KissMeData/150900/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	203100	85065915	5000	5000	5000	5000	20
3	20250226	203000	85065915	5000	5000	5000	5000	0
4	20250226	202900	85065915	5000	5000	5000	5000	0
5	20250226	202800	85065915	5000	5000	5000	5000	0
6	20250226	202700	85065915	5000	5000	5000	5000	0
7	20250226	202600	85065915	5000	5000	5000	5000	0
8	20250226	202500	85065915	5000	5000	5000	5000	0
9	20250226	202400	85065915	5000	5000	5000	5000	0
10	20250226	202300	85065915	5000	5000	5000	5000	0
11	20250226	202200	85065915	5000	5000	5000	5000	0
12	20250226	202100	85065915	5000	5000	5000	5000	0
13	20250226	202000	85065915	5000	5000	5000	5000	0
14	20250226	201900	85065915	5000	5000	5000	5000	0
15	20250226	201800	85065915	5000	5000	5000	5000	0
16	20250226	201700	85065915	5000	5000	5000	5000	0
17	20250226	201600	85065915	5000	5000	5000	5000	0
18	20250226	201500	85065915	5000	5000	5000	5000	0
19	20250226	201400	85065915	5000	5000	5000	5000	0
20	20250226	201300	85065915	5000	5000	5000	5000	0
21	20250226	201200	85065915	5000	5000	5000	5000	0
22	20250226	201100	85065915	5000	5000	5000	5000	0
23	20250226	201000	85065915	5000	5000	5000	5000	0
24	20250226	200900	85065915	5000	5000	5000	5000	0
25	20250226	200800	85065915	5000	5000	5000	5000	0
26	20250226	200700	85065915	5000	5000	5000	5000	0
27	20250226	200600	85065915	5000	5000	5000	5000	0
28	20250226	200500	85065915	5000	5000	5000	5000	0
29	20250226	200400	85065915	5000	5000	5000	5000	0
30	20250226	200300	85065915	5000	5000	5000	5000	0
31	20250226	200200	85065915	5000	5000	5000	5000	0
32	20250226	200100	85065915	5000	5000	5000	5000	20
33	20250226	200000	85065915	5000	5000	5000	5000	0
34	20250226	195900	85065915	5000	5000	5000	5000	0
35	20250226	195800	85065915	5000	5000	5000	5000	0
36	20250226	195700	85065915	5000	5000	5000	5000	0
37	20250226	195600	85065915	5000	5000	5000	5000	0
38	20250226	195500	85065915	5000	5000	5000	5000	0
39	20250226	195400	85065915	5000	5000	5000	5000	0
40	20250226	195300	85065915	5000	5000	5000	5000	0
41	20250226	195200	85065915	5000	5000	5000	5000	0
42	20250226	195100	85065915	5000	5000	5000	5000	0
43	20250226	195000	85065915	5000	5000	5000	5000	0
44	20250226	194900	85065915	5000	5000	5000	5000	0
45	20250226	194800	85065915	5000	5000	5000	5000	0
46	20250226	194700	85065915	5000	5000	5000	5000	0
47	20250226	194600	85065915	5000	5000	5000	5000	0
48	20250226	194500	85065915	5000	5000	5000	5000	0
49	20250226	194400	85065915	5000	5000	5000	5000	0
50	20250226	194300	85065915	5000	5000	5000	5000	0
51	20250226	194200	85065915	5000	5000	5000	5000	0
52	20250226	194100	85065915	5000	5000	5000	5000	0
53	20250226	194000	85065915	5000	5000	5000	5000	0
54	20250226	193900	85065915	5000	5000	5000	5000	0
55	20250226	193800	85065915	5000	5000	5000	5000	0
56	20250226	193700	85065915	5000	5000	5000	5000	0
57	20250226	193600	85065915	5000	5000	5000	5000	0
58	20250226	193500	85065915	5000	5000	5000	5000	0
59	20250226	193400	85065915	5000	5000	5000	5000	0
60	20250226	193300	85065915	5000	5000	5000	5000	0
61	20250226	193200	85065915	5000	5000	5000	5000	0
62	20250226	193100	85065915	5000	5000	5000	5000	20
63	20250226	193000	85065915	5000	5000	5000	5000	0
64	20250226	192900	85065915	5000	5000	5000	5000	0
65	20250226	192800	85065915	5000	5000	5000	5000	0
66	20250226	192700	85065915	5000	5000	5000	5000	0
67	20250226	192600	85065915	5000	5000	5000	5000	0
68	20250226	192500	85065915	5000	5000	5000	5000	0
69	20250226	192400	85065915	5000	5000	5000	5000	0
70	20250226	192300	85065915	5000	5000	5000	5000	0
71	20250226	192200	85065915	5000	5000	5000	5000	0
72	20250226	192100	85065915	5000	5000	5000	5000	0
73	20250226	192000	85065915	5000	5000	5000	5000	0
74	20250226	191900	85065915	5000	5000	5000	5000	0
75	20250226	191800	85065915	5000	5000	5000	5000	0
76	20250226	191700	85065915	5000	5000	5000	5000	0
77	20250226	191600	85065915	5000	5000	5000	5000	0
78	20250226	191500	85065915	5000	5000	5000	5000	0
79	20250226	191400	85065915	5000	5000	5000	5000	0
80	20250226	191300	85065915	5000	5000	5000	5000	0
81	20250226	191200	85065915	5000	5000	5000	5000	0
82	20250226	191100	85065915	5000	5000	5000	5000	0
83	20250226	191000	85065915	5000	5000	5000	5000	0
84	20250226	190900	85065915	5000	5000	5000	5000	0
85	20250226	190800	85065915	5000	5000	5000	5000	0
86	20250226	190700	85065915	5000	5000	5000	5000	0
87	20250226	190600	85065915	5000	5000	5000	5000	0
88	20250226	190500	85065915	5000	5000	5000	5000	0
