KissMeData/010400/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	185500	22739280	2980	2980	2980	2980	493
3	20250226	185400	22739280	2980	2980	2980	2980	0
4	20250226	185300	22739280	2980	2980	2980	2980	0
5	20250226	185200	22739280	2980	2980	2980	2980	0
6	20250226	185100	22739280	2980	2980	2980	2980	0
7	20250226	185000	22739280	2980	2980	2980	2980	0
8	20250226	184900	22739280	2980	2980	2980	2980	0
9	20250226	184800	22739280	2980	2980	2980	2980	0
10	20250226	184700	22739280	2980	2980	2980	2980	0
11	20250226	184600	22739280	2980	2980	2980	2980	0
12	20250226	184500	22739280	2980	2980	2980	2980	0
13	20250226	184400	22739280	2980	2980	2980	2980	0
14	20250226	184300	22739280	2980	2980	2980	2980	0
15	20250226	184200	22739280	2980	2980	2980	2980	0
16	20250226	184100	22739280	2980	2980	2980	2980	0
17	20250226	184000	22739280	2980	2980	2980	2980	0
18	20250226	183900	22739280	2980	2980	2980	2980	0
19	20250226	183800	22739280	2980	2980	2980	2980	0
20	20250226	183700	22739280	2980	2980	2980	2980	0
21	20250226	183600	22739280	2980	2980	2980	2980	0
22	20250226	183500	22739280	2980	2980	2980	2980	0
23	20250226	183400	22739280	2980	2980	2980	2980	0
24	20250226	183300	22739280	2980	2980	2980	2980	0
25	20250226	183200	22739280	2980	2980	2980	2980	0
26	20250226	183100	22739280	2980	2980	2980	2980	0
27	20250226	183000	22739280	2980	2980	2980	2980	0
28	20250226	182900	22739280	2980	2980	2980	2980	0
29	20250226	182800	22739280	2980	2980	2980	2980	0
30	20250226	182700	22739280	2980	2980	2980	2980	0
31	20250226	182600	22739280	2980	2980	2980	2980	0
32	20250226	182500	22739280	2980	2980	2980	2980	493
33	20250226	182400	22739280	2980	2980	2980	2980	0
34	20250226	182300	22739280	2980	2980	2980	2980	0
35	20250226	182200	22739280	2980	2980	2980	2980	0
36	20250226	182100	22739280	2980	2980	2980	2980	0
37	20250226	182000	22739280	2980	2980	2980	2980	0
38	20250226	181900	22739280	2980	2980	2980	2980	0
39	20250226	181800	22739280	2980	2980	2980	2980	0
40	20250226	181700	22739280	2980	2980	2980	2980	0
41	20250226	181600	22739280	2980	2980	2980	2980	0
42	20250226	181500	22739280	2980	2980	2980	2980	0
43	20250226	181400	22739280	2980	2980	2980	2980	0
44	20250226	181300	22739280	2980	2980	2980	2980	0
45	20250226	181200	22739280	2980	2980	2980	2980	0
46	20250226	181100	22739280	2980	2980	2980	2980	0
47	20250226	181000	22739280	2980	2980	2980	2980	0
48	20250226	180900	22739280	2980	2980	2980	2980	0
49	20250226	180800	22739280	2980	2980	2980	2980	0
50	20250226	180700	22739280	2980	2980	2980	2980	0
51	20250226	180600	22739280	2980	2980	2980	2980	0
52	20250226	180500	22739280	2980	2980	2980	2980	0
53	20250226	180400	22739280	2980	2980	2980	2980	0
54	20250226	180300	22739280	2980	2980	2980	2980	0
55	20250226	180200	22739280	2980	2980	2980	2980	0
56	20250226	180100	22739280	2980	2980	2980	2980	0
57	20250226	180000	22739280	2980	2980	2980	2980	0
58	20250226	175900	22739280	2980	2980	2980	2980	0
59	20250226	175800	22739280	2980	2980	2980	2980	0
60	20250226	175700	22739280	2980	2980	2980	2980	0
61	20250226	175600	22739280	2980	2980	2980	2980	0
62	20250226	175500	22739280	2980	2980	2980	2980	493
63	20250226	175400	22739280	2980	2980	2980	2980	0
64	20250226	175300	22739280	2980	2980	2980	2980	0
65	20250226	175200	22739280	2980	2980	2980	2980	0
66	20250226	175100	22739280	2980	2980	2980	2980	0
67	20250226	175000	22739280	2980	2980	2980	2980	0
68	20250226	174900	22739280	2980	2980	2980	2980	0
