KissMeData/318000/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	211900	123157040	4985	4985	4985	4985	326
3	20250226	211800	123157040	4985	4985	4985	4985	0
4	20250226	211700	123157040	4985	4985	4985	4985	0
5	20250226	211600	123157040	4985	4985	4985	4985	0
6	20250226	211500	123157040	4985	4985	4985	4985	0
7	20250226	211400	123157040	4985	4985	4985	4985	0
8	20250226	211300	123157040	4985	4985	4985	4985	0
9	20250226	211200	123157040	4985	4985	4985	4985	0
10	20250226	211100	123157040	4985	4985	4985	4985	0
11	20250226	211000	123157040	4985	4985	4985	4985	0
12	20250226	210900	123157040	4985	4985	4985	4985	0
13	20250226	210800	123157040	4985	4985	4985	4985	0
14	20250226	210700	123157040	4985	4985	4985	4985	0
15	20250226	210600	123157040	4985	4985	4985	4985	0
16	20250226	210500	123157040	4985	4985	4985	4985	0
17	20250226	210400	123157040	4985	4985	4985	4985	0
18	20250226	210300	123157040	4985	4985	4985	4985	0
19	20250226	210200	123157040	4985	4985	4985	4985	0
20	20250226	210100	123157040	4985	4985	4985	4985	0
21	20250226	210000	123157040	4985	4985	4985	4985	0
22	20250226	205900	123157040	4985	4985	4985	4985	0
23	20250226	205800	123157040	4985	4985	4985	4985	0
24	20250226	205700	123157040	4985	4985	4985	4985	0
25	20250226	205600	123157040	4985	4985	4985	4985	0
26	20250226	205500	123157040	4985	4985	4985	4985	0
27	20250226	205400	123157040	4985	4985	4985	4985	0
28	20250226	205300	123157040	4985	4985	4985	4985	0
29	20250226	205200	123157040	4985	4985	4985	4985	0
30	20250226	205100	123157040	4985	4985	4985	4985	0
31	20250226	205000	123157040	4985	4985	4985	4985	0
32	20250226	204900	123157040	4985	4985	4985	4985	326
33	20250226	204800	123157040	4985	4985	4985	4985	0
34	20250226	204700	123157040	4985	4985	4985	4985	0
35	20250226	204600	123157040	4985	4985	4985	4985	0
36	20250226	204500	123157040	4985	4985	4985	4985	0
37	20250226	204400	123157040	4985	4985	4985	4985	0
38	20250226	204300	123157040	4985	4985	4985	4985	0
39	20250226	204200	123157040	4985	4985	4985	4985	0
40	20250226	204100	123157040	4985	4985	4985	4985	0
41	20250226	204000	123157040	4985	4985	4985	4985	0
42	20250226	203900	123157040	4985	4985	4985	4985	0
43	20250226	203800	123157040	4985	4985	4985	4985	0
44	20250226	203700	123157040	4985	4985	4985	4985	0
45	20250226	203600	123157040	4985	4985	4985	4985	0
46	20250226	203500	123157040	4985	4985	4985	4985	0
47	20250226	203400	123157040	4985	4985	4985	4985	0
48	20250226	203300	123157040	4985	4985	4985	4985	0
49	20250226	203200	123157040	4985	4985	4985	4985	0
50	20250226	203100	123157040	4985	4985	4985	4985	0
51	20250226	203000	123157040	4985	4985	4985	4985	0
52	20250226	202900	123157040	4985	4985	4985	4985	0
53	20250226	202800	123157040	4985	4985	4985	4985	0
54	20250226	202700	123157040	4985	4985	4985	4985	0
55	20250226	202600	123157040	4985	4985	4985	4985	0
56	20250226	202500	123157040	4985	4985	4985	4985	0
57	20250226	202400	123157040	4985	4985	4985	4985	0
58	20250226	202300	123157040	4985	4985	4985	4985	0
59	20250226	202200	123157040	4985	4985	4985	4985	0
60	20250226	202100	123157040	4985	4985	4985	4985	0
61	20250226	202000	123157040	4985	4985	4985	4985	0
62	20250226	201900	123157040	4985	4985	4985	4985	326
63	20250226	201800	123157040	4985	4985	4985	4985	0
64	20250226	201700	123157040	4985	4985	4985	4985	0
65	20250226	201600	123157040	4985	4985	4985	4985	0
66	20250226	201500	123157040	4985	4985	4985	4985	0
67	20250226	201400	123157040	4985	4985	4985	4985	0
68	20250226	201300	123157040	4985	4985	4985	4985	0
69	20250226	201200	123157040	4985	4985	4985	4985	0
70	20250226	201100	123157040	4985	4985	4985	4985	0
71	20250226	201000	123157040	4985	4985	4985	4985	0
72	20250226	200900	123157040	4985	4985	4985	4985	0
73	20250226	200800	123157040	4985	4985	4985	4985	0
74	20250226	200700	123157040	4985	4985	4985	4985	0
75	20250226	200600	123157040	4985	4985	4985	4985	0
76	20250226	200500	123157040	4985	4985	4985	4985	0
77	20250226	200400	123157040	4985	4985	4985	4985	0
78	20250226	200300	123157040	4985	4985	4985	4985	0
79	20250226	200200	123157040	4985	4985	4985	4985	0
80	20250226	200100	123157040	4985	4985	4985	4985	0
81	20250226	200000	123157040	4985	4985	4985	4985	0
82	20250226	195900	123157040	4985	4985	4985	4985	0
83	20250226	195800	123157040	4985	4985	4985	4985	0
84	20250226	195700	123157040	4985	4985	4985	4985	0
85	20250226	195600	123157040	4985	4985	4985	4985	0
86	20250226	195500	123157040	4985	4985	4985	4985	0
87	20250226	195400	123157040	4985	4985	4985	4985	0
88	20250226	195300	123157040	4985	4985	4985	4985	0
89	20250226	195200	123157040	4985	4985	4985	4985	0
90	20250226	195100	123157040	4985	4985	4985	4985	0
91	20250226	195000	123157040	4985	4985	4985	4985	0
92	20250226	194900	123157040	4985	4985	4985	4985	326
93	20250226	194800	123157040	4985	4985	4985	4985	0
94	20250226	194700	123157040	4985	4985	4985	4985	0