89	20250226	190400	85065915	5000	5000	5000	5000	0
90	20250226	190300	85065915	5000	5000	5000	5000	0
91	20250226	190200	85065915	5000	5000	5000	5000	0
92	20250226	190100	85065915	5000	5000	5000	5000	20
93	20250226	190000	85065915	5000	5000	5000	5000	0
94	20250226	185900	85065915	5000	5000	5000	5000	0
95	20250226	185800	85065915	5000	5000	5000	5000	0
96	20250226	185700	85065915	5000	5000	5000	5000	0
97	20250226	185600	85065915	5000	5000	5000	5000	0
98	20250226	185500	85065915	5000	5000	5000	5000	0
99	20250226	185400	85065915	5000	5000	5000	5000	0
100	20250226	185300	85065915	5000	5000	5000	5000	0
101	20250226	185200	85065915	5000	5000	5000	5000	0
102	20250226	185100	85065915	5000	5000	5000	5000	0
103	20250226	185000	85065915	5000	5000	5000	5000	0
104	20250226	184900	85065915	5000	5000	5000	5000	0
105	20250226	184800	85065915	5000	5000	5000	5000	0
106	20250226	184700	85065915	5000	5000	5000	5000	0
107	20250226	184600	85065915	5000	5000	5000	5000	0
108	20250226	184500	85065915	5000	5000	5000	5000	0
109	20250226	184400	85065915	5000	5000	5000	5000	0
110	20250226	184300	85065915	5000	5000	5000	5000	0
111	20250226	184200	85065915	5000	5000	5000	5000	0
112	20250226	184100	85065915	5000	5000	5000	5000	0
113	20250226	184000	85065915	5000	5000	5000	5000	0
114	20250226	183900	85065915	5000	5000	5000	5000	0
115	20250226	183800	85065915	5000	5000	5000	5000	0
116	20250226	183700	85065915	5000	5000	5000	5000	0
117	20250226	183600	85065915	5000	5000	5000	5000	0
118	20250226	183500	85065915	5000	5000	5000	5000	0
119	20250226	183400	85065915	5000	5000	5000	5000	0
120	20250226	183300	85065915	5000	5000	5000	5000	0
121	20250226	183200	85065915	5000	5000	5000	5000	0
122	20250226	183100	85065915	5000	5000	5000	5000	20
123	20250226	183000	85065915	5000	5000	5000	5000	0
124	20250226	182900	85065915	5000	5000	5000	5000	0
125	20250226	182800	85065915	5000	5000	5000	5000	0
126	20250226	182700	85065915	5000	5000	5000	5000	0
127	20250226	182600	85065915	5000	5000	5000	5000	0
128	20250226	182500	85065915	5000	5000	5000	5000	0
129	20250226	182400	85065915	5000	5000	5000	5000	0
130	20250226	182300	85065915	5000	5000	5000	5000	0
131	20250226	182200	85065915	5000	5000	5000	5000	0
132	20250226	182100	85065915	5000	5000	5000	5000	0
133	20250226	182000	85065915	5000	5000	5000	5000	0
134	20250226	181900	85065915	5000	5000	5000	5000	0
135	20250226	181800	85065915	5000	5000	5000	5000	0
136	20250226	181700	85065915	5000	5000	5000	5000	0
137	20250226	181600	85065915	5000	5000	5000	5000	0
138	20250226	181500	85065915	5000	5000	5000	5000	0
139	20250226	181400	85065915	5000	5000	5000	5000	0
140	20250226	181300	85065915	5000	5000	5000	5000	0
141	20250226	181200	85065915	5000	5000	5000	5000	0
142	20250226	181100	85065915	5000	5000	5000	5000	0
143	20250226	181000	85065915	5000	5000	5000	5000	0
144	20250226	180900	85065915	5000	5000	5000	5000	0
145	20250226	180800	85065915	5000	5000	5000	5000	0
146	20250226	180700	85065915	5000	5000	5000	5000	0
147	20250226	180600	85065915	5000	5000	5000	5000	0
148	20250226	180500	85065915	5000	5000	5000	5000	0
149	20250226	180400	85065915	5000	5000	5000	5000	0
150	20250226	180300	85065915	5000	5000	5000	5000	0
151	20250226	180200	85065915	5000	5000	5000	5000	0
152	20250226	180100	85065915	5000	5000	5000	5000	20
153	20250226	180000	85065915	5000	5000	5000	5000	0
154	20250226	175900	85065915	5000	5000	5000	5000	0
155	20250226	175800	85065915	5000	5000	5000	5000	0
156	20250226	175700	85065915	5000	5000	5000	5000	0
157	20250226	175600	85065915	5000	5000	5000	5000	0
158	20250226	175500	85065915	5000	5000	5000	5000	0
159	20250226	175400	85065915	5000	5000	5000	5000	0
160	20250226	175300	85065915	5000	5000	5000	5000	0
161	20250226	175200	85065915	5000	5000	5000	5000	0
162	20250226	175100	85065915	5000	5000	5000	5000	0
163	20250226	175000	85065915	5000	5000	5000	5000	0
164	20250226	174900	85065915	5000	5000	5000	5000	0
165	20250226	174800	85065915	5000	5000	5000	5000	0
166	20250226	174700	85065915	5000	5000	5000	5000	0
167	20250226	174600	85065915	5000	5000	5000	5000	0
168	20250226	174500	85065915	5000	5000	5000	5000	0
169	20250226	174400	85065915	5000	5000	5000	5000	0
170	20250226	174300	85065915	5000	5000	5000	5000	0
171	20250226	174200	85065915	5000	5000	5000	5000	0
172	20250226	174100	85065915	5000	5000	5000	5000	0
173	20250226	174000	85065915	5000	5000	5000	5000	0
174	20250226	173900	85065915	5000	5000	5000	5000	0
