KissMeData/004150/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	184200	61257600	2500	2500	2500	2500	607
3	20250226	184100	61257600	2500	2500	2500	2500	0
4	20250226	184000	61257600	2500	2500	2500	2500	0
5	20250226	183900	61257600	2500	2500	2500	2500	0
6	20250226	183800	61257600	2500	2500	2500	2500	0
7	20250226	183700	61257600	2500	2500	2500	2500	0
8	20250226	183600	61257600	2500	2500	2500	2500	0
9	20250226	183500	61257600	2500	2500	2500	2500	0
10	20250226	183400	61257600	2500	2500	2500	2500	0
11	20250226	183300	61257600	2500	2500	2500	2500	0
12	20250226	183200	61257600	2500	2500	2500	2500	0
13	20250226	183100	61257600	2500	2500	2500	2500	0
14	20250226	183000	61257600	2500	2500	2500	2500	0
15	20250226	182900	61257600	2500	2500	2500	2500	0
16	20250226	182800	61257600	2500	2500	2500	2500	0
17	20250226	182700	61257600	2500	2500	2500	2500	0
18	20250226	182600	61257600	2500	2500	2500	2500	0
19	20250226	182500	61257600	2500	2500	2500	2500	0
20	20250226	182400	61257600	2500	2500	2500	2500	0
21	20250226	182300	61257600	2500	2500	2500	2500	0
22	20250226	182200	61257600	2500	2500	2500	2500	0
23	20250226	182100	61257600	2500	2500	2500	2500	0
24	20250226	182000	61257600	2500	2500	2500	2500	0
25	20250226	181900	61257600	2500	2500	2500	2500	0
26	20250226	181800	61257600	2500	2500	2500	2500	0
27	20250226	181700	61257600	2500	2500	2500	2500	0
28	20250226	181600	61257600	2500	2500	2500	2500	0
29	20250226	181500	61257600	2500	2500	2500	2500	0
30	20250226	181400	61257600	2500	2500	2500	2500	0
31	20250226	181300	61257600	2500	2500	2500	2500	0
32	20250226	181200	61257600	2500	2500	2500	2500	607
33	20250226	181100	61257600	2500	2500	2500	2500	0
34	20250226	181000	61257600	2500	2500	2500	2500	0
35	20250226	180900	61257600	2500	2500	2500	2500	0
36	20250226	180800	61257600	2500	2500	2500	2500	0
37	20250226	180700	61257600	2500	2500	2500	2500	0
38	20250226	180600	61257600	2500	2500	2500	2500	0
39	20250226	180500	61257600	2500	2500	2500	2500	0
40	20250226	180400	61257600	2500	2500	2500	2500	0
41	20250226	180300	61257600	2500	2500	2500	2500	0
42	20250226	180200	61257600	2500	2500	2500	2500	0
43	20250226	180100	61257600	2500	2500	2500	2500	0
44	20250226	180000	61257600	2500	2500	2500	2500	0
45	20250226	175900	61257600	2500	2500	2500	2500	0
46	20250226	175800	61257600	2500	2500	2500	2500	0
47	20250226	175700	61257600	2500	2500	2500	2500	0
48	20250226	175600	61257600	2500	2500	2500	2500	0
49	20250226	175500	61257600	2500	2500	2500	2500	0
50	20250226	175400	61257600	2500	2500	2500	2500	0
51	20250226	175300	61257600	2500	2500	2500	2500	0
52	20250226	175200	61257600	2500	2500	2500	2500	0
53	20250226	175100	61257600	2500	2500	2500	2500	0
54	20250226	175000	61257600	2500	2500	2500	2500	0
55	20250226	174900	61257600	2500	2500	2500	2500	0
56	20250226	174800	61257600	2500	2500	2500	2500	0
57	20250226	174700	61257600	2500	2500	2500	2500	0
58	20250226	174600	61257600	2500	2500	2500	2500	0
59	20250226	174500	61257600	2500	2500	2500	2500	0
60	20250226	174400	61257600	2500	2500	2500	2500	0
61	20250226	174300	61257600	2500	2500	2500	2500	0
62	20250226	174200	61257600	2500	2500	2500	2500	607
63	20250226	174100	61257600	2500	2500	2500	2500	0
64	20250226	174000	61257600	2500	2500	2500	2500	0
65	20250226	173900	61257600	2500	2500	2500	2500	0
66	20250226	173800	61257600	2500	2500	2500	2500	0
67	20250226	173700	61257600	2500	2500	2500	2500	0
68	20250226	173600	61257600	2500	2500	2500	2500	0
69	20250226	173500	61257600	2500	2500	2500	2500	0
70	20250226	173400	61257600	2500	2500	2500	2500	0
71	20250226	173300	61257600	2500	2500	2500	2500	0
72	20250226	173200	61257600	2500	2500	2500	2500	0
73	20250226	173100	61257600	2500	2500	2500	2500	0
74	20250226	173000	61257600	2500	2500	2500	2500	0
