250226	181800	49190800	5380	5380	5380	5380	0
102	20250226	181700	49190800	5380	5380	5380	5380	0
103	20250226	181600	49190800	5380	5380	5380	5380	0
104	20250226	181500	49190800	5380	5380	5380	5380	0
105	20250226	181400	49190800	5380	5380	5380	5380	0
106	20250226	181300	49190800	5380	5380	5380	5380	0
107	20250226	181200	49190800	5380	5380	5380	5380	0
108	20250226	181100	49190800	5380	5380	5380	5380	0
109	20250226	181000	49190800	5380	5380	5380	5380	0
110	20250226	180900	49190800	5380	5380	5380	5380	0
111	20250226	180800	49190800	5380	5380	5380	5380	0
112	20250226	180700	49190800	5380	5380	5380	5380	0
113	20250226	180600	49190800	5380	5380	5380	5380	0
114	20250226	180500	49190800	5380	5380	5380	5380	0
115	20250226	180400	49190800	5380	5380	5380	5380	0
116	20250226	180300	49190800	5380	5380	5380	5380	0
117	20250226	180200	49190800	5380	5380	5380	5380	0
118	20250226	180100	49190800	5380	5380	5380	5380	0
119	20250226	180000	49190800	5380	5380	5380	5380	0
120	20250226	175900	49190800	5380	5380	5380	5380	0
121	20250226	175800	49190800	5380	5380	5380	5380	0
122	20250226	175700	49190800	5380	5380	5380	5380	100
123	20250226	175600	49190800	5380	5380	5380	5380	0
124	20250226	175500	49190800	5380	5380	5380	5380	0
125	20250226	175400	49190800	5380	5380	5380	5380	0
126	20250226	175300	49190800	5380	5380	5380	5380	0
127	20250226	175200	49190800	5380	5380	5380	5380	0
128	20250226	175100	49190800	5380	5380	5380	5380	0
129	20250226	175000	49190800	5380	5380	5380	5380	0
130	20250226	174900	49190800	5380	5380	5380	5380	0
131	20250226	174800	49190800	5380	5380	5380	5380	0
132	20250226	174700	49190800	5380	5380	5380	5380	0
133	20250226	174600	49190800	5380	5380	5380	5380	0
134	20250226	174500	49190800	5380	5380	5380	5380	0
135	20250226	174400	49190800	5380	5380	5380	5380	0
136	20250226	174300	49190800	5380	5380	5380	5380	0
137	20250226	174200	49190800	5380	5380	5380	5380	0
138	20250226	174100	49190800	5380	5380	5380	5380	0
139	20250226	174000	49190800	5380	5380	5380	5380	0
140	20250226	173900	49190800	5380	5380	5380	5380	0
141	20250226	173800	49190800	5380	5380	5380	5380	0
142	20250226	173700	49190800	5380	5380	5380	5380	0
143	20250226	173600	49190800	5380	5380	5380	5380	0
144	20250226	173500	49190800	5380	5380	5380	5380	0
145	20250226	173400	49190800	5380	5380	5380	5380	0
146	20250226	173300	49190800	5380	5380	5380	5380	0
147	20250226	173200	49190800	5380	5380	5380	5380	0
148	20250226	173100	49190800	5380	5380	5380	5380	0
149	20250226	173000	49190800	5380	5380	5380	5380	0
150	20250226	172900	49190800	5380	5380	5380	5380	0
151	20250226	172800	49190800	5380	5380	5380	5380	0
152	20250226	172700	49190800	5380	5380	5380	5380	100
153	20250226	172600	49190800	5380	5380	5380	5380	0
154	20250226	172500	49190800	5380	5380	5380	5380	0
155	20250226	172400	49190800	5380	5380	5380	5380	0
156	20250226	172300	49190800	5380	5380	5380	5380	0
157	20250226	172200	49190800	5380	5380	5380	5380	0
158	20250226	172100	49190800	5380	5380	5380	5380	0
159	20250226	172000	49190800	5380	5380	5380	5380	0
160	20250226	171900	49190800	5380	5380	5380	5380	0
161	20250226	171800	49190800	5380	5380	5380	5380	0
162	20250226	171700	49190800	5380	5380	5380	5380	0
163	20250226	171600	49190800	5380	5380	5380	5380	0
164	20250226	171500	49190800	5380	5380	5380	5380	0
165	20250226	171400	49190800	5380	5380	5380	5380	0
166	20250226	171300	49190800	5380	5380	5380	5380	0
167	20250226	171200	49190800	5380	5380	5380	5380	0
168	20250226	171100	49190800	5380	5380	5380	5380	0
169	20250226	171000	49190800	5380	5380	5380	5380	0
170	20250226	170900	49190800	5380	5380	5380	5380	0