175	20250226	173800	85065915	5000	5000	5000	5000	0
176	20250226	173700	85065915	5000	5000	5000	5000	0
177	20250226	173600	85065915	5000	5000	5000	5000	0
178	20250226	173500	85065915	5000	5000	5000	5000	0
179	20250226	173400	85065915	5000	5000	5000	5000	0
180	20250226	173300	85065915	5000	5000	5000	5000	0
181	20250226	173200	85065915	5000	5000	5000	5000	0
182	20250226	173100	85065915	5000	5000	5000	5000	20
183	20250226	173000	85065915	5000	5000	5000	5000	0
184	20250226	172900	85065915	5000	5000	5000	5000	0
185	20250226	172800	85065915	5000	5000	5000	5000	0
186	20250226	172700	85065915	5000	5000	5000	5000	0
187	20250226	172600	85065915	5000	5000	5000	5000	0
188	20250226	172500	85065915	5000	5000	5000	5000	0
189	20250226	172400	85065915	5000	5000	5000	5000	0
190	20250226	172300	85065915	5000	5000	5000	5000	0
191	20250226	172200	85065915	5000	5000	5000	5000	0
192	20250226	172100	85065915	5000	5000	5000	5000	0
193	20250226	172000	85065915	5000	5000	5000	5000	0
194	20250226	171900	85065915	5000	5000	5000	5000	0
195	20250226	171800	85065915	5000	5000	5000	5000	0
196	20250226	171700	85065915	5000	5000	5000	5000	0
197	20250226	171600	85065915	5000	5000	5000	5000	0
198	20250226	171500	85065915	5000	5000	5000	5000	0
199	20250226	171400	85065915	5000	5000	5000	5000	0
200	20250226	171300	85065915	5000	5000	5000	5000	0
201	20250226	171200	85065915	5000	5000	5000	5000	0
202	20250226	171100	85065915	5000	5000	5000	5000	0
203	20250226	171000	85065915	5000	5000	5000	5000	0
204	20250226	170900	85065915	5000	5000	5000	5000	0
205	20250226	170800	85065915	5000	5000	5000	5000	0
206	20250226	170700	85065915	5000	5000	5000	5000	0
207	20250226	170600	85065915	5000	5000	5000	5000	0
208	20250226	170500	85065915	5000	5000	5000	5000	0
209	20250226	170400	85065915	5000	5000	5000	5000	0
210	20250226	170300	85065915	5000	5000	5000	5000	0
211	20250226	170200	85065915	5000	5000	5000	5000	0
212	20250226	170100	85065915	5000	5000	5000	5000	20
213	20250226	170000	85065915	5000	5000	5000	5000	0
214	20250226	165900	85065915	5000	5000	5000	5000	0
215	20250226	165800	85065915	5000	5000	5000	5000	0
216	20250226	165700	85065915	5000	5000	5000	5000	0
217	20250226	165600	85065915	5000	5000	5000	5000	0
218	20250226	165500	85065915	5000	5000	5000	5000	0
219	20250226	165400	85065915	5000	5000	5000	5000	0
220	20250226	165300	85065915	5000	5000	5000	5000	0
221	20250226	165200	85065915	5000	5000	5000	5000	0
222	20250226	165100	85065915	5000	5000	5000	5000	0
223	20250226	165000	85065915	5000	5000	5000	5000	0
224	20250226	164900	85065915	5000	5000	5000	5000	0
225	20250226	164800	85065915	5000	5000	5000	5000	0
226	20250226	164700	85065915	5000	5000	5000	5000	0
227	20250226	164600	85065915	5000	5000	5000	5000	0
228	20250226	164500	85065915	5000	5000	5000	5000	0
229	20250226	164400	85065915	5000	5000	5000	5000	0
230	20250226	164300	85065915	5000	5000	5000	5000	0
231	20250226	164200	85065915	5000	5000	5000	5000	0
232	20250226	164100	85065915	5000	5000	5000	5000	0
233	20250226	164000	85065915	5000	5000	5000	5000	0
234	20250226	163900	85065915	5000	5000	5000	5000	0
235	20250226	163800	85065915	5000	5000	5000	5000	0
236	20250226	163700	85065915	5000	5000	5000	5000	0
237	20250226	163600	85065915	5000	5000	5000	5000	0
238	20250226	163500	85065915	5000	5000	5000	5000	0
239	20250226	163400	85065915	5000	5000	5000	5000	0
240	20250226	163300	85065915	5000	5000	5000	5000	0
241	20250226	163200	85065915	5000	5000	5000	5000	0
242	20250226	163100	85065915	5000	5000	5000	5000	20
243	20250226	163000	85065915	5000	5000	5000	5000	0
244	20250226	162900	85065915	5000	5000	5000	5000	0
245	20250226	162800	85065915	5000	5000	5000	5000	0
246	20250226	162700	85065915	5000	5000	5000	5000	0
247	20250226	162600	85065915	5000	5000	5000	5000	0
248	20250226	162500	85065915	5000	5000	5000	5000	0
249	20250226	162400	85065915	5000	5000	5000	5000	0
250	20250226	162300	85065915	5000	5000	5000	5000	0
251	20250226	162200	85065915	5000	5000	5000	5000	0
252	20250226	162100	85065915	5000	5000	5000	5000	0
253	20250226	162000	85065915	5000	5000	5000	5000	0
254	20250226	161900	85065915	5000	5000	5000	5000	0
255	20250226	161800	85065915	5000	5000	5000	5000	0
256	20250226	161700	85065915	5000	5000	5000	5000	0
257	20250226	161600	85065915	5000	5000	5000	5000	0
258	20250226	161500	85065915	5000	5000	5000	5000	0
259	20250226	161400	85065915	5000	5000	5000	5000	0
260	20250226	161300	85065915	5000	5000	5000	5000	0
261	20250226	161200	85065915	5000	5000	5000	5000	0