75	20250226	172900	61257600	2500	2500	2500	2500	0
76	20250226	172800	61257600	2500	2500	2500	2500	0
77	20250226	172700	61257600	2500	2500	2500	2500	0
78	20250226	172600	61257600	2500	2500	2500	2500	0
79	20250226	172500	61257600	2500	2500	2500	2500	0
80	20250226	172400	61257600	2500	2500	2500	2500	0
81	20250226	172300	61257600	2500	2500	2500	2500	0
82	20250226	172200	61257600	2500	2500	2500	2500	0
83	20250226	172100	61257600	2500	2500	2500	2500	0
84	20250226	172000	61257600	2500	2500	2500	2500	0
85	20250226	171900	61257600	2500	2500	2500	2500	0
86	20250226	171800	61257600	2500	2500	2500	2500	0
87	20250226	171700	61257600	2500	2500	2500	2500	0
88	20250226	171600	61257600	2500	2500	2500	2500	0
89	20250226	171500	61257600	2500	2500	2500	2500	0
90	20250226	171400	61257600	2500	2500	2500	2500	0
91	20250226	171300	61257600	2500	2500	2500	2500	0
92	20250226	171200	61257600	2500	2500	2500	2500	607
93	20250226	171100	61257600	2500	2500	2500	2500	0
94	20250226	171000	61257600	2500	2500	2500	2500	0
95	20250226	170900	61257600	2500	2500	2500	2500	0
96	20250226	170800	61257600	2500	2500	2500	2500	0
97	20250226	170700	61257600	2500	2500	2500	2500	0
98	20250226	170600	61257600	2500	2500	2500	2500	0
99	20250226	170500	61257600	2500	2500	2500	2500	0
100	20250226	170400	61257600	2500	2500	2500	2500	0
101	20250226	170300	61257600	2500	2500	2500	2500	0
102	20250226	170200	61257600	2500	2500	2500	2500	0
103	20250226	170100	61257600	2500	2500	2500	2500	0
104	20250226	170000	61257600	2500	2500	2500	2500	0
105	20250226	165900	61257600	2500	2500	2500	2500	0
106	20250226	165800	61257600	2500	2500	2500	2500	0
107	20250226	165700	61257600	2500	2500	2500	2500	0
108	20250226	165600	61257600	2500	2500	2500	2500	0
109	20250226	165500	61257600	2500	2500	2500	2500	0
110	20250226	165400	61257600	2500	2500	2500	2500	0
111	20250226	165300	61257600	2500	2500	2500	2500	0
112	20250226	165200	61257600	2500	2500	2500	2500	0
113	20250226	165100	61257600	2500	2500	2500	2500	0
114	20250226	165000	61257600	2500	2500	2500	2500	0
115	20250226	164900	61257600	2500	2500	2500	2500	0
116	20250226	164800	61257600	2500	2500	2500	2500	0
117	20250226	164700	61257600	2500	2500	2500	2500	0
118	20250226	164600	61257600	2500	2500	2500	2500	0
119	20250226	164500	61257600	2500	2500	2500	2500	0
120	20250226	164400	61257600	2500	2500	2500	2500	0
121	20250226	164300	61257600	2500	2500	2500	2500	0
122	20250226	164200	61257600	2500	2500	2500	2500	607
123	20250226	164100	61257600	2500	2500	2500	2500	0
124	20250226	164000	61257600	2500	2500	2500	2500	0
125	20250226	163900	61257600	2500	2500	2500	2500	0
126	20250226	163800	61257600	2500	2500	2500	2500	0
127	20250226	163700	61257600	2500	2500	2500	2500	0
128	20250226	163600	61257600	2500	2500	2500	2500	0
129	20250226	163500	61257600	2500	2500	2500	2500	0
130	20250226	163400	61257600	2500	2500	2500	2500	0
131	20250226	163300	61257600	2500	2500	2500	2500	0
132	20250226	163200	61257600	2500	2500	2500	2500	0
133	20250226	163100	61257600	2500	2500	2500	2500	0
134	20250226	163000	61257600	2500	2500	2500	2500	0
135	20250226	162900	61257600	2500	2500	2500	2500	0
136	20250226	162800	61257600	2500	2500	2500	2500	0
137	20250226	162700	61257600	2500	2500	2500	2500	0
138	20250226	162600	61257600	2500	2500	2500	2500	0
139	20250226	162500	61257600	2500	2500	2500	2500	0
140	20250226	162400	61257600	2500	2500	2500	2500	0
141	20250226	162300	61257600	2500	2500	2500	2500	0
142	20250226	162200	61257600	2500	2500	2500	2500	0
143	20250226	162100	61257600	2500	2500	2500	2500	0
144	20250226	162000	61257600	2500	2500	2500	2500	0
145	20250226	161900	61257600	2500	2500	2500	2500	0
146	20250226	161800	61257600	2500	2500	2500	2500	0
147	20250226	161700	61257600	2500	2500	2500	2500	0
148	20250226	161600	61257600	2500	2500	2500	2500	0