171	20250226	170800	49190800	5380	5380	5380	5380	0
172	20250226	170700	49190800	5380	5380	5380	5380	0
173	20250226	170600	49190800	5380	5380	5380	5380	0
174	20250226	170500	49190800	5380	5380	5380	5380	0
175	20250226	170400	49190800	5380	5380	5380	5380	0
176	20250226	170300	49190800	5380	5380	5380	5380	0
177	20250226	170200	49190800	5380	5380	5380	5380	0
178	20250226	170100	49190800	5380	5380	5380	5380	0
179	20250226	170000	49190800	5380	5380	5380	5380	0
180	20250226	165900	49190800	5380	5380	5380	5380	0
181	20250226	165800	49190800	5380	5380	5380	5380	0
182	20250226	165700	49190800	5380	5380	5380	5380	100
183	20250226	165600	49190800	5380	5380	5380	5380	0
184	20250226	165500	49190800	5380	5380	5380	5380	0
185	20250226	165400	49190800	5380	5380	5380	5380	0
186	20250226	165300	49190800	5380	5380	5380	5380	0
187	20250226	165200	49190800	5380	5380	5380	5380	0
188	20250226	165100	49190800	5380	5380	5380	5380	0
189	20250226	165000	49190800	5380	5380	5380	5380	0
190	20250226	164900	49190800	5380	5380	5380	5380	0
191	20250226	164800	49190800	5380	5380	5380	5380	0
192	20250226	164700	49190800	5380	5380	5380	5380	0
193	20250226	164600	49190800	5380	5380	5380	5380	0
194	20250226	164500	49190800	5380	5380	5380	5380	0
195	20250226	164400	49190800	5380	5380	5380	5380	0
196	20250226	164300	49190800	5380	5380	5380	5380	0
197	20250226	164200	49190800	5380	5380	5380	5380	0
198	20250226	164100	49190800	5380	5380	5380	5380	0
199	20250226	164000	49190800	5380	5380	5380	5380	0
200	20250226	163900	49190800	5380	5380	5380	5380	0
201	20250226	163800	49190800	5380	5380	5380	5380	0
202	20250226	163700	49190800	5380	5380	5380	5380	0
203	20250226	163600	49190800	5380	5380	5380	5380	0
204	20250226	163500	49190800	5380	5380	5380	5380	0
205	20250226	163400	49190800	5380	5380	5380	5380	0
206	20250226	163300	49190800	5380	5380	5380	5380	0
207	20250226	163200	49190800	5380	5380	5380	5380	0
208	20250226	163100	49190800	5380	5380	5380	5380	0
209	20250226	163000	49190800	5380	5380	5380	5380	0
210	20250226	162900	49190800	5380	5380	5380	5380	0
211	20250226	162800	49190800	5380	5380	5380	5380	0
212	20250226	162700	49190800	5380	5380	5380	5380	100
213	20250226	162600	49190800	5380	5380	5380	5380	0
214	20250226	162500	49190800	5380	5380	5380	5380	0
215	20250226	162400	49190800	5380	5380	5380	5380	0
216	20250226	162300	49190800	5380	5380	5380	5380	0
217	20250226	162200	49190800	5380	5380	5380	5380	0
218	20250226	162100	49190800	5380	5380	5380	5380	0
219	20250226	162000	49190800	5380	5380	5380	5380	0
220	20250226	161900	49190800	5380	5380	5380	5380	0
221	20250226	161800	49190800	5380	5380	5380	5380	0
222	20250226	161700	49190800	5380	5380	5380	5380	0
223	20250226	161600	49190800	5380	5380	5380	5380	0
224	20250226	161500	49190800	5380	5380	5380	5380	0
225	20250226	161400	49190800	5380	5380	5380	5380	0
226	20250226	161300	49190800	5380	5380	5380	5380	0
227	20250226	161200	49190800	5380	5380	5380	5380	0
228	20250226	161100	49190800	5380	5380	5380	5380	0
229	20250226	161000	49190800	5380	5380	5380	5380	0
230	20250226	160900	49190800	5380	5380	5380	5380	0
231	20250226	160800	49190800	5380	5380	5380	5380	0
232	20250226	160700	49190800	5380	5380	5380	5380	0
233	20250226	160600	49190800	5380	5380	5380	5380	0
234	20250226	160500	49190800	5380	5380	5380	5380	0
235	20250226	160400	49190800	5380	5380	5380	5380	0
236	20250226	160300	49190800	5380	5380	5380	5380	0
237	20250226	160200	49190800	5380	5380	5380	5380	0
238	20250226	160100	49190800	5380	5380	5380	5380	0
239	20250226	160000	49190800	5380	5380	5380	5380	0