262	20250226	161100	85065915	5000	5000	5000	5000	0
263	20250226	161000	85065915	5000	5000	5000	5000	0
264	20250226	160900	85065915	5000	5000	5000	5000	0
265	20250226	160800	85065915	5000	5000	5000	5000	0
266	20250226	160700	85065915	5000	5000	5000	5000	0
267	20250226	160600	85065915	5000	5000	5000	5000	0
268	20250226	160500	85065915	5000	5000	5000	5000	0
269	20250226	160400	85065915	5000	5000	5000	5000	0
270	20250226	160300	85065915	5000	5000	5000	5000	0
271	20250226	160200	85065915	5000	5000	5000	5000	0
272	20250226	160100	85065915	5000	5000	5000	5000	20
273	20250226	160000	85065915	5000	5000	5000	5000	0
274	20250226	155900	85065915	5000	5000	5000	5000	0
275	20250226	155800	85065915	5000	5000	5000	5000	0
276	20250226	155700	85065915	5000	5000	5000	5000	0
277	20250226	155600	85065915	5000	5000	5000	5000	0
278	20250226	155500	85065915	5000	5000	5000	5000	0
279	20250226	155400	85065915	5000	5000	5000	5000	0
280	20250226	155300	85065915	5000	5000	5000	5000	0
281	20250226	155200	85065915	5000	5000	5000	5000	0
282	20250226	155100	85065915	5000	5000	5000	5000	0
283	20250226	155000	85065915	5000	5000	5000	5000	0
284	20250226	154900	85065915	5000	5000	5000	5000	0
285	20250226	154800	85065915	5000	5000	5000	5000	0
286	20250226	154700	85065915	5000	5000	5000	5000	0
287	20250226	154600	85065915	5000	5000	5000	5000	0
288	20250226	154500	85065915	5000	5000	5000	5000	0
289	20250226	154400	85065915	5000	5000	5000	5000	0
290	20250226	154300	85065915	5000	5000	5000	5000	0
291	20250226	154200	85065915	5000	5000	5000	5000	0
292	20250226	154100	85065915	5000	5000	5000	5000	0
293	20250226	154000	85065915	5000	5000	5000	5000	0
294	20250226	153900	85065915	5000	5000	5000	5000	0
295	20250226	153800	85065915	5000	5000	5000	5000	0
296	20250226	153700	85065915	5000	5000	5000	5000	0
297	20250226	153600	85065915	5000	5000	5000	5000	0
298	20250226	153500	85065915	5000	5000	5000	5000	0
299	20250226	153400	85065915	5000	5000	5000	5000	0
300	20250226	153300	85065915	5000	5000	5000	5000	0
301	20250226	153200	85065915	5000	5000	5000	5000	0
302	20250226	153100	85065915	5000	5000	5000	5000	20
303	20250226	153000	85065915	5000	5000	5000	5000	20
304	20250226	152900	84965915	5000	5000	5000	5000	0
305	20250226	152800	84965915	5000	5000	5000	5000	0
306	20250226	152700	84965915	5000	5000	5000	5000	0
307	20250226	152600	84965915	5000	5000	5000	5000	0
308	20250226	152500	84965915	5000	5000	5000	5000	0
309	20250226	152400	84965915	5000	5000	5000	5000	0
310	20250226	152300	84965915	5000	5000	5000	5000	0
311	20250226	152200	84965915	5000	5000	5000	5000	0
312	20250226	152100	84965915	5000	5000	5000	5000	0
313	20250226	152000	84965915	5000	5000	5000	5000	0
314	20250226	151900	84965915	5000	5000	5000	5000	0
315	20250226	151800	84965915	5000	5000	5000	5000	1
316	20250226	151700	84960915	4985	4985	4985	4985	215
317	20250226	151600	83889140	4985	4985	4985	4985	0
318	20250226	151500	83889140	4985	4985	4985	4980	415
319	20250226	151400	81820435	4985	4985	4985	4985	0
320	20250226	151300	81820435	4985	4985	4985	4985	0
321	20250226	151200	81820435	4985	4985	4985	4985	0
322	20250226	151100	81820435	4985	4985	4985	4985	2
323	20250226	151000	81810465	4980	4980	4980	4980	142
324	20250226	150900	81103305	4980	4980	4980	4980	0
325	20250226	150800	81103305	4980	4980	4980	4980	2
326	20250226	150700	81093345	4985	4985	4985	4985	0
327	20250226	150600	81093345	4985	4985	4985	4985	0
328	20250226	150500	81093345	4985	4985	4985	4985	0
329	20250226	150400	81093345	4985	4985	4985	4985	0
330	20250226	150300	81093345	4985	4985	4985	4985	0
331	20250226	150200	81093345	4985	4985	4985	4985	0
332	20250226	150100	81093345	4985	4960	4985	4960	131
333	20250226	150000	80443540	4985	4985	4985	4985	0
334	20250226	145900	80443540	4985	4985	4985	4985	0
335	20250226	145800	80443540	4985	4985	4985	4985	0
336	20250226	145700	80443540	4985	4985	4985	4985	0
337	20250226	145600	80443540	4985	4985	4985	4985	0
338	20250226	145500	80443540	4985	4985	4985	4985	0
339	20250226	145400	80443540	4985	4985	4985	4985	0
340	20250226	145300	80443540	4985	4985	4985	4985	0
341	20250226	145200	80443540	4985	4985	4985	4985	0
342	20250226	145100	80443540	4985	4985	4985	4985	0
343	20250226	145000	80443540	4985	4985	4985	4985	0
344	20250226	144900	80443540	4985	4985	4985	4985	0
345	20250226	144800	80443540	4985	4985	4985	4985	0
346	20250226	144700	80443540	4985	4985	4985	4985	0
347	20250226	144600	80443540	4985	4985	4985	4985	0