149	20250226	161500	61257600	2500	2500	2500	2500	0
150	20250226	161400	61257600	2500	2500	2500	2500	0
151	20250226	161300	61257600	2500	2500	2500	2500	0
152	20250226	161200	61257600	2500	2500	2500	2500	607
153	20250226	161100	61257600	2500	2500	2500	2500	0
154	20250226	161000	61257600	2500	2500	2500	2500	0
155	20250226	160900	61257600	2500	2500	2500	2500	0
156	20250226	160800	61257600	2500	2500	2500	2500	0
157	20250226	160700	61257600	2500	2500	2500	2500	0
158	20250226	160600	61257600	2500	2500	2500	2500	0
159	20250226	160500	61257600	2500	2500	2500	2500	0
160	20250226	160400	61257600	2500	2500	2500	2500	0
161	20250226	160300	61257600	2500	2500	2500	2500	0
162	20250226	160200	61257600	2500	2500	2500	2500	0
163	20250226	160100	61257600	2500	2500	2500	2500	0
164	20250226	160000	61257600	2500	2500	2500	2500	0
165	20250226	155900	61257600	2500	2500	2500	2500	0
166	20250226	155800	61257600	2500	2500	2500	2500	0
167	20250226	155700	61257600	2500	2500	2500	2500	0
168	20250226	155600	61257600	2500	2500	2500	2500	0
169	20250226	155500	61257600	2500	2500	2500	2500	0
170	20250226	155400	61257600	2500	2500	2500	2500	0
171	20250226	155300	61257600	2500	2500	2500	2500	0
172	20250226	155200	61257600	2500	2500	2500	2500	0
173	20250226	155100	61257600	2500	2500	2500	2500	0
174	20250226	155000	61257600	2500	2500	2500	2500	0
175	20250226	154900	61257600	2500	2500	2500	2500	0
176	20250226	154800	61257600	2500	2500	2500	2500	0
177	20250226	154700	61257600	2500	2500	2500	2500	0
178	20250226	154600	61257600	2500	2500	2500	2500	0
179	20250226	154500	61257600	2500	2500	2500	2500	0
180	20250226	154400	61257600	2500	2500	2500	2500	0
181	20250226	154300	61257600	2500	2500	2500	2500	0
182	20250226	154200	61257600	2500	2500	2500	2500	607
183	20250226	154100	61257600	2500	2500	2500	2500	0
184	20250226	154000	61257600	2500	2500	2500	2500	0
185	20250226	153900	61257600	2500	2500	2500	2500	0
186	20250226	153800	61257600	2500	2500	2500	2500	0
187	20250226	153700	61257600	2500	2500	2500	2500	0
188	20250226	153600	61257600	2500	2500	2500	2500	0
189	20250226	153500	61257600	2500	2500	2500	2500	0
190	20250226	153400	61257600	2500	2500	2500	2500	0
191	20250226	153300	61257600	2500	2500	2500	2500	0
192	20250226	153200	61257600	2500	2500	2500	2500	0
193	20250226	153100	61257600	2500	2500	2500	2500	0
194	20250226	153000	61257600	2500	2500	2500	2500	607
195	20250226	152900	59740100	2500	2500	2500	2500	0
196	20250226	152800	59740100	2500	2500	2500	2500	0
197	20250226	152700	59740100	2500	2500	2500	2500	0
198	20250226	152600	59740100	2500	2500	2500	2500	0
199	20250226	152500	59740100	2500	2500	2500	2500	0
200	20250226	152400	59740100	2500	2500	2500	2500	0
201	20250226	152300	59740100	2500	2500	2500	2500	0
202	20250226	152200	59740100	2500	2500	2500	2500	0
203	20250226	152100	59740100	2500	2500	2500	2500	0
204	20250226	152000	59740100	2500	2500	2500	2500	0
205	20250226	151900	59740100	2500	2495	2500	2485	2092
206	20250226	151800	54535990	2500	2500	2500	2500	3
207	20250226	151700	54528490	2500	2495	2500	2495	457
208	20250226	151600	53388160	2490	2495	2495	2490	661
209	20250226	151500	51740465	2490	2490	2490	2490	2108
210	20250226	151400	46491545	2495	2495	2495	2495	0
211	20250226	151300	46491545	2495	2495	2495	2495	303
212	20250226	151200	45735560	2495	2495	2495	2495	9
213	20250226	151100	45713105	2495	2495	2495	2495	0
214	20250226	151000	45713105	2495	2495	2495	2495	0
215	20250226	150900	45713105	2495	2495	2495	2495	0
216	20250226	150800	45713105	2495	2495	2495	2495	0
217	20250226	150700	45713105	2495	2495	2495	2495	0
218	20250226	150600	45713105	2495	2495	2495	2495	0
219	20250226	150500	45713105	2495	2495	2495	2495	0
220	20250226	150400	45713105	2495	2495	2495	2495	121