69	20250226	174800	22739280	2980	2980	2980	2980	0
70	20250226	174700	22739280	2980	2980	2980	2980	0
71	20250226	174600	22739280	2980	2980	2980	2980	0
72	20250226	174500	22739280	2980	2980	2980	2980	0
73	20250226	174400	22739280	2980	2980	2980	2980	0
74	20250226	174300	22739280	2980	2980	2980	2980	0
75	20250226	174200	22739280	2980	2980	2980	2980	0
76	20250226	174100	22739280	2980	2980	2980	2980	0
77	20250226	174000	22739280	2980	2980	2980	2980	0
78	20250226	173900	22739280	2980	2980	2980	2980	0
79	20250226	173800	22739280	2980	2980	2980	2980	0
80	20250226	173700	22739280	2980	2980	2980	2980	0
81	20250226	173600	22739280	2980	2980	2980	2980	0
82	20250226	173500	22739280	2980	2980	2980	2980	0
83	20250226	173400	22739280	2980	2980	2980	2980	0
84	20250226	173300	22739280	2980	2980	2980	2980	0
85	20250226	173200	22739280	2980	2980	2980	2980	0
86	20250226	173100	22739280	2980	2980	2980	2980	0
87	20250226	173000	22739280	2980	2980	2980	2980	0
88	20250226	172900	22739280	2980	2980	2980	2980	0
89	20250226	172800	22739280	2980	2980	2980	2980	0
90	20250226	172700	22739280	2980	2980	2980	2980	0
91	20250226	172600	22739280	2980	2980	2980	2980	0
92	20250226	172500	22739280	2980	2980	2980	2980	493
93	20250226	172400	22739280	2980	2980	2980	2980	0
94	20250226	172300	22739280	2980	2980	2980	2980	0
95	20250226	172200	22739280	2980	2980	2980	2980	0
96	20250226	172100	22739280	2980	2980	2980	2980	0
97	20250226	172000	22739280	2980	2980	2980	2980	0
98	20250226	171900	22739280	2980	2980	2980	2980	0
99	20250226	171800	22739280	2980	2980	2980	2980	0
100	20250226	171700	22739280	2980	2980	2980	2980	0
101	20250226	171600	22739280	2980	2980	2980	2980	0
102	20250226	171500	22739280	2980	2980	2980	2980	0
103	20250226	171400	22739280	2980	2980	2980	2980	0
104	20250226	171300	22739280	2980	2980	2980	2980	0
105	20250226	171200	22739280	2980	2980	2980	2980	0
106	20250226	171100	22739280	2980	2980	2980	2980	0
107	20250226	171000	22739280	2980	2980	2980	2980	0
108	20250226	170900	22739280	2980	2980	2980	2980	0
109	20250226	170800	22739280	2980	2980	2980	2980	0
110	20250226	170700	22739280	2980	2980	2980	2980	0
111	20250226	170600	22739280	2980	2980	2980	2980	0
112	20250226	170500	22739280	2980	2980	2980	2980	0
113	20250226	170400	22739280	2980	2980	2980	2980	0
114	20250226	170300	22739280	2980	2980	2980	2980	0
115	20250226	170200	22739280	2980	2980	2980	2980	0
116	20250226	170100	22739280	2980	2980	2980	2980	0
117	20250226	170000	22739280	2980	2980	2980	2980	0
118	20250226	165900	22739280	2980	2980	2980	2980	0
119	20250226	165800	22739280	2980	2980	2980	2980	0
120	20250226	165700	22739280	2980	2980	2980	2980	0
121	20250226	165600	22739280	2980	2980	2980	2980	0
122	20250226	165500	22739280	2980	2980	2980	2980	493
123	20250226	165400	22739280	2980	2980	2980	2980	0
124	20250226	165300	22739280	2980	2980	2980	2980	0
125	20250226	165200	22739280	2980	2980	2980	2980	0
126	20250226	165100	22739280	2980	2980	2980	2980	0
127	20250226	165000	22739280	2980	2980	2980	2980	0
128	20250226	164900	22739280	2980	2980	2980	2980	0
129	20250226	164800	22739280	2980	2980	2980	2980	0
130	20250226	164700	22739280	2980	2980	2980	2980	0
131	20250226	164600	22739280	2980	2980	2980	2980	0
132	20250226	164500	22739280	2980	2980	2980	2980	0
133	20250226	164400	22739280	2980	2980	2980	2980	0
134	20250226	164300	22739280	2980	2980	2980	2980	0
135	20250226	164200	22739280	2980	2980	2980	2980	0