348	20250226	144500	80443540	4985	4985	4985	4985	0
349	20250226	144400	80443540	4985	4985	4985	4985	0
350	20250226	144300	80443540	4985	4985	4985	4985	0
351	20250226	144200	80443540	4985	4985	4985	4985	0
352	20250226	144100	80443540	4985	4985	4985	4985	0
353	20250226	144000	80443540	4985	4985	4985	4985	0
354	20250226	143900	80443540	4985	4985	4985	4985	0
355	20250226	143800	80443540	4985	4985	4985	4985	0
356	20250226	143700	80443540	4985	4985	4985	4985	0
357	20250226	143600	80443540	4985	4985	4985	4985	0
358	20250226	143500	80443540	4985	4985	4985	4985	0
359	20250226	143400	80443540	4985	4985	4985	4985	0
360	20250226	143300	80443540	4985	4985	4985	4985	1
361	20250226	143200	80438555	4985	4985	4985	4985	1
362	20250226	143100	80433570	4960	4965	4965	4960	500
363	20250226	143000	77953445	4965	4975	4975	4965	500
364	20250226	142900	75466675	4975	4990	4990	4975	250
365	20250226	142800	74222560	4995	4995	4995	4995	0
366	20250226	142700	74222560	4995	4995	4995	4995	0
367	20250226	142600	74222560	4995	4995	4995	4995	0
368	20250226	142500	74222560	4995	4995	4995	4995	0
369	20250226	142400	74222560	4995	4995	4995	4995	0
370	20250226	142300	74222560	4995	4995	4995	4995	0
371	20250226	142200	74222560	4995	4995	4995	4995	0
372	20250226	142100	74222560	4995	4995	4995	4995	0
373	20250226	142000	74222560	4995	4995	4995	4995	1
374	20250226	141900	74217565	4990	4990	4990	4990	0
375	20250226	141800	74217565	4990	4990	4990	4990	0
376	20250226	141700	74217565	4990	4990	4990	4990	0
377	20250226	141600	74217565	4990	4990	4990	4990	0
378	20250226	141500	74217565	4990	4990	4990	4990	0
379	20250226	141400	74217565	4990	4990	4990	4990	0
380	20250226	141300	74217565	4990	4990	4990	4990	0
381	20250226	141200	74217565	4990	4990	4990	4990	0
382	20250226	141100	74217565	4990	4990	4990	4990	0
383	20250226	141000	74217565	4990	4990	4990	4990	0
384	20250226	140900	74217565	4990	4990	4990	4990	0
385	20250226	140800	74217565	4990	4990	4990	4990	0
386	20250226	140700	74217565	4990	4990	4990	4990	0
387	20250226	140600	74217565	4990	4990	4990	4990	0
388	20250226	140500	74217565	4990	4990	4990	4990	44
389	20250226	140400	73998005	5000	5000	5000	5000	0
390	20250226	140300	73998005	5000	5000	5000	5000	0
391	20250226	140200	73998005	5000	5000	5000	5000	0
392	20250226	140100	73998005	5000	5000	5000	5000	0
393	20250226	140000	73998005	5000	5000	5000	5000	0
394	20250226	135900	73998005	5000	5000	5000	5000	0
395	20250226	135800	73998005	5000	5000	5000	5000	0
396	20250226	135700	73998005	5000	5000	5000	5000	0
397	20250226	135600	73998005	5000	4985	5000	4985	11
398	20250226	135500	73943155	5000	5000	5000	5000	0
399	20250226	135400	73943155	5000	5000	5000	5000	0
400	20250226	135300	73943155	5000	4995	5000	4995	2
401	20250226	135200	73933160	4980	4980	4980	4980	0
402	20250226	135100	73933160	4980	4980	4980	4980	0
403	20250226	135000	73933160	4980	4980	4980	4980	0
404	20250226	134900	73933160	4980	4980	4980	4980	0
405	20250226	134800	73933160	4980	4980	4980	4980	0
406	20250226	134700	73933160	4980	4980	4980	4980	0
407	20250226	134600	73933160	4980	4980	4980	4980	0
408	20250226	134500	73933160	4980	4980	4980	4980	0
409	20250226	134400	73933160	4980	4980	4980	4980	0
410	20250226	134300	73933160	4980	4980	4980	4980	0
411	20250226	134200	73933160	4980	4980	4980	4980	0
412	20250226	134100	73933160	4980	4980	4980	4980	0
413	20250226	134000	73933160	4980	4980	4980	4980	0
414	20250226	133900	73933160	4980	4980	4980	4980	10
415	20250226	133800	73883360	5000	5000	5000	5000	0
416	20250226	133700	73883360	5000	5000	5000	5000	0
417	20250226	133600	73883360	5000	5000	5000	5000	0
418	20250226	133500	73883360	5000	5000	5000	5000	0
419	20250226	133400	73883360	5000	5000	5000	5000	0
420	20250226	133300	73883360	5000	5000	5000	5000	0
421	20250226	133200	73883360	5000	5000	5000	5000	0
422	20250226	133100	73883360	5000	4990	5000	4990	145
423	20250226	133000	73159140	4990	4990	4990	4990	5
424	20250226	132900	73134190	4995	4995	4995	4995	0
425	20250226	132800	73134190	4995	4995	4995	4995	0
426	20250226	132700	73134190	4995	4995	4995	4995	0
427	20250226	132600	73134190	4995	4995	4995	4995	0
428	20250226	132500	73134190	4995	4995	4995	4995	0
429	20250226	132400	73134190	4995	4995	4995	4995	0
430	20250226	132300	73134190	4995	4995	4995	4995	0
431	20250226	132200	73134190	4995	4995	4995	4995	0
432	20250226	132100	73134190	4995	4995	4995	4995	0
433	20250226	132000	73134190	4995	4995	4995	4995	0