221	20250226	150300	45411210	2495	2495	2495	2490	975
222	20250226	150200	42979630	2500	2500	2500	2500	1
223	20250226	150100	42977130	2495	2495	2495	2495	50
224	20250226	150000	42852380	2500	2500	2500	2500	7
225	20250226	145900	42834880	2495	2495	2495	2495	0
226	20250226	145800	42834880	2495	2495	2495	2495	0
227	20250226	145700	42834880	2495	2495	2495	2495	0
228	20250226	145600	42834880	2495	2495	2495	2495	0
229	20250226	145500	42834880	2495	2495	2495	2495	0
230	20250226	145400	42834880	2495	2495	2495	2495	0
231	20250226	145300	42834880	2495	2495	2495	2495	0
232	20250226	145200	42834880	2495	2495	2495	2495	100
233	20250226	145100	42585380	2495	2495	2495	2495	10
234	20250226	145000	42560430	2500	2500	2500	2500	0
235	20250226	144900	42560430	2500	2500	2500	2500	38
236	20250226	144800	42465430	2500	2500	2500	2500	100
237	20250226	144700	42215430	2500	2500	2500	2500	0
238	20250226	144600	42215430	2500	2500	2500	2500	40
239	20250226	144500	42115430	2500	2500	2500	2500	0
240	20250226	144400	42115430	2500	2500	2500	2500	0
241	20250226	144300	42115430	2500	2500	2500	2500	0
242	20250226	144200	42115430	2500	2500	2500	2500	0
243	20250226	144100	42115430	2500	2500	2500	2500	0
244	20250226	144000	42115430	2500	2500	2500	2500	0
245	20250226	143900	42115430	2500	2500	2500	2500	0
246	20250226	143800	42115430	2500	2500	2500	2500	0
247	20250226	143700	42115430	2500	2500	2500	2500	0
248	20250226	143600	42115430	2500	2500	2500	2500	0
249	20250226	143500	42115430	2500	2500	2500	2500	0
250	20250226	143400	42115430	2500	2500	2500	2500	0
251	20250226	143300	42115430	2500	2500	2500	2500	0
252	20250226	143200	42115430	2500	2500	2500	2500	0
253	20250226	143100	42115430	2500	2500	2500	2500	0
254	20250226	143000	42115430	2500	2500	2500	2500	0
255	20250226	142900	42115430	2500	2500	2500	2500	0
256	20250226	142800	42115430	2500	2500	2500	2500	0
257	20250226	142700	42115430	2500	2500	2500	2500	0
258	20250226	142600	42115430	2500	2500	2500	2500	1
259	20250226	142500	42112930	2500	2500	2500	2500	3
260	20250226	142400	42105430	2500	2500	2500	2500	0
261	20250226	142300	42105430	2500	2500	2500	2500	0
262	20250226	142200	42105430	2500	2500	2500	2500	0
263	20250226	142100	42105430	2500	2500	2500	2500	0
264	20250226	142000	42105430	2500	2500	2500	2500	0
265	20250226	141900	42105430	2500	2500	2500	2500	0
266	20250226	141800	42105430	2500	2500	2500	2500	0
267	20250226	141700	42105430	2500	2500	2500	2500	44
268	20250226	141600	41995430	2500	2500	2500	2500	0
269	20250226	141500	41995430	2500	2500	2500	2500	0
270	20250226	141400	41995430	2500	2500	2500	2500	0
271	20250226	141300	41995430	2500	2500	2500	2500	0
272	20250226	141200	41995430	2500	2500	2500	2500	0
273	20250226	141100	41995430	2500	2500	2500	2500	0
274	20250226	141000	41995430	2500	2500	2500	2500	0
275	20250226	140900	41995430	2500	2500	2500	2500	0
276	20250226	140800	41995430	2500	2500	2500	2500	0
277	20250226	140700	41995430	2500	2500	2500	2500	0
278	20250226	140600	41995430	2500	2500	2500	2500	0
279	20250226	140500	41995430	2500	2500	2500	2500	0
280	20250226	140400	41995430	2500	2500	2500	2500	0
281	20250226	140300	41995430	2500	2500	2500	2500	0
282	20250226	140200	41995430	2500	2500	2500	2500	0
283	20250226	140100	41995430	2500	2500	2500	2500	1
284	20250226	140000	41992930	2495	2495	2495	2495	0
285	20250226	135900	41992930	2495	2495	2495	2495	0
286	20250226	135800	41992930	2495	2495	2495	2495	1
287	20250226	135700	41990435	2500	2500	2500	2500	0
288	20250226	135600	41990435	2500	2500	2500	2500	0
289	20250226	135500	41990435	2500	2500	2500	2500	1
290	20250226	135400	41987935	2495	2495	2495	2495	0
291	20250226	135300	41987935	2495	2495	2495	2495	0
292	20250226	135200	41987935	2495	2495	2495	2495	0
293	20250226	135100	41987935	2495	2495	2495	2495	0