240	20250226	155900	49190800	5380	5380	5380	5380	0
241	20250226	155800	49190800	5380	5380	5380	5380	0
242	20250226	155700	49190800	5380	5380	5380	5380	100
243	20250226	155600	49190800	5380	5380	5380	5380	0
244	20250226	155500	49190800	5380	5380	5380	5380	0
245	20250226	155400	49190800	5380	5380	5380	5380	0
246	20250226	155300	49190800	5380	5380	5380	5380	0
247	20250226	155200	49190800	5380	5380	5380	5380	0
248	20250226	155100	49190800	5380	5380	5380	5380	0
249	20250226	155000	49190800	5380	5380	5380	5380	0
250	20250226	154900	49190800	5380	5380	5380	5380	0
251	20250226	154800	49190800	5380	5380	5380	5380	0
252	20250226	154700	49190800	5380	5380	5380	5380	0
253	20250226	154600	49190800	5380	5380	5380	5380	0
254	20250226	154500	49190800	5380	5380	5380	5380	0
255	20250226	154400	49190800	5380	5380	5380	5380	0
256	20250226	154300	49190800	5380	5380	5380	5380	0
257	20250226	154200	49190800	5380	5380	5380	5380	0
258	20250226	154100	49190800	5380	5380	5380	5380	0
259	20250226	154000	49190800	5380	5380	5380	5380	0
260	20250226	153900	49190800	5380	5380	5380	5380	0
261	20250226	153800	49190800	5380	5380	5380	5380	0
262	20250226	153700	49190800	5380	5380	5380	5380	0
263	20250226	153600	49190800	5380	5380	5380	5380	0
264	20250226	153500	49190800	5380	5380	5380	5380	0
265	20250226	153400	49190800	5380	5380	5380	5380	0
266	20250226	153300	49190800	5380	5380	5380	5380	0
267	20250226	153200	49190800	5380	5380	5380	5380	0
268	20250226	153100	49190800	5380	5380	5380	5380	0
269	20250226	153000	49190800	5380	5380	5380	5380	100
270	20250226	152900	48652800	5360	5360	5360	5360	0
271	20250226	152800	48652800	5360	5360	5360	5360	0
272	20250226	152700	48652800	5360	5360	5360	5360	0
273	20250226	152600	48652800	5360	5360	5360	5360	0
274	20250226	152500	48652800	5360	5360	5360	5360	0
275	20250226	152400	48652800	5360	5360	5360	5360	0
276	20250226	152300	48652800	5360	5360	5360	5360	0
277	20250226	152200	48652800	5360	5360	5360	5360	0
278	20250226	152100	48652800	5360	5360	5360	5360	0
279	20250226	152000	48652800	5360	5360	5360	5360	0
280	20250226	151900	48652800	5360	5360	5360	5360	0
281	20250226	151800	48652800	5360	5360	5360	5360	0
282	20250226	151700	48652800	5360	5360	5360	5360	0
283	20250226	151600	48652800	5360	5360	5360	5360	0
284	20250226	151500	48652800	5360	5360	5360	5360	0
285	20250226	151400	48652800	5360	5360	5360	5360	0
286	20250226	151300	48652800	5360	5360	5360	5360	0
287	20250226	151200	48652800	5360	5360	5360	5360	0
288	20250226	151100	48652800	5360	5360	5360	5360	1
289	20250226	151000	48647440	5340	5340	5340	5340	0
290	20250226	150900	48647440	5340	5340	5340	5340	0
291	20250226	150800	48647440	5340	5340	5340	5340	7
292	20250226	150700	48610060	5360	5360	5360	5360	0
293	20250226	150600	48610060	5360	5360	5360	5360	0
294	20250226	150500	48610060	5360	5360	5360	5360	0
295	20250226	150400	48610060	5360	5360	5360	5360	0
296	20250226	150300	48610060	5360	5360	5360	5360	0
297	20250226	150200	48610060	5360	5360	5360	5360	0
298	20250226	150100	48610060	5360	5360	5360	5360	0
299	20250226	150000	48610060	5360	5360	5360	5360	23
300	20250226	145900	48486780	5360	5360	5360	5360	0
301	20250226	145800	48486780	5360	5360	5360	5360	0
302	20250226	145700	48486780	5360	5360	5360	5360	0
303	20250226	145600	48486780	5360	5360	5360	5360	0
304	20250226	145500	48486780	5360	5360	5360	5360	0
305	20250226	145400	48486780	5360	5360	5360	5360	0
306	20250226	145300	48486780	5360	5360	5360	5360	1715
307	20250226	145200	39294380	5360	5360	5360	5360	38
308	20250226	145100	39090700	5360	5360	5360	5360	247
309	20250226	145000	37766780	5330	5330	5330	5330	0