434	20250226	131900	73134190	4995	4995	4995	4995	0
435	20250226	131800	73134190	4995	4995	4995	4995	0
436	20250226	131700	73134190	4995	4995	4995	4995	0
437	20250226	131600	73134190	4995	4995	4995	4995	0
438	20250226	131500	73134190	4995	4995	4995	4995	0
439	20250226	131400	73134190	4995	4995	4995	4995	12
440	20250226	131300	73074250	4995	4995	4995	4995	19
441	20250226	131200	72979345	4995	4995	4995	4995	0
442	20250226	131100	72979345	4995	4995	4995	4995	17
443	20250226	131000	72894430	4995	4995	4995	4995	0
444	20250226	130900	72894430	4995	4995	4995	4995	3
445	20250226	130800	72879445	4995	4995	4995	4995	0
446	20250226	130700	72879445	4995	4995	4995	4995	1
447	20250226	130600	72874450	4995	4995	4995	4995	0
448	20250226	130500	72874450	4995	4995	4995	4995	5
449	20250226	130400	72849475	5000	4995	5000	4995	25
450	20250226	130300	72724590	5000	4995	5000	4995	6
451	20250226	130200	72694595	4995	4980	4995	4975	188
452	20250226	130100	71759230	5000	5000	5000	5000	0
453	20250226	130000	71759230	5000	5000	5000	5000	0
454	20250226	125900	71759230	5000	5000	5000	5000	0
455	20250226	125800	71759230	5000	5000	5000	5000	0
456	20250226	125700	71759230	5000	5000	5000	5000	0
457	20250226	125600	71759230	5000	5000	5000	5000	0
458	20250226	125500	71759230	5000	5000	5000	5000	0
459	20250226	125400	71759230	5000	5000	5000	5000	0
460	20250226	125300	71759230	5000	5000	5000	5000	0
461	20250226	125200	71759230	5000	4995	5000	4995	6
462	20250226	125100	71729255	4995	4980	4995	4980	29
463	20250226	125000	71584670	4995	4995	4995	4995	0
464	20250226	124900	71584670	4995	4995	4995	4995	0
465	20250226	124800	71584670	4995	4995	4995	4995	0
466	20250226	124700	71584670	4995	4995	4995	4995	0
467	20250226	124600	71584670	4995	4995	4995	4995	0
468	20250226	124500	71584670	4995	4995	4995	4995	0
469	20250226	124400	71584670	4995	4995	4995	4995	0
470	20250226	124300	71584670	4995	4995	4995	4995	0
471	20250226	124200	71584670	4995	4995	4995	4995	0
472	20250226	124100	71584670	4995	4995	4995	4995	0
473	20250226	124000	71584670	4995	4995	4995	4995	0
474	20250226	123900	71584670	4995	4995	4995	4995	0
475	20250226	123800	71584670	4995	4995	4995	4995	4
476	20250226	123700	71564690	4995	4995	4995	4995	0
477	20250226	123600	71564690	4995	4995	4995	4995	0
478	20250226	123500	71564690	4995	4995	4995	4995	0
479	20250226	123400	71564690	4995	4995	4995	4995	0
480	20250226	123300	71564690	4995	4995	4995	4995	0
481	20250226	123200	71564690	4995	4995	4995	4995	0
482	20250226	123100	71564690	4995	4995	4995	4995	0
483	20250226	123000	71564690	4995	4995	4995	4995	0
484	20250226	122900	71564690	4995	4995	4995	4995	0
485	20250226	122800	71564690	4995	4995	4995	4995	0
486	20250226	122700	71564690	4995	4995	4995	4995	0
487	20250226	122600	71564690	4995	4995	4995	4995	0
488	20250226	122500	71564690	4995	4995	4995	4995	16
489	20250226	122400	71484770	4995	4995	4995	4995	0
490	20250226	122300	71484770	4995	4995	4995	4995	1
491	20250226	122200	71479775	4995	4995	4995	4995	20
492	20250226	122100	71379875	4995	4980	4995	4980	73
493	20250226	122000	71016320	4995	4995	4995	4995	5
494	20250226	121900	70991345	4995	4995	4995	4995	0
495	20250226	121800	70991345	4995	4995	4995	4995	0
496	20250226	121700	70991345	4995	4995	4995	4995	0
497	20250226	121600	70991345	4995	4995	4995	4995	0
498	20250226	121500	70991345	4995	4995	4995	4995	632
499	20250226	121400	67834505	4980	4980	4980	4980	197
500	20250226	121300	66853445	4980	4980	4980	4980	64
501	20250226	121200	66534725	4985	4985	4985	4985	7
502	20250226	121100	66499830	4995	4995	4995	4995	0
503	20250226	121000	66499830	4995	4995	4995	4995	0
504	20250226	120900	66499830	4995	4995	4995	4995	0
505	20250226	120800	66499830	4995	4995	4995	4995	0
506	20250226	120700	66499830	4995	4995	4995	4995	0
507	20250226	120600	66499830	4995	4995	4995	4995	0
508	20250226	120500	66499830	4995	4995	4995	4995	0
509	20250226	120400	66499830	4995	4995	4995	4995	0
510	20250226	120300	66499830	4995	4995	4995	4995	0
511	20250226	120200	66499830	4995	4995	4995	4995	0
512	20250226	120100	66499830	4995	4990	4995	4990	10
513	20250226	120000	66449885	4995	4995	4995	4995	0
514	20250226	115900	66449885	4995	4995	4995	4995	0
515	20250226	115800	66449885	4995	4995	4995	4995	0
516	20250226	115700	66449885	4995	4995	4995	4995	0
517	20250226	115600	66449885	4995	4995	4995	4995	0
518	20250226	115500	66449885	4995	4995	4995	4995	5
519	20250226	115400	66424910	4995	4995	4995	4995	0