294	20250226	135000	41987935	2495	2495	2495	2495	100
295	20250226	134900	41738435	2500	2500	2500	2500	0
296	20250226	134800	41738435	2500	2500	2500	2500	0
297	20250226	134700	41738435	2500	2500	2500	2500	0
298	20250226	134600	41738435	2500	2500	2500	2500	0
299	20250226	134500	41738435	2500	2500	2500	2500	0
300	20250226	134400	41738435	2500	2500	2500	2500	0
301	20250226	134300	41738435	2500	2500	2500	2500	0
302	20250226	134200	41738435	2500	2500	2500	2500	0
303	20250226	134100	41738435	2500	2500	2500	2500	0
304	20250226	134000	41738435	2500	2500	2500	2500	0
305	20250226	133900	41738435	2500	2500	2500	2500	37
306	20250226	133800	41645935	2500	2500	2500	2500	0
307	20250226	133700	41645935	2500	2500	2500	2500	0
308	20250226	133600	41645935	2500	2500	2500	2500	100
309	20250226	133500	41395935	2500	2500	2500	2500	0
310	20250226	133400	41395935	2500	2500	2500	2500	0
311	20250226	133300	41395935	2500	2500	2500	2500	0
312	20250226	133200	41395935	2500	2500	2500	2500	0
313	20250226	133100	41395935	2500	2500	2500	2500	1
314	20250226	133000	41393435	2495	2495	2495	2495	100
315	20250226	132900	41143935	2500	2500	2500	2500	0
316	20250226	132800	41143935	2500	2500	2500	2500	0
317	20250226	132700	41143935	2500	2500	2500	2500	100
318	20250226	132600	40893935	2500	2500	2500	2500	0
319	20250226	132500	40893935	2500	2500	2500	2500	0
320	20250226	132400	40893935	2500	2500	2500	2500	0
321	20250226	132300	40893935	2500	2500	2500	2500	0
322	20250226	132200	40893935	2500	2500	2500	2500	0
323	20250226	132100	40893935	2500	2500	2500	2500	0
324	20250226	132000	40893935	2500	2500	2500	2500	0
325	20250226	131900	40893935	2500	2500	2500	2500	0
326	20250226	131800	40893935	2500	2500	2500	2500	100
327	20250226	131700	40643935	2500	2500	2500	2500	0
328	20250226	131600	40643935	2500	2500	2500	2500	0
329	20250226	131500	40643935	2500	2500	2500	2500	0
330	20250226	131400	40643935	2500	2500	2500	2500	0
331	20250226	131300	40643935	2500	2500	2500	2500	0
332	20250226	131200	40643935	2500	2500	2500	2500	0
333	20250226	131100	40643935	2500	2500	2500	2500	0
334	20250226	131000	40643935	2500	2500	2500	2500	0
335	20250226	130900	40643935	2500	2500	2500	2500	1
336	20250226	130800	40641435	2495	2495	2495	2495	0
337	20250226	130700	40641435	2495	2495	2495	2495	6
338	20250226	130600	40626465	2495	2495	2495	2495	0
339	20250226	130500	40626465	2495	2495	2495	2495	0
340	20250226	130400	40626465	2495	2495	2495	2495	0
341	20250226	130300	40626465	2495	2495	2495	2495	30
342	20250226	130200	40551615	2500	2500	2500	2500	0
343	20250226	130100	40551615	2500	2500	2500	2500	0
344	20250226	130000	40551615	2500	2500	2500	2500	0
345	20250226	125900	40551615	2500	2500	2500	2500	0
346	20250226	125800	40551615	2500	2500	2500	2500	0
347	20250226	125700	40551615	2500	2500	2500	2500	1
348	20250226	125600	40549115	2500	2500	2500	2500	0
349	20250226	125500	40549115	2500	2500	2500	2500	0
350	20250226	125400	40549115	2500	2500	2500	2500	0
351	20250226	125300	40549115	2500	2500	2500	2500	0
352	20250226	125200	40549115	2500	2500	2500	2500	0
353	20250226	125100	40549115	2500	2500	2500	2500	0
354	20250226	125000	40549115	2500	2500	2500	2500	0
355	20250226	124900	40549115	2500	2500	2500	2500	0
356	20250226	124800	40549115	2500	2500	2500	2500	0
357	20250226	124700	40549115	2500	2500	2500	2500	1
358	20250226	124600	40546615	2495	2495	2495	2495	0
359	20250226	124500	40546615	2495	2495	2495	2495	0
360	20250226	124400	40546615	2495	2495	2495	2495	100
361	20250226	124300	40297115	2500	2500	2500	2500	0
362	20250226	124200	40297115	2500	2500	2500	2500	0
363	20250226	124100	40297115	2500	2500	2500	2500	0
364	20250226	124000	40297115	2500	2500	2500	2500	0
365	20250226	123900	40297115	2500	2500	2500	2500	0
366	20250226	123800	40297115	2500	2500	2500	2500	0