95	20250226	194600	123157040	4985	4985	4985	4985	0
96	20250226	194500	123157040	4985	4985	4985	4985	0
97	20250226	194400	123157040	4985	4985	4985	4985	0
98	20250226	194300	123157040	4985	4985	4985	4985	0
99	20250226	194200	123157040	4985	4985	4985	4985	0
100	20250226	194100	123157040	4985	4985	4985	4985	0
101	20250226	194000	123157040	4985	4985	4985	4985	0
102	20250226	193900	123157040	4985	4985	4985	4985	0
103	20250226	193800	123157040	4985	4985	4985	4985	0
104	20250226	193700	123157040	4985	4985	4985	4985	0
105	20250226	193600	123157040	4985	4985	4985	4985	0
106	20250226	193500	123157040	4985	4985	4985	4985	0
107	20250226	193400	123157040	4985	4985	4985	4985	0
108	20250226	193300	123157040	4985	4985	4985	4985	0
109	20250226	193200	123157040	4985	4985	4985	4985	0
110	20250226	193100	123157040	4985	4985	4985	4985	0
111	20250226	193000	123157040	4985	4985	4985	4985	0
112	20250226	192900	123157040	4985	4985	4985	4985	0
113	20250226	192800	123157040	4985	4985	4985	4985	0
114	20250226	192700	123157040	4985	4985	4985	4985	0
115	20250226	192600	123157040	4985	4985	4985	4985	0
116	20250226	192500	123157040	4985	4985	4985	4985	0
117	20250226	192400	123157040	4985	4985	4985	4985	0
118	20250226	192300	123157040	4985	4985	4985	4985	0
119	20250226	192200	123157040	4985	4985	4985	4985	0
120	20250226	192100	123157040	4985	4985	4985	4985	0
121	20250226	192000	123157040	4985	4985	4985	4985	0
122	20250226	191900	123157040	4985	4985	4985	4985	326
123	20250226	191800	123157040	4985	4985	4985	4985	0
124	20250226	191700	123157040	4985	4985	4985	4985	0
125	20250226	191600	123157040	4985	4985	4985	4985	0
126	20250226	191500	123157040	4985	4985	4985	4985	0
127	20250226	191400	123157040	4985	4985	4985	4985	0
128	20250226	191300	123157040	4985	4985	4985	4985	0
129	20250226	191200	123157040	4985	4985	4985	4985	0
130	20250226	191100	123157040	4985	4985	4985	4985	0
131	20250226	191000	123157040	4985	4985	4985	4985	0
132	20250226	190900	123157040	4985	4985	4985	4985	0
133	20250226	190800	123157040	4985	4985	4985	4985	0
134	20250226	190700	123157040	4985	4985	4985	4985	0
135	20250226	190600	123157040	4985	4985	4985	4985	0
136	20250226	190500	123157040	4985	4985	4985	4985	0
137	20250226	190400	123157040	4985	4985	4985	4985	0
138	20250226	190300	123157040	4985	4985	4985	4985	0
139	20250226	190200	123157040	4985	4985	4985	4985	0
140	20250226	190100	123157040	4985	4985	4985	4985	0
141	20250226	190000	123157040	4985	4985	4985	4985	0
142	20250226	185900	123157040	4985	4985	4985	4985	0
143	20250226	185800	123157040	4985	4985	4985	4985	0
144	20250226	185700	123157040	4985	4985	4985	4985	0
145	20250226	185600	123157040	4985	4985	4985	4985	0
146	20250226	185500	123157040	4985	4985	4985	4985	0
147	20250226	185400	123157040	4985	4985	4985	4985	0
148	20250226	185300	123157040	4985	4985	4985	4985	0
149	20250226	185200	123157040	4985	4985	4985	4985	0
150	20250226	185100	123157040	4985	4985	4985	4985	0
151	20250226	185000	123157040	4985	4985	4985	4985	0
152	20250226	184900	123157040	4985	4985	4985	4985	326
153	20250226	184800	123157040	4985	4985	4985	4985	0
154	20250226	184700	123157040	4985	4985	4985	4985	0
155	20250226	184600	123157040	4985	4985	4985	4985	0
156	20250226	184500	123157040	4985	4985	4985	4985	0
157	20250226	184400	123157040	4985	4985	4985	4985	0
158	20250226	184300	123157040	4985	4985	4985	4985	0
159	20250226	184200	123157040	4985	4985	4985	4985	0
160	20250226	184100	123157040	4985	4985	4985	4985	0
161	20250226	184000	123157040	4985	4985	4985	4985	0
162	20250226	183900	123157040	4985	4985	4985	4985	0
163	20250226	183800	123157040	4985	4985	4985	4985	0
164	20250226	183700	123157040	4985	4985	4985	4985	0
165	20250226	183600	123157040	4985	4985	4985	4985	0
166	20250226	183500	123157040	4985	4985	4985	4985	0
167	20250226	183400	123157040	4985	4985	4985	4985	0
168	20250226	183300	123157040	4985	4985	4985	4985	0
169	20250226	183200	123157040	4985	4985	4985	4985	0
170	20250226	183100	123157040	4985	4985	4985	4985	0
171	20250226	183000	123157040	4985	4985	4985	4985	0
172	20250226	182900	123157040	4985	4985	4985	4985	0
173	20250226	182800	123157040	4985	4985	4985	4985	0
174	20250226	182700	123157040	4985	4985	4985	4985	0
175	20250226	182600	123157040	4985	4985	4985	4985	0
176	20250226	182500	123157040	4985	4985	4985	4985	0
177	20250226	182400	123157040	4985	4985	4985	4985	0
178	20250226	182300	123157040	4985	4985	4985	4985	0
179	20250226	182200	123157040	4985	4985	4985	4985	0
180	20250226	182100	123157040	4985	4985	4985	4985	0
181	20250226	182000	123157040	4985	4985	4985	4985	0
182	20250226	181900	123157040	4985	4985	4985	4985	326
183	20250226	181800	123157040	4985	4985	4985	4985	0
184	20250226	181700	123157040	4985	4985	4985	4985	0
185	20250226	181600	123157040	4985	4985	4985	4985	0
186	20250226	181500	123157040	4985	4985	4985	4985	0