310	20250226	144900	37766780	5330	5330	5330	5330	0
311	20250226	144800	37766780	5330	5330	5330	5330	0
312	20250226	144700	37766780	5330	5330	5330	5330	0
313	20250226	144600	37766780	5330	5330	5330	5330	0
314	20250226	144500	37766780	5330	5330	5330	5330	0
315	20250226	144400	37766780	5330	5330	5330	5330	0
316	20250226	144300	37766780	5330	5330	5330	5330	0
317	20250226	144200	37766780	5330	5330	5330	5330	0
318	20250226	144100	37766780	5330	5330	5330	5330	0
319	20250226	144000	37766780	5330	5330	5330	5330	0
320	20250226	143900	37766780	5330	5330	5330	5330	0
321	20250226	143800	37766780	5330	5330	5330	5330	0
322	20250226	143700	37766780	5330	5330	5330	5330	0
323	20250226	143600	37766780	5330	5330	5330	5330	0
324	20250226	143500	37766780	5330	5330	5330	5330	39
325	20250226	143400	37558910	5340	5340	5340	5340	24
326	20250226	143300	37430750	5340	5340	5340	5340	0
327	20250226	143200	37430750	5340	5350	5350	5340	774
328	20250226	143100	33296220	5350	5350	5350	5350	0
329	20250226	143000	33296220	5350	5350	5350	5350	0
330	20250226	142900	33296220	5350	5350	5350	5350	0
331	20250226	142800	33296220	5350	5350	5350	5350	0
332	20250226	142700	33296220	5350	5350	5350	5350	0
333	20250226	142600	33296220	5350	5350	5350	5350	0
334	20250226	142500	33296220	5350	5350	5350	5350	0
335	20250226	142400	33296220	5350	5350	5350	5350	0
336	20250226	142300	33296220	5350	5350	5350	5350	0
337	20250226	142200	33296220	5350	5350	5350	5350	0
338	20250226	142100	33296220	5350	5350	5350	5350	0
339	20250226	142000	33296220	5350	5350	5350	5350	0
340	20250226	141900	33296220	5350	5350	5350	5350	0
341	20250226	141800	33296220	5350	5350	5350	5350	0
342	20250226	141700	33296220	5350	5350	5350	5350	0
343	20250226	141600	33296220	5350	5360	5360	5350	62
344	20250226	141500	32964510	5380	5380	5380	5380	0
345	20250226	141400	32964510	5380	5380	5380	5380	0
346	20250226	141300	32964510	5380	5380	5380	5380	0
347	20250226	141200	32964510	5380	5380	5380	5380	0
348	20250226	141100	32964510	5380	5380	5380	5380	0
349	20250226	141000	32964510	5380	5380	5380	5380	0
350	20250226	140900	32964510	5380	5380	5380	5380	20
351	20250226	140800	32856910	5380	5380	5380	5380	0
352	20250226	140700	32856910	5380	5380	5380	5380	0
353	20250226	140600	32856910	5380	5380	5380	5380	0
354	20250226	140500	32856910	5380	5380	5380	5380	0
355	20250226	140400	32856910	5380	5380	5380	5380	0
356	20250226	140300	32856910	5380	5380	5380	5380	0
357	20250226	140200	32856910	5380	5380	5380	5380	0
358	20250226	140100	32856910	5380	5380	5380	5380	0
359	20250226	140000	32856910	5380	5380	5380	5380	0
360	20250226	135900	32856910	5380	5380	5380	5380	0
361	20250226	135800	32856910	5380	5380	5380	5380	0
362	20250226	135700	32856910	5380	5380	5380	5380	0
363	20250226	135600	32856910	5380	5380	5380	5380	0
364	20250226	135500	32856910	5380	5380	5380	5380	0
365	20250226	135400	32856910	5380	5380	5380	5380	0
366	20250226	135300	32856910	5380	5380	5380	5380	0
367	20250226	135200	32856910	5380	5380	5380	5380	0
368	20250226	135100	32856910	5380	5380	5380	5380	0
369	20250226	135000	32856910	5380	5380	5380	5380	0
370	20250226	134900	32856910	5380	5380	5380	5380	0
371	20250226	134800	32856910	5380	5380	5380	5380	0
372	20250226	134700	32856910	5380	5380	5380	5380	0
373	20250226	134600	32856910	5380	5380	5380	5380	0
374	20250226	134500	32856910	5380	5380	5380	5380	0
375	20250226	134400	32856910	5380	5380	5380	5380	161
376	20250226	134300	31990730	5380	5380	5380	5380	0
377	20250226	134200	31990730	5380	5380	5380	5380	0
378	20250226	134100	31990730	5380	5370	5380	5370	19