520	20250226	115300	66424910	4995	4995	4995	4995	0
521	20250226	115200	66424910	4995	4995	4995	4995	0
522	20250226	115100	66424910	4995	4995	4995	4995	0
523	20250226	115000	66424910	4995	4995	4995	4995	0
524	20250226	114900	66424910	4995	4995	4995	4995	0
525	20250226	114800	66424910	4995	4995	4995	4995	0
526	20250226	114700	66424910	4995	4995	4995	4995	0
527	20250226	114600	66424910	4995	4965	4995	4965	11
528	20250226	114500	66370265	4995	4995	4995	4995	0
529	20250226	114400	66370265	4995	4995	4995	4995	0
530	20250226	114300	66370265	4995	4995	4995	4995	0
531	20250226	114200	66370265	4995	4995	4995	4995	0
532	20250226	114100	66370265	4995	4995	4995	4995	0
533	20250226	114000	66370265	4995	4995	4995	4995	0
534	20250226	113900	66370265	4995	4995	4995	4995	0
535	20250226	113800	66370265	4995	4995	4995	4995	100
536	20250226	113700	65870765	4995	4995	4995	4995	0
537	20250226	113600	65870765	4995	4995	4995	4995	0
538	20250226	113500	65870765	4995	4995	4995	4995	0
539	20250226	113400	65870765	4995	4995	4995	4995	0
540	20250226	113300	65870765	4995	4995	4995	4995	0
541	20250226	113200	65870765	4995	4995	4995	4995	265
542	20250226	113100	64547090	4995	4995	4995	4995	9591
543	20250226	113000	16640045	5000	5000	5000	5000	0
544	20250226	112900	16640045	5000	5000	5000	5000	0
545	20250226	112800	16640045	5000	5000	5000	5000	0
546	20250226	112700	16640045	5000	4995	5000	4995	850
547	20250226	112600	12390545	4995	4995	4995	4995	0
548	20250226	112500	12390545	4995	4995	4995	4995	309
549	20250226	112400	10847090	4995	4995	4995	4995	0
550	20250226	112300	10847090	4995	4995	4995	4995	0
551	20250226	112200	10847090	4995	4995	4995	4995	0
552	20250226	112100	10847090	4995	4995	4995	4995	0
553	20250226	112000	10847090	4995	4995	4995	4995	0
554	20250226	111900	10847090	4995	4995	4995	4995	0
555	20250226	111800	10847090	4995	4995	4995	4995	0
556	20250226	111700	10847090	4995	4995	4995	4995	0
557	20250226	111600	10847090	4995	4995	4995	4995	0
558	20250226	111500	10847090	4995	4995	4995	4995	0
559	20250226	111400	10847090	4995	4995	4995	4995	0
560	20250226	111300	10847090	4995	4995	4995	4995	0
561	20250226	111200	10847090	4995	4995	4995	4995	0
562	20250226	111100	10847090	4995	4995	4995	4995	0
563	20250226	111000	10847090	4995	4995	4995	4995	0
564	20250226	110900	10847090	4995	4995	4995	4995	0
565	20250226	110800	10847090	4995	4995	4995	4995	0
566	20250226	110700	10847090	4995	4995	4995	4995	22
567	20250226	110600	10737200	4995	4995	4995	4995	0
568	20250226	110500	10737200	4995	4995	4995	4995	0
569	20250226	110400	10737200	4995	4995	4995	4995	0
570	20250226	110300	10737200	4995	4995	4995	4995	0
571	20250226	110200	10737200	4995	4995	4995	4995	0
572	20250226	110100	10737200	4995	4995	4995	4995	0
573	20250226	110000	10737200	4995	4995	4995	4995	0
574	20250226	105900	10737200	4995	4995	4995	4995	0
575	20250226	105800	10737200	4995	4995	4995	4995	0
576	20250226	105700	10737200	4995	4995	4995	4995	0
577	20250226	105600	10737200	4995	4995	4995	4995	0
578	20250226	105500	10737200	4995	4995	4995	4995	1
579	20250226	105400	10732205	4970	4970	4970	4970	0
580	20250226	105300	10732205	4970	4970	4970	4970	0
581	20250226	105200	10732205	4970	4970	4970	4970	0
582	20250226	105100	10732205	4970	4970	4970	4970	2
583	20250226	105000	10722265	4995	4995	4995	4995	0
584	20250226	104900	10722265	4995	4995	4995	4995	0
585	20250226	104800	10722265	4995	4995	4995	4995	0
586	20250226	104700	10722265	4995	4995	4995	4995	0
587	20250226	104600	10722265	4995	4995	4995	4995	0
588	20250226	104500	10722265	4995	4995	4995	4995	0
589	20250226	104400	10722265	4995	4995	4995	4995	5
590	20250226	104300	10697290	5000	4995	5000	4995	50
591	20250226	104200	10447400	4955	4955	4955	4955	0
592	20250226	104100	10447400	4955	4955	4955	4955	0
593	20250226	104000	10447400	4955	4960	4960	4955	150
594	20250226	103900	9703435	4995	4995	4995	4995	0
595	20250226	103800	9703435	4995	4995	4995	4995	0
596	20250226	103700	9703435	4995	4995	4995	4995	0
597	20250226	103600	9703435	4995	4995	4995	4995	1
598	20250226	103500	9698440	4960	4960	4960	4960	0
599	20250226	103400	9698440	4960	4980	4980	4960	200
600	20250226	103300	8705880	5000	5000	5000	5000	0
601	20250226	103200	8705880	5000	5000	5000	5000	0
602	20250226	103100	8705880	5000	5000	5000	5000	0
603	20250226	103000	8705880	5000	5000	5000	5000	0
604	20250226	102900	8705880	5000	5000	5000	5000	0
605	20250226	102800	8705880	5000	5000	5000	5000	0