187	20250226	181400	123157040	4985	4985	4985	4985	0
188	20250226	181300	123157040	4985	4985	4985	4985	0
189	20250226	181200	123157040	4985	4985	4985	4985	0
190	20250226	181100	123157040	4985	4985	4985	4985	0
191	20250226	181000	123157040	4985	4985	4985	4985	0
192	20250226	180900	123157040	4985	4985	4985	4985	0
193	20250226	180800	123157040	4985	4985	4985	4985	0
194	20250226	180700	123157040	4985	4985	4985	4985	0
195	20250226	180600	123157040	4985	4985	4985	4985	0
196	20250226	180500	123157040	4985	4985	4985	4985	0
197	20250226	180400	123157040	4985	4985	4985	4985	0
198	20250226	180300	123157040	4985	4985	4985	4985	0
199	20250226	180200	123157040	4985	4985	4985	4985	0
200	20250226	180100	123157040	4985	4985	4985	4985	0
201	20250226	180000	123157040	4985	4985	4985	4985	0
202	20250226	175900	123157040	4985	4985	4985	4985	0
203	20250226	175800	123157040	4985	4985	4985	4985	0
204	20250226	175700	123157040	4985	4985	4985	4985	0
205	20250226	175600	123157040	4985	4985	4985	4985	0
206	20250226	175500	123157040	4985	4985	4985	4985	0
207	20250226	175400	123157040	4985	4985	4985	4985	0
208	20250226	175300	123157040	4985	4985	4985	4985	0
209	20250226	175200	123157040	4985	4985	4985	4985	0
210	20250226	175100	123157040	4985	4985	4985	4985	0
211	20250226	175000	123157040	4985	4985	4985	4985	0
212	20250226	174900	123157040	4985	4985	4985	4985	326
213	20250226	174800	123157040	4985	4985	4985	4985	0
214	20250226	174700	123157040	4985	4985	4985	4985	0
215	20250226	174600	123157040	4985	4985	4985	4985	0
216	20250226	174500	123157040	4985	4985	4985	4985	0
217	20250226	174400	123157040	4985	4985	4985	4985	0
218	20250226	174300	123157040	4985	4985	4985	4985	0
219	20250226	174200	123157040	4985	4985	4985	4985	0
220	20250226	174100	123157040	4985	4985	4985	4985	0
221	20250226	174000	123157040	4985	4985	4985	4985	0
222	20250226	173900	123157040	4985	4985	4985	4985	0
223	20250226	173800	123157040	4985	4985	4985	4985	0
224	20250226	173700	123157040	4985	4985	4985	4985	0
225	20250226	173600	123157040	4985	4985	4985	4985	0
226	20250226	173500	123157040	4985	4985	4985	4985	0
227	20250226	173400	123157040	4985	4985	4985	4985	0
228	20250226	173300	123157040	4985	4985	4985	4985	0
229	20250226	173200	123157040	4985	4985	4985	4985	0
230	20250226	173100	123157040	4985	4985	4985	4985	0
231	20250226	173000	123157040	4985	4985	4985	4985	0
232	20250226	172900	123157040	4985	4985	4985	4985	0
233	20250226	172800	123157040	4985	4985	4985	4985	0
234	20250226	172700	123157040	4985	4985	4985	4985	0
235	20250226	172600	123157040	4985	4985	4985	4985	0
236	20250226	172500	123157040	4985	4985	4985	4985	0
237	20250226	172400	123157040	4985	4985	4985	4985	0
238	20250226	172300	123157040	4985	4985	4985	4985	0
239	20250226	172200	123157040	4985	4985	4985	4985	0
240	20250226	172100	123157040	4985	4985	4985	4985	0
241	20250226	172000	123157040	4985	4985	4985	4985	0
242	20250226	171900	123157040	4985	4985	4985	4985	326
243	20250226	171800	123157040	4985	4985	4985	4985	0
244	20250226	171700	123157040	4985	4985	4985	4985	0
245	20250226	171600	123157040	4985	4985	4985	4985	0
246	20250226	171500	123157040	4985	4985	4985	4985	0
247	20250226	171400	123157040	4985	4985	4985	4985	0
248	20250226	171300	123157040	4985	4985	4985	4985	0
249	20250226	171200	123157040	4985	4985	4985	4985	0
250	20250226	171100	123157040	4985	4985	4985	4985	0
251	20250226	171000	123157040	4985	4985	4985	4985	0
252	20250226	170900	123157040	4985	4985	4985	4985	0
253	20250226	170800	123157040	4985	4985	4985	4985	0
254	20250226	170700	123157040	4985	4985	4985	4985	0
255	20250226	170600	123157040	4985	4985	4985	4985	0
256	20250226	170500	123157040	4985	4985	4985	4985	0
257	20250226	170400	123157040	4985	4985	4985	4985	0
258	20250226	170300	123157040	4985	4985	4985	4985	0
259	20250226	170200	123157040	4985	4985	4985	4985	0
260	20250226	170100	123157040	4985	4985	4985	4985	0
261	20250226	170000	123157040	4985	4985	4985	4985	0
262	20250226	165900	123157040	4985	4985	4985	4985	0
263	20250226	165800	123157040	4985	4985	4985	4985	0
264	20250226	165700	123157040	4985	4985	4985	4985	0
265	20250226	165600	123157040	4985	4985	4985	4985	0
266	20250226	165500	123157040	4985	4985	4985	4985	0
267	20250226	165400	123157040	4985	4985	4985	4985	0
268	20250226	165300	123157040	4985	4985	4985	4985	0
269	20250226	165200	123157040	4985	4985	4985	4985	0
270	20250226	165100	123157040	4985	4985	4985	4985	0
271	20250226	165000	123157040	4985	4985	4985	4985	0
272	20250226	164900	123157040	4985	4985	4985	4985	326
273	20250226	164800	123157040	4985	4985	4985	4985	0
274	20250226	164700	123157040	4985	4985	4985	4985	0
275	20250226	164600	123157040	4985	4985	4985	4985	0
276	20250226	164500	123157040	4985	4985	4985	4985	0
277	20250226	164400	123157040	4985	4985	4985	4985	0
278	20250226	164300	123157040	4985	4985	4985	4985	0