379	20250226	134000	31888520	5370	5370	5370	5370	0
380	20250226	133900	31888520	5370	5370	5370	5370	0
381	20250226	133800	31888520	5370	5370	5370	5370	0
382	20250226	133700	31888520	5370	5370	5370	5370	0
383	20250226	133600	31888520	5370	5370	5370	5370	0
384	20250226	133500	31888520	5370	5370	5370	5370	0
385	20250226	133400	31888520	5370	5370	5370	5370	0
386	20250226	133300	31888520	5370	5370	5370	5370	0
387	20250226	133200	31888520	5370	5370	5370	5370	0
388	20250226	133100	31888520	5370	5370	5370	5370	0
389	20250226	133000	31888520	5370	5370	5370	5370	0
390	20250226	132900	31888520	5370	5370	5370	5370	0
391	20250226	132800	31888520	5370	5370	5370	5370	3
392	20250226	132700	31872410	5370	5370	5370	5370	2
393	20250226	132600	31861670	5370	5370	5370	5370	0
394	20250226	132500	31861670	5370	5370	5370	5370	0
395	20250226	132400	31861670	5370	5370	5370	5370	0
396	20250226	132300	31861670	5370	5370	5370	5370	0
397	20250226	132200	31861670	5370	5370	5370	5370	0
398	20250226	132100	31861670	5370	5370	5370	5370	0
399	20250226	132000	31861670	5370	5370	5370	5370	0
400	20250226	131900	31861670	5370	5370	5370	5370	0
401	20250226	131800	31861670	5370	5370	5370	5370	0
402	20250226	131700	31861670	5370	5370	5370	5370	0
403	20250226	131600	31861670	5370	5370	5370	5370	0
404	20250226	131500	31861670	5370	5370	5370	5370	0
405	20250226	131400	31861670	5370	5370	5370	5370	0
406	20250226	131300	31861670	5370	5370	5370	5370	0
407	20250226	131200	31861670	5370	5370	5370	5370	0
408	20250226	131100	31861670	5370	5370	5370	5370	0
409	20250226	131000	31861670	5370	5370	5370	5370	0
410	20250226	130900	31861670	5370	5370	5370	5370	0
411	20250226	130800	31861670	5370	5370	5370	5370	0
412	20250226	130700	31861670	5370	5370	5370	5370	0
413	20250226	130600	31861670	5370	5370	5370	5370	0
414	20250226	130500	31861670	5370	5370	5370	5370	0
415	20250226	130400	31861670	5370	5370	5370	5370	160
416	20250226	130300	31002470	5370	5370	5370	5370	12
417	20250226	130200	30938030	5370	5370	5370	5370	0
418	20250226	130100	30938030	5370	5370	5370	5370	0
419	20250226	130000	30938030	5370	5370	5370	5370	0
420	20250226	125900	30938030	5370	5370	5370	5370	0
421	20250226	125800	30938030	5370	5370	5370	5370	0
422	20250226	125700	30938030	5370	5370	5370	5370	0
423	20250226	125600	30938030	5370	5370	5370	5370	0
424	20250226	125500	30938030	5370	5370	5370	5370	0
425	20250226	125400	30938030	5370	5370	5370	5370	0
426	20250226	125300	30938030	5370	5370	5370	5370	0
427	20250226	125200	30938030	5370	5370	5370	5370	0
428	20250226	125100	30938030	5370	5370	5370	5370	0
429	20250226	125000	30938030	5370	5370	5370	5370	0
430	20250226	124900	30938030	5370	5370	5370	5370	0
431	20250226	124800	30938030	5370	5370	5370	5370	0
432	20250226	124700	30938030	5370	5370	5370	5370	0
433	20250226	124600	30938030	5370	5370	5370	5370	0
434	20250226	124500	30938030	5370	5370	5370	5370	0
435	20250226	124400	30938030	5370	5370	5370	5370	0
436	20250226	124300	30938030	5370	5370	5370	5370	0
437	20250226	124200	30938030	5370	5370	5370	5370	0
438	20250226	124100	30938030	5370	5370	5370	5370	0
439	20250226	124000	30938030	5370	5370	5370	5370	0
440	20250226	123900	30938030	5370	5370	5370	5370	0
441	20250226	123800	30938030	5370	5370	5370	5370	0
442	20250226	123700	30938030	5370	5370	5370	5370	1
443	20250226	123600	30932660	5330	5330	5330	5330	166
444	20250226	123500	30047880	5330	5330	5330	5330	0
445	20250226	123400	30047880	5330	5330	5330	5330	0
446	20250226	123300	30047880	5330	5330	5330	5330	0
447	20250226	123200	30047880	5330	5330	5330	5330	0
448	20250226	123100	30047880	5330	5340	5340	5330	45