136	20250226	164100	22739280	2980	2980	2980	2980	0
137	20250226	164000	22739280	2980	2980	2980	2980	0
138	20250226	163900	22739280	2980	2980	2980	2980	0
139	20250226	163800	22739280	2980	2980	2980	2980	0
140	20250226	163700	22739280	2980	2980	2980	2980	0
141	20250226	163600	22739280	2980	2980	2980	2980	0
142	20250226	163500	22739280	2980	2980	2980	2980	0
143	20250226	163400	22739280	2980	2980	2980	2980	0
144	20250226	163300	22739280	2980	2980	2980	2980	0
145	20250226	163200	22739280	2980	2980	2980	2980	0
146	20250226	163100	22739280	2980	2980	2980	2980	0
147	20250226	163000	22739280	2980	2980	2980	2980	0
148	20250226	162900	22739280	2980	2980	2980	2980	0
149	20250226	162800	22739280	2980	2980	2980	2980	0
150	20250226	162700	22739280	2980	2980	2980	2980	0
151	20250226	162600	22739280	2980	2980	2980	2980	0
152	20250226	162500	22739280	2980	2980	2980	2980	493
153	20250226	162400	22739280	2980	2980	2980	2980	0
154	20250226	162300	22739280	2980	2980	2980	2980	0
155	20250226	162200	22739280	2980	2980	2980	2980	0
156	20250226	162100	22739280	2980	2980	2980	2980	0
157	20250226	162000	22739280	2980	2980	2980	2980	0
158	20250226	161900	22739280	2980	2980	2980	2980	0
159	20250226	161800	22739280	2980	2980	2980	2980	0
160	20250226	161700	22739280	2980	2980	2980	2980	0
161	20250226	161600	22739280	2980	2980	2980	2980	0
162	20250226	161500	22739280	2980	2980	2980	2980	0
163	20250226	161400	22739280	2980	2980	2980	2980	0
164	20250226	161300	22739280	2980	2980	2980	2980	0
165	20250226	161200	22739280	2980	2980	2980	2980	0
166	20250226	161100	22739280	2980	2980	2980	2980	0
167	20250226	161000	22739280	2980	2980	2980	2980	0
168	20250226	160900	22739280	2980	2980	2980	2980	0
169	20250226	160800	22739280	2980	2980	2980	2980	0
170	20250226	160700	22739280	2980	2980	2980	2980	0
171	20250226	160600	22739280	2980	2980	2980	2980	0
172	20250226	160500	22739280	2980	2980	2980	2980	0
173	20250226	160400	22739280	2980	2980	2980	2980	0
174	20250226	160300	22739280	2980	2980	2980	2980	0
175	20250226	160200	22739280	2980	2980	2980	2980	0
176	20250226	160100	22739280	2980	2980	2980	2980	0
177	20250226	160000	22739280	2980	2980	2980	2980	0
178	20250226	155900	22739280	2980	2980	2980	2980	0
179	20250226	155800	22739280	2980	2980	2980	2980	0
180	20250226	155700	22739280	2980	2980	2980	2980	0
181	20250226	155600	22739280	2980	2980	2980	2980	0
182	20250226	155500	22739280	2980	2980	2980	2980	493
183	20250226	155400	22739280	2980	2980	2980	2980	0
184	20250226	155300	22739280	2980	2980	2980	2980	0
185	20250226	155200	22739280	2980	2980	2980	2980	0
186	20250226	155100	22739280	2980	2980	2980	2980	0
187	20250226	155000	22739280	2980	2980	2980	2980	0
188	20250226	154900	22739280	2980	2980	2980	2980	0
189	20250226	154800	22739280	2980	2980	2980	2980	0
190	20250226	154700	22739280	2980	2980	2980	2980	0
191	20250226	154600	22739280	2980	2980	2980	2980	0
192	20250226	154500	22739280	2980	2980	2980	2980	0
193	20250226	154400	22739280	2980	2980	2980	2980	0
194	20250226	154300	22739280	2980	2980	2980	2980	0
195	20250226	154200	22739280	2980	2980	2980	2980	0
196	20250226	154100	22739280	2980	2980	2980	2980	0
197	20250226	154000	22739280	2980	2980	2980	2980	0
198	20250226	153900	22739280	2980	2980	2980	2980	0
199	20250226	153800	22739280	2980	2980	2980	2980	0
200	20250226	153700	22739280	2980	2980	2980	2980	0
201	20250226	153600	22739280	2980	2980	2980	2980	0