367	20250226	123700	40297115	2500	2500	2500	2500	1
368	20250226	123600	40294615	2495	2495	2495	2495	0
369	20250226	123500	40294615	2495	2495	2495	2495	1
370	20250226	123400	40292120	2500	2500	2500	2500	0
371	20250226	123300	40292120	2500	2500	2500	2500	0
372	20250226	123200	40292120	2500	2500	2500	2500	0
373	20250226	123100	40292120	2500	2500	2500	2500	0
374	20250226	123000	40292120	2500	2500	2500	2500	100
375	20250226	122900	40042120	2500	2500	2500	2500	0
376	20250226	122800	40042120	2500	2500	2500	2500	0
377	20250226	122700	40042120	2500	2500	2500	2500	5
378	20250226	122600	40029620	2500	2500	2500	2500	0
379	20250226	122500	40029620	2500	2500	2500	2500	0
380	20250226	122400	40029620	2500	2500	2500	2500	0
381	20250226	122300	40029620	2500	2500	2500	2500	0
382	20250226	122200	40029620	2500	2500	2500	2500	141
383	20250226	122100	39677120	2505	2505	2505	2505	0
384	20250226	122000	39677120	2505	2505	2505	2505	40
385	20250226	121900	39576920	2500	2500	2500	2500	10
386	20250226	121800	39551920	2500	2500	2500	2500	0
387	20250226	121700	39551920	2500	2500	2500	2500	0
388	20250226	121600	39551920	2500	2500	2500	2500	0
389	20250226	121500	39551920	2500	2500	2500	2500	0
390	20250226	121400	39551920	2500	2505	2505	2500	293
391	20250226	121300	38819400	2500	2500	2500	2500	0
392	20250226	121200	38819400	2500	2500	2500	2500	100
393	20250226	121100	38569400	2505	2505	2505	2505	0
394	20250226	121000	38569400	2505	2505	2505	2505	0
395	20250226	120900	38569400	2505	2505	2505	2505	0
396	20250226	120800	38569400	2505	2505	2505	2505	0
397	20250226	120700	38569400	2505	2500	2505	2500	2
398	20250226	120600	38564395	2505	2505	2505	2505	1
399	20250226	120500	38561890	2500	2500	2500	2500	0
400	20250226	120400	38561890	2500	2500	2500	2500	0
401	20250226	120300	38561890	2500	2500	2500	2500	0
402	20250226	120200	38561890	2500	2500	2500	2500	0
403	20250226	120100	38561890	2500	2500	2500	2500	0
404	20250226	120000	38561890	2500	2500	2500	2500	0
405	20250226	115900	38561890	2500	2500	2500	2500	0
406	20250226	115800	38561890	2500	2500	2500	2500	0
407	20250226	115700	38561890	2500	2500	2500	2500	0
408	20250226	115600	38561890	2500	2500	2500	2500	0
409	20250226	115500	38561890	2500	2500	2500	2500	0
410	20250226	115400	38561890	2500	2500	2500	2500	0
411	20250226	115300	38561890	2500	2500	2500	2500	0
412	20250226	115200	38561890	2500	2500	2500	2500	0
413	20250226	115100	38561890	2500	2500	2500	2500	0
414	20250226	115000	38561890	2500	2500	2500	2500	0
415	20250226	114900	38561890	2500	2500	2500	2500	100
416	20250226	114800	38311890	2505	2505	2505	2505	1
417	20250226	114700	38309385	2500	2500	2500	2500	0
418	20250226	114600	38309385	2500	2500	2500	2500	0
419	20250226	114500	38309385	2500	2500	2500	2500	0
420	20250226	114400	38309385	2500	2500	2500	2500	100
421	20250226	114300	38059385	2510	2510	2510	2510	0
422	20250226	114200	38059385	2510	2510	2510	2510	0
423	20250226	114100	38059385	2510	2510	2510	2510	0
424	20250226	114000	38059385	2510	2510	2510	2510	0
425	20250226	113900	38059385	2510	2510	2510	2510	0
426	20250226	113800	38059385	2510	2510	2510	2510	0
427	20250226	113700	38059385	2510	2510	2510	2510	1
428	20250226	113600	38056875	2500	2500	2500	2500	100
429	20250226	113500	37806875	2505	2505	2505	2505	0
430	20250226	113400	37806875	2505	2505	2505	2505	0
431	20250226	113300	37806875	2505	2505	2505	2505	0
432	20250226	113200	37806875	2505	2505	2505	2505	10
433	20250226	113100	37781825	2515	2515	2515	2515	50
434	20250226	113000	37656075	2515	2515	2515	2515	0
435	20250226	112900	37656075	2515	2515	2515	2515	7
436	20250226	112800	37638470	2515	2515	2515	2515	1
437	20250226	112700	37635955	2515	2510	2520	2510	1874
438	20250226	112600	32921320	2505	2505	2505	2505	0