449	20250226	123000	29807960	5380	5380	5380	5380	0
450	20250226	122900	29807960	5380	5380	5380	5380	0
451	20250226	122800	29807960	5380	5380	5380	5380	0
452	20250226	122700	29807960	5380	5380	5380	5380	0
453	20250226	122600	29807960	5380	5380	5380	5380	0
454	20250226	122500	29807960	5380	5380	5380	5380	0
455	20250226	122400	29807960	5380	5380	5380	5380	0
456	20250226	122300	29807960	5380	5380	5380	5380	0
457	20250226	122200	29807960	5380	5380	5380	5380	0
458	20250226	122100	29807960	5380	5380	5380	5380	0
459	20250226	122000	29807960	5380	5380	5380	5380	0
460	20250226	121900	29807960	5380	5380	5380	5380	0
461	20250226	121800	29807960	5380	5380	5380	5380	0
462	20250226	121700	29807960	5380	5380	5380	5380	0
463	20250226	121600	29807960	5380	5380	5380	5380	0
464	20250226	121500	29807960	5380	5380	5380	5380	0
465	20250226	121400	29807960	5380	5380	5380	5380	0
466	20250226	121300	29807960	5380	5380	5380	5380	0
467	20250226	121200	29807960	5380	5380	5380	5380	0
468	20250226	121100	29807960	5380	5380	5380	5380	0
469	20250226	121000	29807960	5380	5380	5380	5380	0
470	20250226	120900	29807960	5380	5380	5380	5380	0
471	20250226	120800	29807960	5380	5380	5380	5380	0
472	20250226	120700	29807960	5380	5380	5380	5380	0
473	20250226	120600	29807960	5380	5380	5380	5380	0
474	20250226	120500	29807960	5380	5380	5380	5380	0
475	20250226	120400	29807960	5380	5380	5380	5380	0
476	20250226	120300	29807960	5380	5380	5380	5380	0
477	20250226	120200	29807960	5380	5380	5380	5380	0
478	20250226	120100	29807960	5380	5380	5380	5380	0
479	20250226	120000	29807960	5380	5380	5380	5380	0
480	20250226	115900	29807960	5380	5380	5380	5380	0
481	20250226	115800	29807960	5380	5380	5380	5380	0
482	20250226	115700	29807960	5380	5370	5380	5370	100
483	20250226	115600	29270440	5370	5370	5370	5370	0
484	20250226	115500	29270440	5370	5370	5370	5370	0
485	20250226	115400	29270440	5370	5370	5370	5370	0
486	20250226	115300	29270440	5370	5370	5370	5370	0
487	20250226	115200	29270440	5370	5370	5370	5370	0
488	20250226	115100	29270440	5370	5370	5370	5370	0
489	20250226	115000	29270440	5370	5370	5370	5370	0
490	20250226	114900	29270440	5370	5370	5370	5370	0
491	20250226	114800	29270440	5370	5370	5370	5370	0
492	20250226	114700	29270440	5370	5370	5370	5370	0
493	20250226	114600	29270440	5370	5370	5370	5370	0
494	20250226	114500	29270440	5370	5370	5370	5370	0
495	20250226	114400	29270440	5370	5370	5370	5370	0
496	20250226	114300	29270440	5370	5370	5370	5370	0
497	20250226	114200	29270440	5370	5370	5370	5370	0
498	20250226	114100	29270440	5370	5370	5370	5370	0
499	20250226	114000	29270440	5370	5370	5370	5370	0
500	20250226	113900	29270440	5370	5370	5370	5370	0
501	20250226	113800	29270440	5370	5370	5370	5370	0
502	20250226	113700	29270440	5370	5370	5370	5370	0
503	20250226	113600	29270440	5370	5370	5370	5370	1861
504	20250226	113500	19276870	5370	5370	5370	5370	31
505	20250226	113400	19110400	5370	5370	5370	5370	0
506	20250226	113300	19110400	5370	5370	5370	5370	0
507	20250226	113200	19110400	5370	5370	5370	5370	0
508	20250226	113100	19110400	5370	5370	5370	5370	0
509	20250226	113000	19110400	5370	5370	5370	5370	0
510	20250226	112900	19110400	5370	5370	5370	5370	0
511	20250226	112800	19110400	5370	5370	5370	5370	0
512	20250226	112700	19110400	5370	5370	5370	5370	479
513	20250226	112600	16538170	5370	5360	5370	5360	798
514	20250226	112500	12255860	5360	5360	5360	5360	0
515	20250226	112400	12255860	5360	5360	5360	5360	0
516	20250226	112300	12255860	5360	5360	5360	5360	0
517	20250226	112200	12255860	5360	5360	5360	5360	0
518	20250226	112100	12255860	5360	5360	5360	5360	0