279	20250226	164200	123157040	4985	4985	4985	4985	0
280	20250226	164100	123157040	4985	4985	4985	4985	0
281	20250226	164000	123157040	4985	4985	4985	4985	0
282	20250226	163900	123157040	4985	4985	4985	4985	0
283	20250226	163800	123157040	4985	4985	4985	4985	0
284	20250226	163700	123157040	4985	4985	4985	4985	0
285	20250226	163600	123157040	4985	4985	4985	4985	0
286	20250226	163500	123157040	4985	4985	4985	4985	0
287	20250226	163400	123157040	4985	4985	4985	4985	0
288	20250226	163300	123157040	4985	4985	4985	4985	0
289	20250226	163200	123157040	4985	4985	4985	4985	0
290	20250226	163100	123157040	4985	4985	4985	4985	0
291	20250226	163000	123157040	4985	4985	4985	4985	0
292	20250226	162900	123157040	4985	4985	4985	4985	0
293	20250226	162800	123157040	4985	4985	4985	4985	0
294	20250226	162700	123157040	4985	4985	4985	4985	0
295	20250226	162600	123157040	4985	4985	4985	4985	0
296	20250226	162500	123157040	4985	4985	4985	4985	0
297	20250226	162400	123157040	4985	4985	4985	4985	0
298	20250226	162300	123157040	4985	4985	4985	4985	0
299	20250226	162200	123157040	4985	4985	4985	4985	0
300	20250226	162100	123157040	4985	4985	4985	4985	0
301	20250226	162000	123157040	4985	4985	4985	4985	0
302	20250226	161900	123157040	4985	4985	4985	4985	326
303	20250226	161800	123157040	4985	4985	4985	4985	0
304	20250226	161700	123157040	4985	4985	4985	4985	0
305	20250226	161600	123157040	4985	4985	4985	4985	0
306	20250226	161500	123157040	4985	4985	4985	4985	0
307	20250226	161400	123157040	4985	4985	4985	4985	0
308	20250226	161300	123157040	4985	4985	4985	4985	0
309	20250226	161200	123157040	4985	4985	4985	4985	0
310	20250226	161100	123157040	4985	4985	4985	4985	0
311	20250226	161000	123157040	4985	4985	4985	4985	0
312	20250226	160900	123157040	4985	4985	4985	4985	0
313	20250226	160800	123157040	4985	4985	4985	4985	0
314	20250226	160700	123157040	4985	4985	4985	4985	0
315	20250226	160600	123157040	4985	4985	4985	4985	0
316	20250226	160500	123157040	4985	4985	4985	4985	0
317	20250226	160400	123157040	4985	4985	4985	4985	0
318	20250226	160300	123157040	4985	4985	4985	4985	0
319	20250226	160200	123157040	4985	4985	4985	4985	0
320	20250226	160100	123157040	4985	4985	4985	4985	0
321	20250226	160000	123157040	4985	4985	4985	4985	0
322	20250226	155900	123157040	4985	4985	4985	4985	0
323	20250226	155800	123157040	4985	4985	4985	4985	0
324	20250226	155700	123157040	4985	4985	4985	4985	0
325	20250226	155600	123157040	4985	4985	4985	4985	0
326	20250226	155500	123157040	4985	4985	4985	4985	0
327	20250226	155400	123157040	4985	4985	4985	4985	0
328	20250226	155300	123157040	4985	4985	4985	4985	0
329	20250226	155200	123157040	4985	4985	4985	4985	0
330	20250226	155100	123157040	4985	4985	4985	4985	0
331	20250226	155000	123157040	4985	4985	4985	4985	0
332	20250226	154900	123157040	4985	4985	4985	4985	326
333	20250226	154800	123157040	4985	4985	4985	4985	0
334	20250226	154700	123157040	4985	4985	4985	4985	0
335	20250226	154600	123157040	4985	4985	4985	4985	0
336	20250226	154500	123157040	4985	4985	4985	4985	0
337	20250226	154400	123157040	4985	4985	4985	4985	0
338	20250226	154300	123157040	4985	4985	4985	4985	0
339	20250226	154200	123157040	4985	4985	4985	4985	0
340	20250226	154100	123157040	4985	4985	4985	4985	0
341	20250226	154000	123157040	4985	4985	4985	4985	0
342	20250226	153900	123157040	4985	4985	4985	4985	0
343	20250226	153800	123157040	4985	4985	4985	4985	0
344	20250226	153700	123157040	4985	4985	4985	4985	0
345	20250226	153600	123157040	4985	4985	4985	4985	0
346	20250226	153500	123157040	4985	4985	4985	4985	0
347	20250226	153400	123157040	4985	4985	4985	4985	0
348	20250226	153300	123157040	4985	4985	4985	4985	0
349	20250226	153200	123157040	4985	4985	4985	4985	0
350	20250226	153100	123157040	4985	4985	4985	4985	0
351	20250226	153000	123157040	4985	4985	4985	4985	326
352	20250226	152900	121531930	4985	4985	4985	4985	0
353	20250226	152800	121531930	4985	4985	4985	4985	0
354	20250226	152700	121531930	4985	4985	4985	4985	0
355	20250226	152600	121531930	4985	4985	4985	4985	0
356	20250226	152500	121531930	4985	4985	4985	4985	0
357	20250226	152400	121531930	4985	4985	4985	4985	0
358	20250226	152300	121531930	4985	4985	4985	4985	0
359	20250226	152200	121531930	4985	4985	4985	4985	0
360	20250226	152100	121531930	4985	4985	4985	4985	0
361	20250226	152000	121531930	4985	4985	4985	4985	0
362	20250226	151900	121531930	4985	4985	4985	4985	4
363	20250226	151800	121511990	4985	4985	4985	4985	6
364	20250226	151700	121482080	4980	4980	4980	4980	0
365	20250226	151600	121482080	4980	4980	4980	4980	77
366	20250226	151500	121098620	4980	4980	4980	4980	0
367	20250226	151400	121098620	4980	4980	4980	4980	0
368	20250226	151300	121098620	4980	4980	4980	4980	0
369	20250226	151200	121098620	4980	4980	4980	4980	0
370	20250226	151100	121098620	4980	4980	4980	4980	50