439	20250226	112500	32921320	2505	2505	2505	2505	0
440	20250226	112400	32921320	2505	2505	2505	2505	0
441	20250226	112300	32921320	2505	2505	2505	2505	0
442	20250226	112200	32921320	2505	2505	2505	2505	1
443	20250226	112100	32918815	2505	2505	2505	2505	0
444	20250226	112000	32918815	2505	2505	2505	2505	0
445	20250226	111900	32918815	2505	2505	2505	2505	0
446	20250226	111800	32918815	2505	2500	2505	2500	52
447	20250226	111700	32788805	2515	2510	2515	2510	500
448	20250226	111600	31531350	2510	2510	2510	2510	1
449	20250226	111500	31528840	2515	2515	2515	2515	0
450	20250226	111400	31528840	2515	2515	2515	2515	0
451	20250226	111300	31528840	2515	2515	2515	2515	0
452	20250226	111200	31528840	2515	2515	2515	2515	0
453	20250226	111100	31528840	2515	2515	2515	2515	94
454	20250226	111000	31292430	2515	2515	2515	2515	0
455	20250226	110900	31292430	2515	2515	2515	2515	0
456	20250226	110800	31292430	2515	2515	2515	2515	0
457	20250226	110700	31292430	2515	2515	2515	2515	0
458	20250226	110600	31292430	2515	2515	2515	2515	0
459	20250226	110500	31292430	2515	2515	2515	2515	874
460	20250226	110400	29094320	2515	2515	2515	2515	38
461	20250226	110300	28998750	2515	2515	2515	2515	0
462	20250226	110200	28998750	2515	2515	2515	2515	0
463	20250226	110100	28998750	2515	2515	2515	2515	1
464	20250226	110000	28996235	2515	2505	2515	2505	2258
465	20250226	105900	23320820	2510	2510	2510	2510	0
466	20250226	105800	23320820	2510	2510	2510	2510	0
467	20250226	105700	23320820	2510	2510	2510	2510	0
468	20250226	105600	23320820	2510	2510	2510	2510	0
469	20250226	105500	23320820	2510	2510	2510	2510	0
470	20250226	105400	23320820	2510	2510	2510	2510	0
471	20250226	105300	23320820	2510	2510	2510	2510	0
472	20250226	105200	23320820	2510	2510	2510	2510	0
473	20250226	105100	23320820	2510	2505	2510	2500	250
474	20250226	105000	22694400	2500	2495	2500	2495	2226
475	20250226	104900	17140035	2495	2495	2495	2495	0
476	20250226	104800	17140035	2495	2495	2495	2495	0
477	20250226	104700	17140035	2495	2495	2495	2495	0
478	20250226	104600	17140035	2495	2495	2495	2495	1
479	20250226	104500	17137540	2490	2490	2490	2490	23
480	20250226	104400	17080270	2495	2495	2495	2495	0
481	20250226	104300	17080270	2495	2495	2495	2495	0
482	20250226	104200	17080270	2495	2495	2495	2495	5
483	20250226	104100	17067795	2495	2495	2495	2495	0
484	20250226	104000	17067795	2495	2495	2495	2495	0
485	20250226	103900	17067795	2495	2495	2495	2495	0
486	20250226	103800	17067795	2495	2495	2495	2495	0
487	20250226	103700	17067795	2495	2495	2495	2495	0
488	20250226	103600	17067795	2495	2495	2495	2495	0
489	20250226	103500	17067795	2495	2495	2495	2495	1
490	20250226	103400	17065300	2490	2490	2490	2490	67
491	20250226	103300	16898470	2490	2490	2490	2490	0
492	20250226	103200	16898470	2490	2490	2490	2490	0
493	20250226	103100	16898470	2490	2490	2490	2490	0
494	20250226	103000	16898470	2490	2490	2490	2490	0
495	20250226	102900	16898470	2490	2490	2490	2490	589
496	20250226	102800	15431860	2490	2490	2490	2490	39
497	20250226	102700	15334750	2485	2485	2485	2485	0
498	20250226	102600	15334750	2485	2485	2485	2485	0
499	20250226	102500	15334750	2485	2485	2485	2485	0
500	20250226	102400	15334750	2485	2485	2485	2485	0
501	20250226	102300	15334750	2485	2485	2485	2485	10
502	20250226	102200	15309900	2485	2485	2485	2485	0
503	20250226	102100	15309900	2485	2485	2485	2485	0
504	20250226	102000	15309900	2485	2485	2485	2485	0
505	20250226	101900	15309900	2485	2485	2485	2485	0
506	20250226	101800	15309900	2485	2485	2485	2485	55
507	20250226	101700	15173225	2485	2485	2485	2485	1
508	20250226	101600	15170740	2490	2490	2490	2490	1
509	20250226	101500	15168250	2485	2490	2490	2485	3
510	20250226	101400	15160785	2490	2490	2490	2490	1
511	20250226	101300	15158295	2490	2490	2490	2490	0