606	20250226	102700	8705880	5000	5000	5000	5000	2
607	20250226	102600	8695880	5000	5000	5000	5000	0
608	20250226	102500	8695880	5000	5000	5000	5000	0
609	20250226	102400	8695880	5000	5000	5000	5000	0
610	20250226	102300	8695880	5000	5000	5000	5000	0
611	20250226	102200	8695880	5000	5000	5000	5000	1
612	20250226	102100	8690880	5000	5000	5000	5000	0
613	20250226	102000	8690880	5000	5000	5000	5000	0
614	20250226	101900	8690880	5000	5000	5000	5000	0
615	20250226	101800	8690880	5000	5000	5000	5000	1
616	20250226	101700	8685880	4980	4980	4980	4980	3
617	20250226	101600	8670940	5000	5000	5000	5000	0
618	20250226	101500	8670940	5000	5000	5000	5000	0
619	20250226	101400	8670940	5000	5000	5000	5000	0
620	20250226	101300	8670940	5000	5000	5000	5000	10
621	20250226	101200	8620940	5000	5000	5000	5000	0
622	20250226	101100	8620940	5000	5000	5000	5000	0
623	20250226	101000	8620940	5000	5000	5000	5000	0
624	20250226	100900	8620940	5000	5000	5000	5000	0
625	20250226	100800	8620940	5000	4980	5000	4980	30
626	20250226	100700	8471380	4990	4990	4990	4990	6
627	20250226	100600	8441440	4980	4985	4985	4980	124
628	20250226	100500	7823670	4990	4990	4990	4990	0
629	20250226	100400	7823670	4990	4990	4990	4990	3
630	20250226	100300	7808700	4990	4990	4990	4990	0
631	20250226	100200	7808700	4990	4990	4990	4990	0
632	20250226	100100	7808700	4990	4990	4990	4990	161
633	20250226	100000	7005310	4990	4990	4990	4990	5
634	20250226	095900	6980360	4990	4990	4990	4990	1
635	20250226	095800	6975370	4990	4990	4990	4990	0
636	20250226	095700	6975370	4990	4990	4990	4990	0
637	20250226	095600	6975370	4990	4990	4990	4990	0
638	20250226	095500	6975370	4990	4990	4990	4990	0
639	20250226	095400	6975370	4990	4990	4990	4990	0
640	20250226	095300	6975370	4990	4990	4990	4990	0
641	20250226	095200	6975370	4990	4990	4990	4990	0
642	20250226	095100	6975370	4990	4990	4990	4990	0
643	20250226	095000	6975370	4990	4990	4990	4990	0
644	20250226	094900	6975370	4990	4990	4990	4990	0
645	20250226	094800	6975370	4990	4990	4990	4990	11
646	20250226	094700	6920480	5000	5000	5000	5000	0
647	20250226	094600	6920480	5000	5000	5000	5000	0
648	20250226	094500	6920480	5000	5000	5000	5000	0
649	20250226	094400	6920480	5000	5000	5000	5000	0
650	20250226	094300	6920480	5000	5000	5000	5000	0
651	20250226	094200	6920480	5000	5000	5000	5000	0
652	20250226	094100	6920480	5000	4995	5000	4995	10
653	20250226	094000	6870505	5000	5000	5000	5000	0
654	20250226	093900	6870505	5000	5000	5000	5000	0
655	20250226	093800	6870505	5000	5000	5000	5000	0
656	20250226	093700	6870505	5000	5000	5000	5000	0
657	20250226	093600	6870505	5000	5000	5000	5000	0
658	20250226	093500	6870505	5000	4995	5000	4995	200
659	20250226	093400	5870510	5000	5000	5000	5000	2
660	20250226	093300	5860510	5000	4975	5000	4975	191
661	20250226	093200	4906500	4980	4980	4980	4980	0
662	20250226	093100	4906500	4980	4980	4980	4980	0
663	20250226	093000	4906500	4980	4980	4980	4980	101
664	20250226	092900	4403520	4980	4980	4980	4980	199
665	20250226	092800	3412500	4995	4995	4995	4995	0
666	20250226	092700	3412500	4995	4995	4995	4995	1
667	20250226	092600	3407505	4955	4960	4960	4955	30
668	20250226	092500	3258730	4995	4995	4995	4995	0
669	20250226	092400	3258730	4995	4995	4995	4995	0
670	20250226	092300	3258730	4995	4980	5000	4955	98
671	20250226	092200	2770195	4995	4995	4995	4995	0
672	20250226	092100	2770195	4995	4995	4995	4995	0
673	20250226	092000	2770195	4995	4995	4995	4995	0
674	20250226	091900	2770195	4995	4995	4995	4995	0
675	20250226	091800	2770195	4995	4980	4995	4980	12
676	20250226	091700	2710420	4995	4995	4995	4995	3
677	20250226	091600	2695435	4995	4995	4995	4995	7
678	20250226	091500	2660470	4995	4995	4995	4995	1
679	20250226	091400	2655475	4995	4990	5000	4990	5
680	20250226	091300	2630500	4995	4995	4995	4995	0
681	20250226	091200	2630500	4995	4985	4995	4985	500
682	20250226	091100	134540	4985	4985	4985	4985	2
683	20250226	091000	124570	4985	4980	4985	4980	2
684	20250226	090900	114605	4975	4975	4975	4975	1
685	20250226	090800	109630	4985	4985	4985	4985	4
686	20250226	090700	89690	4985	4985	4985	4985	0
687	20250226	090600	89690	4985	4985	4985	4985	0
688	20250226	090500	89690	4985	4985	4985	4985	0
689	20250226	090400	89690	4985	4985	4985	4985	0
690	20250226	090300	89690	4985	4985	4985	4985	0
691	20250226	090200	89690	4985	4985	4985	4985	11
692	20250226	090100	34855	4975	4975	4975	4975	1
693	20250226	090000	29880	4975	4985	4985	4975	6