371	20250226	151000	120849620	4955	4955	4955	4955	0
372	20250226	150900	120849620	4955	4955	4955	4955	0
373	20250226	150800	120849620	4955	4955	4955	4955	0
374	20250226	150700	120849620	4955	4975	4975	4955	301
375	20250226	150600	119355105	4980	4980	4980	4980	0
376	20250226	150500	119355105	4980	4980	4980	4980	10
377	20250226	150400	119305305	4980	4980	4980	4980	20
378	20250226	150300	119205705	4980	4980	4980	4980	12
379	20250226	150200	119145945	4965	4965	4965	4965	0
380	20250226	150100	119145945	4965	4965	4965	4965	0
381	20250226	150000	119145945	4965	4975	4975	4965	208
382	20250226	145900	118112225	4970	4970	4970	4970	0
383	20250226	145800	118112225	4970	4970	4970	4970	0
384	20250226	145700	118112225	4970	4970	4970	4970	0
385	20250226	145600	118112225	4970	4970	4970	4970	5
386	20250226	145500	118087375	4980	4980	4980	4980	0
387	20250226	145400	118087375	4980	4970	4980	4970	13
388	20250226	145300	118022705	4980	4980	4980	4980	0
389	20250226	145200	118022705	4980	4980	4980	4980	0
390	20250226	145100	118022705	4980	4980	4980	4980	0
391	20250226	145000	118022705	4980	4980	4980	4980	14
392	20250226	144900	117952985	4960	4960	4960	4960	0
393	20250226	144800	117952985	4960	4960	4960	4960	1
394	20250226	144700	117948025	4960	4960	4960	4960	0
395	20250226	144600	117948025	4960	4960	4960	4960	2
396	20250226	144500	117938105	4960	4960	4960	4960	0
397	20250226	144400	117938105	4960	4960	4960	4960	0
398	20250226	144300	117938105	4960	4960	4960	4960	0
399	20250226	144200	117938105	4960	4960	4960	4960	4
400	20250226	144100	117918265	4960	4965	4965	4960	15
401	20250226	144000	117843845	4985	4985	4985	4985	0
402	20250226	143900	117843845	4985	4985	4985	4985	0
403	20250226	143800	117843845	4985	4985	4985	4985	0
404	20250226	143700	117843845	4985	4985	4985	4985	0
405	20250226	143600	117843845	4985	4985	4985	4985	0
406	20250226	143500	117843845	4985	4985	4985	4985	1
407	20250226	143400	117838860	4985	4985	4985	4985	1
408	20250226	143300	117833875	4960	4960	4960	4960	39
409	20250226	143200	117640435	4985	4985	4985	4985	0
410	20250226	143100	117640435	4985	4985	4985	4985	100
411	20250226	143000	117141935	4985	4985	4985	4985	0
412	20250226	142900	117141935	4985	4985	4985	4985	0
413	20250226	142800	117141935	4985	4985	4985	4985	1
414	20250226	142700	117136950	4985	4985	4985	4985	0
415	20250226	142600	117136950	4985	4985	4985	4985	1
416	20250226	142500	117131965	4955	4965	4965	4955	111
417	20250226	142400	116581365	4980	4980	4980	4980	1
418	20250226	142300	116576385	4985	4985	4985	4985	0
419	20250226	142200	116576385	4985	4985	4985	4985	0
420	20250226	142100	116576385	4985	4985	4985	4985	0
421	20250226	142000	116576385	4985	4985	4985	4985	1
422	20250226	141900	116571400	4960	4960	4960	4960	0
423	20250226	141800	116571400	4960	4960	4960	4960	0
424	20250226	141700	116571400	4960	4960	4960	4960	0
425	20250226	141600	116571400	4960	4960	4960	4960	0
426	20250226	141500	116571400	4960	4960	4960	4960	0
427	20250226	141400	116571400	4960	4960	4960	4960	0
428	20250226	141300	116571400	4960	4960	4960	4960	0
429	20250226	141200	116571400	4960	4960	4960	4960	0
430	20250226	141100	116571400	4960	4960	4960	4960	0
431	20250226	141000	116571400	4960	4985	4990	4955	1517
432	20250226	140900	109030185	4990	4990	4990	4990	0
433	20250226	140800	109030185	4990	4990	4990	4990	0
434	20250226	140700	109030185	4990	4990	4990	4990	0
435	20250226	140600	109030185	4990	4990	4990	4990	14
436	20250226	140500	108960325	5000	5000	5000	5000	0
437	20250226	140400	108960325	5000	5000	5000	5000	0
438	20250226	140300	108960325	5000	5010	5010	5000	85
439	20250226	140200	108535195	5010	5010	5010	5010	0
440	20250226	140100	108535195	5010	5010	5010	5010	0
441	20250226	140000	108535195	5010	5010	5010	5010	9
442	20250226	135900	108490105	5020	5020	5020	5020	546
443	20250226	135800	105749185	5020	5020	5020	5020	0
444	20250226	135700	105749185	5020	5020	5020	5020	0
445	20250226	135600	105749185	5020	5020	5020	5020	0
446	20250226	135500	105749185	5020	5020	5020	5020	151
447	20250226	135400	104991165	5000	5000	5000	5000	0
448	20250226	135300	104991165	5000	5000	5000	5000	0
449	20250226	135200	104991165	5000	5000	5000	5000	0
450	20250226	135100	104991165	5000	5000	5000	5000	0
451	20250226	135000	104991165	5000	5000	5000	5000	0
452	20250226	134900	104991165	5000	5000	5000	5000	0
453	20250226	134800	104991165	5000	5000	5000	5000	32
454	20250226	134700	104831165	5000	5000	5000	5000	0
455	20250226	134600	104831165	5000	5000	5000	5000	100
456	20250226	134500	104331165	5000	5000	5000	5000	0
457	20250226	134400	104331165	5000	5000	5000	5000	0
458	20250226	134300	104331165	5000	5000	5000	5000	0
459	20250226	134200	104331165	5000	5000	5000	5000	0
460	20250226	134100	104331165	5000	5010	5020	5000	12
461	20250226	134000	104271135	5000	5000	5000	5000	0