512	20250226	101200	15158295	2490	2490	2490	2490	0
513	20250226	101100	15158295	2490	2490	2490	2490	0
514	20250226	101000	15158295	2490	2490	2490	2490	0
515	20250226	100900	15158295	2490	2490	2490	2490	2
516	20250226	100800	15153315	2490	2490	2490	2490	0
517	20250226	100700	15153315	2490	2490	2490	2490	5
518	20250226	100600	15140865	2490	2490	2490	2490	0
519	20250226	100500	15140865	2490	2490	2490	2490	0
520	20250226	100400	15140865	2490	2490	2490	2490	0
521	20250226	100300	15140865	2490	2490	2490	2490	2
522	20250226	100200	15135885	2490	2490	2490	2490	0
523	20250226	100100	15135885	2490	2490	2490	2490	0
524	20250226	100000	15135885	2490	2490	2490	2490	0
525	20250226	095900	15135885	2490	2490	2490	2490	0
526	20250226	095800	15135885	2490	2490	2490	2490	0
527	20250226	095700	15135885	2490	2490	2490	2490	0
528	20250226	095600	15135885	2490	2490	2490	2490	0
529	20250226	095500	15135885	2490	2490	2490	2490	0
530	20250226	095400	15135885	2490	2490	2490	2490	269
531	20250226	095300	14466075	2500	2500	2500	2500	0
532	20250226	095200	14466075	2500	2500	2500	2500	0
533	20250226	095100	14466075	2500	2500	2500	2500	0
534	20250226	095000	14466075	2500	2500	2500	2500	0
535	20250226	094900	14466075	2500	2500	2500	2500	10
536	20250226	094800	14441075	2500	2500	2500	2500	3
537	20250226	094700	14433575	2500	2500	2500	2500	400
538	20250226	094600	13433575	2500	2500	2500	2500	0
539	20250226	094500	13433575	2500	2500	2500	2500	10
540	20250226	094400	13408575	2500	2490	2500	2490	2
541	20250226	094300	13403585	2510	2510	2510	2510	0
542	20250226	094200	13403585	2510	2510	2510	2510	0
543	20250226	094100	13403585	2510	2510	2510	2510	0
544	20250226	094000	13403585	2510	2510	2510	2510	0
545	20250226	093900	13403585	2510	2505	2510	2505	10
546	20250226	093800	13378530	2505	2505	2505	2505	0
547	20250226	093700	13378530	2505	2505	2505	2505	0
548	20250226	093600	13378530	2505	2505	2505	2505	1
549	20250226	093500	13376025	2505	2505	2505	2505	1
550	20250226	093400	13373520	2510	2510	2510	2510	11
551	20250226	093300	13345910	2510	2510	2510	2510	12
552	20250226	093200	13315790	2510	2490	2510	2490	20
553	20250226	093100	13265790	2510	2495	2510	2495	801
554	20250226	093000	11262655	2490	2495	2495	2490	7
555	20250226	092900	11245210	2490	2490	2490	2490	0
556	20250226	092800	11245210	2490	2495	2495	2490	681
557	20250226	092700	9549510	2505	2505	2505	2505	1
558	20250226	092600	9547005	2510	2510	2510	2510	0
559	20250226	092500	9547005	2510	2510	2510	2510	0
560	20250226	092400	9547005	2510	2510	2510	2510	0
561	20250226	092300	9547005	2510	2510	2510	2510	0
562	20250226	092200	9547005	2510	2510	2510	2510	0
563	20250226	092100	9547005	2510	2510	2510	2510	1
564	20250226	092000	9544495	2515	2515	2515	2515	0
565	20250226	091900	9544495	2515	2515	2515	2515	0
566	20250226	091800	9544495	2515	2505	2515	2505	2500
567	20250226	091700	3265500	2510	2510	2510	2510	0
568	20250226	091600	3265500	2510	2500	2510	2500	1002
569	20250226	091500	755660	2480	2480	2480	2480	0
570	20250226	091400	755660	2480	2480	2480	2480	0
571	20250226	091300	755660	2480	2480	2480	2480	0
572	20250226	091200	755660	2480	2480	2480	2480	0
573	20250226	091100	755660	2480	2480	2480	2480	0
574	20250226	091000	755660	2480	2480	2480	2480	3
575	20250226	090900	748220	2495	2495	2495	2495	0
576	20250226	090800	748220	2495	2495	2500	2495	54
577	20250226	090700	613480	2495	2495	2495	2495	0
578	20250226	090600	613480	2495	2485	2495	2480	12
579	20250226	090500	583700	2495	2495	2495	2495	0
580	20250226	090400	583700	2495	2485	2495	2485	42
581	20250226	090300	479320	2500	2500	2500	2500	0
582	20250226	090200	479320	2500	2500	2500	2500	18
583	20250226	090100	434320	2500	2495	2500	2495	49
584	20250226	090000	311825	2490	2500	2500	2490	125