519	20250226	112000	12255860	5360	5360	5360	5360	0
520	20250226	111900	12255860	5360	5360	5360	5360	0
521	20250226	111800	12255860	5360	5360	5360	5360	0
522	20250226	111700	12255860	5360	5360	5360	5360	0
523	20250226	111600	12255860	5360	5360	5360	5360	0
524	20250226	111500	12255860	5360	5360	5360	5360	0
525	20250226	111400	12255860	5360	5360	5360	5360	0
526	20250226	111300	12255860	5360	5360	5360	5360	0
527	20250226	111200	12255860	5360	5360	5360	5360	0
528	20250226	111100	12255860	5360	5360	5360	5360	0
529	20250226	111000	12255860	5360	5360	5360	5360	0
530	20250226	110900	12255860	5360	5360	5360	5360	0
531	20250226	110800	12255860	5360	5360	5360	5360	0
532	20250226	110700	12255860	5360	5360	5360	5360	0
533	20250226	110600	12255860	5360	5360	5360	5360	0
534	20250226	110500	12255860	5360	5360	5360	5360	0
535	20250226	110400	12255860	5360	5360	5360	5360	0
536	20250226	110300	12255860	5360	5360	5360	5360	0
537	20250226	110200	12255860	5360	5350	5360	5350	450
538	20250226	110100	9846860	5340	5340	5340	5340	0
539	20250226	110000	9846860	5340	5340	5340	5340	0
540	20250226	105900	9846860	5340	5340	5340	5340	0
541	20250226	105800	9846860	5340	5340	5340	5340	0
542	20250226	105700	9846860	5340	5340	5340	5340	0
543	20250226	105600	9846860	5340	5340	5340	5340	0
544	20250226	105500	9846860	5340	5340	5340	5340	11
545	20250226	105400	9788120	5340	5340	5340	5340	0
546	20250226	105300	9788120	5340	5340	5340	5340	0
547	20250226	105200	9788120	5340	5340	5340	5340	0
548	20250226	105100	9788120	5340	5340	5340	5340	0
549	20250226	105000	9788120	5340	5340	5340	5340	0
550	20250226	104900	9788120	5340	5340	5340	5340	0
551	20250226	104800	9788120	5340	5340	5340	5340	0
552	20250226	104700	9788120	5340	5340	5340	5340	0
553	20250226	104600	9788120	5340	5340	5340	5340	0
554	20250226	104500	9788120	5340	5340	5340	5340	0
555	20250226	104400	9788120	5340	5340	5340	5340	0
556	20250226	104300	9788120	5340	5340	5340	5340	0
557	20250226	104200	9788120	5340	5340	5340	5340	0
558	20250226	104100	9788120	5340	5350	5350	5340	600
559	20250226	104000	6580760	5350	5350	5350	5350	20
560	20250226	103900	6473760	5350	5350	5350	5350	15
561	20250226	103800	6393510	5350	5350	5350	5350	0
562	20250226	103700	6393510	5350	5350	5350	5350	0
563	20250226	103600	6393510	5350	5350	5350	5350	0
564	20250226	103500	6393510	5350	5350	5350	5350	26
565	20250226	103400	6254410	5350	5350	5350	5350	0
566	20250226	103300	6254410	5350	5350	5350	5350	0
567	20250226	103200	6254410	5350	5350	5350	5350	0
568	20250226	103100	6254410	5350	5350	5350	5350	0
569	20250226	103000	6254410	5350	5350	5350	5350	0
570	20250226	102900	6254410	5350	5350	5350	5350	0
571	20250226	102800	6254410	5350	5350	5350	5350	2
572	20250226	102700	6243710	5340	5340	5340	5340	0
573	20250226	102600	6243710	5340	5340	5340	5340	0
574	20250226	102500	6243710	5340	5340	5340	5340	0
575	20250226	102400	6243710	5340	5340	5340	5340	0
576	20250226	102300	6243710	5340	5340	5340	5340	0
577	20250226	102200	6243710	5340	5340	5340	5340	0
578	20250226	102100	6243710	5340	5340	5340	5340	0
579	20250226	102000	6243710	5340	5340	5340	5340	270
580	20250226	101900	4801910	5340	5340	5340	5340	0
581	20250226	101800	4801910	5340	5340	5340	5340	0
582	20250226	101700	4801910	5340	5340	5340	5340	0
583	20250226	101600	4801910	5340	5340	5340	5340	0
584	20250226	101500	4801910	5340	5340	5340	5340	1
585	20250226	101400	4796570	5330	5330	5330	5330	0
586	20250226	101300	4796570	5330	5330	5330	5330	9
587	20250226	101200	4748600	5330	5330	5330	5330	0
588	20250226	101100	4748600	5330	5330	5330	5330	1