462	20250226	133900	104271135	5000	5000	5000	5000	1
463	20250226	133800	104266135	5020	5020	5020	5020	0
464	20250226	133700	104266135	5020	5020	5020	5020	0
465	20250226	133600	104266135	5020	5020	5020	5020	0
466	20250226	133500	104266135	5020	5020	5020	5020	0
467	20250226	133400	104266135	5020	5020	5020	5020	0
468	20250226	133300	104266135	5020	5020	5020	5020	0
469	20250226	133200	104266135	5020	5020	5020	5020	0
470	20250226	133100	104266135	5020	5020	5020	5020	0
471	20250226	133000	104266135	5020	5020	5020	5020	0
472	20250226	132900	104266135	5020	5020	5020	5020	0
473	20250226	132800	104266135	5020	5020	5020	5020	0
474	20250226	132700	104266135	5020	5020	5020	5020	0
475	20250226	132600	104266135	5020	5010	5020	5010	3
476	20250226	132500	104251095	5020	5020	5020	5020	0
477	20250226	132400	104251095	5020	5020	5020	5020	0
478	20250226	132300	104251095	5020	5020	5020	5020	0
479	20250226	132200	104251095	5020	5020	5020	5020	0
480	20250226	132100	104251095	5020	5020	5020	5020	0
481	20250226	132000	104251095	5020	5020	5020	5020	0
482	20250226	131900	104251095	5020	5020	5020	5020	0
483	20250226	131800	104251095	5020	5010	5020	4980	416
484	20250226	131700	102174685	5030	5030	5030	5030	0
485	20250226	131600	102174685	5030	5030	5030	5030	0
486	20250226	131500	102174685	5030	5030	5030	5030	0
487	20250226	131400	102174685	5030	5030	5030	5030	0
488	20250226	131300	102174685	5030	5030	5030	5030	0
489	20250226	131200	102174685	5030	5030	5030	5030	0
490	20250226	131100	102174685	5030	5020	5030	5020	20
491	20250226	131000	102074125	5030	5030	5030	5030	0
492	20250226	130900	102074125	5030	5030	5030	5030	0
493	20250226	130800	102074125	5030	5030	5030	5030	0
494	20250226	130700	102074125	5030	5030	5030	5030	0
495	20250226	130600	102074125	5030	5030	5030	5030	0
496	20250226	130500	102074125	5030	5030	5030	5030	0
497	20250226	130400	102074125	5030	5030	5030	5030	0
498	20250226	130300	102074125	5030	5030	5030	5030	0
499	20250226	130200	102074125	5030	5030	5030	5030	1
500	20250226	130100	102069095	4995	4995	4995	4995	0
501	20250226	130000	102069095	4995	4995	4995	4995	19
502	20250226	125900	101974190	5000	5020	5020	5000	3
503	20250226	125800	101959160	5030	5030	5030	5030	0
504	20250226	125700	101959160	5030	5030	5030	5030	14
505	20250226	125600	101888740	4995	5030	5040	4990	207
506	20250226	125500	100851360	5030	5030	5030	5030	520
507	20250226	125400	98235760	5030	5030	5030	5030	0
508	20250226	125300	98235760	5030	5030	5030	5030	10
509	20250226	125200	98185460	5020	5030	5030	5020	2
510	20250226	125100	98175410	5030	5030	5030	5030	0
511	20250226	125000	98175410	5030	5030	5030	5030	34
512	20250226	124900	98004390	5000	5000	5000	5000	0
513	20250226	124800	98004390	5000	5000	5000	5000	0
514	20250226	124700	98004390	5000	5000	5000	5000	100
515	20250226	124600	97504390	5000	5000	5000	5000	0
516	20250226	124500	97504390	5000	5000	5000	5000	0
517	20250226	124400	97504390	5000	5000	5000	5000	0
518	20250226	124300	97504390	5000	5000	5000	5000	0
519	20250226	124200	97504390	5000	5000	5000	5000	0
520	20250226	124100	97504390	5000	5000	5000	5000	0
521	20250226	124000	97504390	5000	5000	5000	5000	0
522	20250226	123900	97504390	5000	5030	5030	5000	31
523	20250226	123800	97349360	5000	5000	5000	5000	20
524	20250226	123700	97249360	5030	5030	5030	5030	403
525	20250226	123600	95222270	5030	5030	5030	5030	0
526	20250226	123500	95222270	5030	5030	5030	5030	0
527	20250226	123400	95222270	5030	5030	5030	5030	250
528	20250226	123300	93964770	5030	5030	5030	5030	350
529	20250226	123200	92204270	5030	5000	5030	5000	1000
530	20250226	123100	87179530	5000	5000	5000	5000	1
531	20250226	123000	87174530	5000	5000	5000	5000	219
532	20250226	122900	86079530	5020	5020	5020	5020	0
533	20250226	122800	86079530	5020	5020	5020	5020	0
534	20250226	122700	86079530	5020	5020	5020	5020	0
535	20250226	122600	86079530	5020	5020	5020	5020	0
536	20250226	122500	86079530	5020	5020	5020	5020	0
537	20250226	122400	86079530	5020	5020	5020	5020	14
538	20250226	122300	86009250	5030	5030	5030	5030	0
539	20250226	122200	86009250	5030	5030	5030	5030	0
540	20250226	122100	86009250	5030	5030	5030	5030	0
541	20250226	122000	86009250	5030	5010	5030	5010	1000
542	20250226	121900	80993530	4995	4995	4995	4995	0
543	20250226	121800	80993530	4995	5000	5000	4995	13
544	20250226	121700	80928590	4995	4995	4995	4995	0
545	20250226	121600	80928590	4995	5000	5000	4995	25
546	20250226	121500	80803610	5010	5010	5010	5010	50
547	20250226	121400	80553110	5010	5010	5010	5010	0
548	20250226	121300	80553110	5010	5010	5010	5010	0
549	20250226	121200	80553110	5010	5010	5010	5010	0
550	20250226	121100	80553110	5010	5010	5010	5010	0
551	20250226	121000	80553110	5010	5010	5010	5010	0
552	20250226	120900	80553110	5010	5010	5010	5010	100
553	20250226	120800	80052110	5010	5010	5010	5010	1