202	20250226	153500	22739280	2980	2980	2980	2980	0
203	20250226	153400	22739280	2980	2980	2980	2980	0
204	20250226	153300	22739280	2980	2980	2980	2980	0
205	20250226	153200	22739280	2980	2980	2980	2980	0
206	20250226	153100	22739280	2980	2980	2980	2980	0
207	20250226	153000	22739280	2980	2980	2980	2980	493
208	20250226	152900	21270140	2985	2985	2985	2985	0
209	20250226	152800	21270140	2985	2985	2985	2985	0
210	20250226	152700	21270140	2985	2985	2985	2985	0
211	20250226	152600	21270140	2985	2985	2985	2985	0
212	20250226	152500	21270140	2985	2985	2985	2985	0
213	20250226	152400	21270140	2985	2985	2985	2985	0
214	20250226	152300	21270140	2985	2985	2985	2985	0
215	20250226	152200	21270140	2985	2985	2985	2985	0
216	20250226	152100	21270140	2985	2985	2985	2985	0
217	20250226	152000	21270140	2985	2985	2985	2985	0
218	20250226	151900	21270140	2985	3000	3000	2985	488
219	20250226	151800	19809085	3000	3000	3000	3000	0
220	20250226	151700	19809085	3000	3000	3000	3000	0
221	20250226	151600	19809085	3000	3000	3000	3000	0
222	20250226	151500	19809085	3000	3000	3000	3000	0
223	20250226	151400	19809085	3000	3000	3000	3000	0
224	20250226	151300	19809085	3000	3000	3000	3000	0
225	20250226	151200	19809085	3000	3000	3000	3000	0
226	20250226	151100	19809085	3000	3000	3000	3000	0
227	20250226	151000	19809085	3000	3000	3000	3000	0
228	20250226	150900	19809085	3000	3000	3000	3000	0
229	20250226	150800	19809085	3000	3000	3000	3000	0
230	20250226	150700	19809085	3000	3000	3000	3000	0
231	20250226	150600	19809085	3000	3000	3000	3000	0
232	20250226	150500	19809085	3000	3000	3000	3000	0
233	20250226	150400	19809085	3000	3000	3000	3000	0
234	20250226	150300	19809085	3000	3000	3000	3000	0
235	20250226	150200	19809085	3000	3000	3000	3000	0
236	20250226	150100	19809085	3000	3000	3000	3000	0
237	20250226	150000	19809085	3000	3000	3000	3000	0
238	20250226	145900	19809085	3000	3000	3000	3000	0
239	20250226	145800	19809085	3000	3000	3000	3000	0
240	20250226	145700	19809085	3000	3000	3000	3000	0
241	20250226	145600	19809085	3000	3000	3000	3000	0
242	20250226	145500	19809085	3000	3000	3000	3000	0
243	20250226	145400	19809085	3000	3000	3000	3000	0
244	20250226	145300	19809085	3000	3000	3000	3000	0
245	20250226	145200	19809085	3000	3000	3000	3000	0
246	20250226	145100	19809085	3000	3000	3000	3000	0
247	20250226	145000	19809085	3000	3000	3000	3000	0
248	20250226	144900	19809085	3000	3000	3000	3000	0
249	20250226	144800	19809085	3000	3000	3000	3000	0
250	20250226	144700	19809085	3000	3000	3000	3000	0
251	20250226	144600	19809085	3000	3000	3000	3000	0
252	20250226	144500	19809085	3000	3000	3000	3000	0
253	20250226	144400	19809085	3000	3000	3000	3000	0
254	20250226	144300	19809085	3000	3000	3000	3000	0
255	20250226	144200	19809085	3000	3000	3000	3000	0
256	20250226	144100	19809085	3000	3000	3000	3000	0
257	20250226	144000	19809085	3000	3000	3000	3000	0
258	20250226	143900	19809085	3000	3000	3000	3000	0
259	20250226	143800	19809085	3000	3000	3000	3000	0
260	20250226	143700	19809085	3000	3000	3000	3000	0
261	20250226	143600	19809085	3000	3000	3000	3000	0
262	20250226	143500	19809085	3000	3000	3000	3000	0
263	20250226	143400	19809085	3000	3000	3000	3000	0
264	20250226	143300	19809085	3000	3000	3000	3000	0
265	20250226	143200	19809085	3000	3000	3000	3000	0
266	20250226	143100	19809085	3000	3000	3000	3000	0
267	20250226	143000	19809085	3000	3000	3000	3000	0