589	20250226	101000	4743270	5320	5320	5320	5320	0
590	20250226	100900	4743270	5320	5320	5320	5320	0
591	20250226	100800	4743270	5320	5320	5320	5320	0
592	20250226	100700	4743270	5320	5320	5320	5320	0
593	20250226	100600	4743270	5320	5320	5320	5320	0
594	20250226	100500	4743270	5320	5320	5320	5320	0
595	20250226	100400	4743270	5320	5320	5320	5320	0
596	20250226	100300	4743270	5320	5320	5320	5320	0
597	20250226	100200	4743270	5320	5320	5320	5320	0
598	20250226	100100	4743270	5320	5320	5320	5320	10
599	20250226	100000	4690070	5320	5320	5320	5320	10
600	20250226	095900	4636870	5320	5320	5320	5320	0
601	20250226	095800	4636870	5320	5320	5320	5320	0
602	20250226	095700	4636870	5320	5320	5320	5320	0
603	20250226	095600	4636870	5320	5320	5320	5320	0
604	20250226	095500	4636870	5320	5320	5320	5320	10
605	20250226	095400	4583670	5320	5320	5320	5320	0
606	20250226	095300	4583670	5320	5320	5320	5320	10
607	20250226	095200	4530470	5320	5320	5320	5320	10
608	20250226	095100	4477270	5340	5340	5340	5340	0
609	20250226	095000	4477270	5340	5340	5340	5340	0
610	20250226	094900	4477270	5340	5340	5340	5340	0
611	20250226	094800	4477270	5340	5340	5340	5340	0
612	20250226	094700	4477270	5340	5340	5340	5340	0
613	20250226	094600	4477270	5340	5340	5340	5340	1
614	20250226	094500	4471930	5320	5320	5320	5320	0
615	20250226	094400	4471930	5320	5320	5320	5320	123
616	20250226	094300	3817570	5320	5320	5320	5320	0
617	20250226	094200	3817570	5320	5320	5320	5320	0
618	20250226	094100	3817570	5320	5320	5320	5320	0
619	20250226	094000	3817570	5320	5320	5320	5320	0
620	20250226	093900	3817570	5320	5320	5320	5320	0
621	20250226	093800	3817570	5320	5320	5320	5320	0
622	20250226	093700	3817570	5320	5320	5320	5320	0
623	20250226	093600	3817570	5320	5320	5320	5320	0
624	20250226	093500	3817570	5320	5320	5320	5320	0
625	20250226	093400	3817570	5320	5320	5320	5320	0
626	20250226	093300	3817570	5320	5320	5320	5320	300
627	20250226	093200	2221570	5320	5320	5320	5320	0
628	20250226	093100	2221570	5320	5320	5320	5320	107
629	20250226	093000	1652330	5320	5320	5320	5320	0
630	20250226	092900	1652330	5320	5320	5320	5320	0
631	20250226	092800	1652330	5320	5320	5320	5320	0
632	20250226	092700	1652330	5320	5320	5320	5320	0
633	20250226	092600	1652330	5320	5320	5320	5320	0
634	20250226	092500	1652330	5320	5320	5320	5320	0
635	20250226	092400	1652330	5320	5320	5320	5320	0
636	20250226	092300	1652330	5320	5320	5320	5320	0
637	20250226	092200	1652330	5320	5320	5320	5320	0
638	20250226	092100	1652330	5320	5330	5330	5320	20
639	20250226	092000	1545760	5360	5360	5360	5360	0
640	20250226	091900	1545760	5360	5360	5360	5360	0
641	20250226	091800	1545760	5360	5360	5360	5360	0
642	20250226	091700	1545760	5360	5360	5360	5360	0
643	20250226	091600	1545760	5360	5360	5360	5360	0
644	20250226	091500	1545760	5360	5360	5360	5360	0
645	20250226	091400	1545760	5360	5360	5360	5360	0
646	20250226	091300	1545760	5360	5360	5360	5360	0
647	20250226	091200	1545760	5360	5360	5360	5360	0
648	20250226	091100	1545760	5360	5360	5360	5360	5
649	20250226	091000	1518960	5360	5360	5360	5360	0
650	20250226	090900	1518960	5360	5360	5360	5360	0
651	20250226	090800	1518960	5360	5360	5360	5360	0
652	20250226	090700	1518960	5360	5360	5360	5360	0
653	20250226	090600	1518960	5360	5360	5360	5360	150
654	20250226	090500	714960	5360	5360	5360	5360	0
655	20250226	090400	714960	5360	5360	5360	5360	49
656	20250226	090300	452320	5320	5320	5320	5320	0
657	20250226	090200	452320	5320	5320	5320	5320	0
658	20250226	090100	452320	5320	5320	5320	5320	0
659	20250226	090000	452320	5320	5320	5320	5320	82