554	20250226	120700	80047100	4990	4990	4990	4990	0
555	20250226	120600	80047100	4990	4995	4995	4990	10
556	20250226	120500	79997175	5010	5000	5010	5000	195
557	20250226	120400	79020275	5010	5000	5010	5000	237
558	20250226	120300	77835265	5010	5010	5010	5010	2
559	20250226	120200	77825245	5000	5020	5020	5000	11
560	20250226	120100	77770195	5030	5000	5030	5000	486
561	20250226	120000	75326415	4995	4995	4995	4995	2
562	20250226	115900	75316425	5010	5010	5010	5010	0
563	20250226	115800	75316425	5010	5010	5010	5010	0
564	20250226	115700	75316425	5010	5010	5010	5010	72
565	20250226	115600	74955705	5010	5010	5010	5010	0
566	20250226	115500	74955705	5010	5010	5010	5010	130
567	20250226	115400	74304405	5030	5030	5030	5030	0
568	20250226	115300	74304405	5030	5030	5030	5030	0
569	20250226	115200	74304405	5030	5030	5030	5030	0
570	20250226	115100	74304405	5030	5010	5030	5010	1300
571	20250226	115000	67779065	4980	5000	5000	4980	1244
572	20250226	114900	61582575	5010	5010	5010	5010	0
573	20250226	114800	61582575	5010	5010	5010	5010	27
574	20250226	114700	61447305	5010	5010	5010	5010	5
575	20250226	114600	61422255	5010	5010	5010	5010	0
576	20250226	114500	61422255	5010	5010	5010	5010	1
577	20250226	114400	61417245	5020	5020	5020	5020	0
578	20250226	114300	61417245	5020	5020	5020	5020	44
579	20250226	114200	61196365	5010	5010	5010	5010	1
580	20250226	114100	61191355	5000	5000	5000	5000	0
581	20250226	114000	61191355	5000	5000	5000	5000	0
582	20250226	113900	61191355	5000	5030	5030	5000	1029
583	20250226	113800	56015515	5030	4995	5030	4995	600
584	20250226	113700	53004415	4985	4985	4985	4985	200
585	20250226	113600	52007415	4990	4990	4990	4990	305
586	20250226	113500	50485465	4995	4995	4995	4995	0
587	20250226	113400	50485465	4995	4995	4995	4995	0
588	20250226	113300	50485465	4995	5000	5000	4995	18
589	20250226	113200	50395530	5000	5000	5000	5000	1914
590	20250226	113100	40825530	5000	4990	5000	4990	772
591	20250226	113000	36966130	5000	5000	5000	5000	0
592	20250226	112900	36966130	5000	5000	5000	5000	0
593	20250226	112800	36966130	5000	4970	5000	4970	2000
594	20250226	112700	26988100	4960	4960	4960	4960	0
595	20250226	112600	26988100	4960	4960	4960	4960	0
596	20250226	112500	26988100	4960	4960	4960	4960	0
597	20250226	112400	26988100	4960	4965	4965	4960	323
598	20250226	112300	25384520	4960	4960	4960	4960	6
599	20250226	112200	25354760	4965	4965	4965	4965	23
600	20250226	112100	25240565	4960	4965	4965	4960	430
601	20250226	112000	23105765	4965	4965	4965	4965	2
602	20250226	111900	23095835	4960	4960	4960	4960	0
603	20250226	111800	23095835	4960	4960	4960	4960	0
604	20250226	111700	23095835	4960	4960	4960	4960	0
605	20250226	111600	23095835	4960	4965	4965	4960	62
606	20250226	111500	22788030	4970	4970	4970	4970	0
607	20250226	111400	22788030	4970	4970	4970	4970	2
608	20250226	111300	22778090	4960	4960	4960	4960	0
609	20250226	111200	22778090	4960	4960	4960	4960	0
610	20250226	111100	22778090	4960	4960	4960	4960	0
611	20250226	111000	22778090	4960	4960	4960	4960	0
612	20250226	110900	22778090	4960	4960	4960	4960	0
613	20250226	110800	22778090	4960	4975	4975	4960	102
614	20250226	110700	22272105	4980	4980	4980	4980	0
615	20250226	110600	22272105	4980	4980	4980	4980	2
616	20250226	110500	22262145	4980	4980	4980	4980	15
617	20250226	110400	22187445	4980	4980	4980	4980	2
618	20250226	110300	22177485	4980	4980	4980	4980	0
619	20250226	110200	22177485	4980	4980	4980	4980	0
620	20250226	110100	22177485	4980	4980	4980	4980	0
621	20250226	110000	22177485	4980	4980	4980	4980	0
622	20250226	105900	22177485	4980	4980	4980	4980	650
623	20250226	105800	18940485	4965	4965	4965	4965	0
624	20250226	105700	18940485	4965	4965	4965	4965	2
625	20250226	105600	18930555	4965	4965	4965	4965	0
626	20250226	105500	18930555	4965	4965	4965	4965	0
627	20250226	105400	18930555	4965	4965	4965	4965	1
628	20250226	105300	18925590	4960	4960	4960	4960	0
629	20250226	105200	18925590	4960	4960	4960	4960	0
630	20250226	105100	18925590	4960	4960	4960	4960	0
631	20250226	105000	18925590	4960	4980	4980	4960	478
632	20250226	104900	16554380	4980	4980	4980	4980	2
633	20250226	104800	16544420	4990	4990	4990	4975	113
634	20250226	104700	15982215	4975	4970	4980	4970	98
635	20250226	104600	15494640	4965	4965	4965	4965	2
636	20250226	104500	15484710	4960	4960	4960	4960	0
637	20250226	104400	15484710	4960	4925	4960	4925	457
638	20250226	104300	13223945	4920	4920	4920	4920	0
639	20250226	104200	13223945	4920	4915	4920	4915	131
640	20250226	104100	12580075	4915	4915	4915	4915	0
641	20250226	104000	12580075	4915	4915	4915	4915	8
642	20250226	103900	12540755	4895	4895	4895	4895	0
643	20250226	103800	12540755	4895	4895	4895	4895	0
644	20250226	103700	12540755	4895	4895	4895	4895	0
645	20250226	103600	12540755	4895	4895	4895	4895	0
646	20250226	103500	12540755	4895	4915	4915	4895	202
647	20250226	103400	11551645	4910	4910	4910	4910	0
648	20250226	103300	11551645	4910	4910	4910	4910	0
649	20250226	103200	11551645	4910	4910	4910	4910	0
650	20250226	103100	11551645	4910	4910	4910	4910	0
651	20250226	103000	11551645	4910	4910	4910	4910	71
652	20250226	102900	11203035	4900	4900	4900	4900	0
653	20250226	102800	11203035	4900	4900	4900	4900	0
654	20250226	102700	11203035	4900	4900	4900	4900	132
655	20250226	102600	10556235	4900	4900	4900	4900	0
656	20250226	102500	10556235	4900	4900	4900	4900	0
657	20250226	102400	10556235	4900	4900	4900	4900	0
658	20250226	102300	10556235	4900	4900	4900	4900	0
659	20250226	102200	10556235	4900	4900	4900	4900	19
660	20250226	102100	10463135	4890	4900	4900	4890	6
661	20250226	102000	10433785	4900	4900	4900	4900	0
662	20250226	101900	10433785	4900	4900	4900	4900	1
663	20250226	101800	10428885	4900	4900	4900	4900	2
664	20250226	101700	10419085	4895	4895	4895	4895	0
665	20250226	101600	10419085	4895	4895	4895	4895	9
666	20250226	101500	10375030	4895	4895	4895	4895	122
667	20250226	101400	9777840	4895	4895	4895	4895	508
668	20250226	101300	7291180	4895	4895	4895	4895	2
669	20250226	101200	7281390	4895	4895	4895	4895	0
670	20250226	101100	7281390	4895	4895	4895	4895	0
671	20250226	101000	7281390	4895	4895	4895	4895	2
672	20250226	100900	7271600	4895	4895	4895	4895	0
673	20250226	100800	7271600	4895	4895	4895	4895	2
674	20250226	100700	7261810	4895	4895	4895	4895	0
675	20250226	100600	7261810	4895	4895	4895	4895	4
676	20250226	100500	7242230	4895	4895	4895	4895	0
677	20250226	100400	7242230	4895	4895	4895	4895	0
678	20250226	100300	7242230	4895	4895	4895	4895	2
679	20250226	100200	7232440	4895	4895	4895	4895	0
680	20250226	100100	7232440	4895	4895	4895	4895	2
681	20250226	100000	7222650	4895	4895	4895	4895	0
682	20250226	095900	7222650	4895	4895	4895	4895	2
683	20250226	095800	7212860	4895	4895	4895	4895	0
684	20250226	095700	7212860	4895	4895	4895	4895	2
685	20250226	095600	7203070	4895	4895	4895	4895	0
686	20250226	095500	7203070	4895	4895	4895	4895	158
687	20250226	095400	6429660	4895	4895	4895	4895	0
688	20250226	095300	6429660	4895	4895	4895	4895	5
689	20250226	095200	6405185	4895	4895	4895	4895	0
690	20250226	095100	6405185	4895	4895	4895	4895	2
691	20250226	095000	6395395	4895	4895	4895	4895	1
692	20250226	094900	6390500	4880	4880	4880	4880	0
693	20250226	094800	6390500	4880	4880	4880	4880	2
694	20250226	094700	6380740	4895	4895	4895	4895	4
695	20250226	094600	6361160	4895	4895	4895	4895	210
696	20250226	094500	5333210	4895	4895	4895	4895	1
697	20250226	094400	5328315	4895	4895	4895	4895	0
698	20250226	094300	5328315	4895	4895	4895	4895	0
699	20250226	094200	5328315	4895	4895	4895	4895	0
700	20250226	094100	5328315	4895	4895	4895	4895	0
701	20250226	094000	5328315	4895	4895	4895	4895	0
702	20250226	093900	5328315	4895	4895	4895	4895	1
703	20250226	093800	5323420	4895	4895	4895	4895	0
704	20250226	093700	5323420	4895	4895	4895	4895	0
705	20250226	093600	5323420	4895	4895	4895	4895	0
706	20250226	093500	5323420	4895	4895	4895	4895	0
707	20250226	093400	5323420	4895	4895	4895	4895	0
708	20250226	093300	5323420	4895	4895	4895	4895	0
709	20250226	093200	5323420	4895	4895	4895	4895	0
710	20250226	093100	5323420	4895	4895	4895	4895	100
711	20250226	093000	4833920	4895	4895	4895	4895	0
712	20250226	092900	4833920	4895	4895	4895	4895	0
713	20250226	092800	4833920	4895	4895	4895	4895	0
714	20250226	092700	4833920	4895	4895	4895	4895	1
715	20250226	092600	4829025	4870	4870	4870	4870	100
716	20250226	092500	4342025	4895	4895	4895	4895	0
717	20250226	092400	4342025	4895	4895	4895	4895	0
718	20250226	092300	4342025	4895	4895	4895	4895	0
719	20250226	092200	4342025	4895	4895	4895	4895	0
720	20250226	092100	4342025	4895	4895	4895	4895	0
721	20250226	092000	4342025	4895	4895	4895	4895	0
722	20250226	091900	4342025	4895	4895	4895	4895	0
723	20250226	091800	4342025	4895	4895	4895	4895	0
724	20250226	091700	4342025	4895	4895	4895	4895	0
725	20250226	091600	4342025	4895	4895	4895	4895	0
726	20250226	091500	4342025	4895	4895	4895	4895	0
727	20250226	091400	4342025	4895	4895	4895	4895	0
728	20250226	091300	4342025	4895	4895	4895	4895	0
729	20250226	091200	4342025	4895	4895	4895	4895	0
730	20250226	091100	4342025	4895	4895	4895	4895	0
731	20250226	091000	4342025	4895	4895	4895	4895	0
732	20250226	090900	4342025	4895	4895	4895	4895	0
733	20250226	090800	4342025	4895	4895	4895	4895	0
734	20250226	090700	4342025	4895	4895	4895	4895	0
735	20250226	090600	4342025	4895	4895	4895	4895	0
736	20250226	090500	4342025	4895	4895	4895	4895	36
737	20250226	090400	4165805	4880	4880	4880	4880	0
738	20250226	090300	4165805	4880	4880	4880	4880	38
739	20250226	090200	3980365	4885	4885	4885	4885	0
740	20250226	090100	3980365	4885	4885	4885	4885	1
741	20250226	090000	3975480	4860	4860	4860	4860	818