268	20250226	142900	19809085	3000	3000	3000	3000	0
269	20250226	142800	19809085	3000	3000	3000	3000	0
270	20250226	142700	19809085	3000	3000	3000	3000	0
271	20250226	142600	19809085	3000	3000	3000	3000	0
272	20250226	142500	19809085	3000	3000	3000	3000	0
273	20250226	142400	19809085	3000	3000	3000	3000	0
274	20250226	142300	19809085	3000	3000	3000	3000	0
275	20250226	142200	19809085	3000	3000	3000	3000	0
276	20250226	142100	19809085	3000	3000	3000	3000	0
277	20250226	142000	19809085	3000	3000	3000	3000	0
278	20250226	141900	19809085	3000	3000	3000	3000	0
279	20250226	141800	19809085	3000	3000	3000	3000	0
280	20250226	141700	19809085	3000	3000	3000	3000	0
281	20250226	141600	19809085	3000	3000	3000	3000	0
282	20250226	141500	19809085	3000	3000	3000	3000	0
283	20250226	141400	19809085	3000	3000	3000	3000	0
284	20250226	141300	19809085	3000	3000	3000	3000	0
285	20250226	141200	19809085	3000	3000	3000	3000	0
286	20250226	141100	19809085	3000	3000	3000	3000	0
287	20250226	141000	19809085	3000	3000	3000	3000	0
288	20250226	140900	19809085	3000	3000	3000	3000	0
289	20250226	140800	19809085	3000	3000	3000	3000	0
290	20250226	140700	19809085	3000	3000	3000	3000	0
291	20250226	140600	19809085	3000	3000	3000	3000	0
292	20250226	140500	19809085	3000	3000	3000	3000	0
293	20250226	140400	19809085	3000	3000	3000	3000	0
294	20250226	140300	19809085	3000	3000	3000	3000	0
295	20250226	140200	19809085	3000	3000	3000	3000	0
296	20250226	140100	19809085	3000	3000	3000	3000	0
297	20250226	140000	19809085	3000	3000	3000	3000	0
298	20250226	135900	19809085	3000	3000	3000	3000	0
299	20250226	135800	19809085	3000	3000	3000	3000	0
300	20250226	135700	19809085	3000	3000	3000	3000	0
301	20250226	135600	19809085	3000	3000	3000	3000	0
302	20250226	135500	19809085	3000	3000	3000	3000	0
303	20250226	135400	19809085	3000	3000	3000	3000	0
304	20250226	135300	19809085	3000	3000	3000	3000	0
305	20250226	135200	19809085	3000	3000	3000	3000	0
306	20250226	135100	19809085	3000	3000	3000	3000	0
307	20250226	135000	19809085	3000	3000	3000	3000	0
308	20250226	134900	19809085	3000	3000	3000	3000	0
309	20250226	134800	19809085	3000	3000	3000	3000	0
310	20250226	134700	19809085	3000	3000	3000	3000	0
311	20250226	134600	19809085	3000	3000	3000	3000	0
312	20250226	134500	19809085	3000	3000	3000	3000	0
313	20250226	134400	19809085	3000	3000	3000	3000	0
314	20250226	134300	19809085	3000	3000	3000	3000	0
315	20250226	134200	19809085	3000	3000	3000	3000	0
316	20250226	134100	19809085	3000	3000	3000	3000	0
317	20250226	134000	19809085	3000	3000	3000	3000	0
318	20250226	133900	19809085	3000	3000	3000	3000	0
319	20250226	133800	19809085	3000	3000	3000	3000	0
320	20250226	133700	19809085	3000	3000	3000	3000	0
321	20250226	133600	19809085	3000	3000	3000	3000	0
322	20250226	133500	19809085	3000	3000	3000	3000	0
323	20250226	133400	19809085	3000	3000	3000	3000	0
324	20250226	133300	19809085	3000	3000	3000	3000	0
325	20250226	133200	19809085	3000	3000	3000	3000	0
326	20250226	133100	19809085	3000	3000	3000	3000	0
327	20250226	133000	19809085	3000	3000	3000	3000	0
328	20250226	132900	19809085	3000	3000	3000	3000	0
329	20250226	132800	19809085	3000	3000	3000	3000	0
330	20250226	132700	19809085	3000	3000	3000	3000	0
331	20250226	132600	19809085	3000	3000	3000	3000	0
332	20250226	132500	19809085	3000	3000	3000	3000	0
333	20250226	132400	19809085	3000	3000	3000	3000	0
334	20250226	132300	19809085	3000	3000	3000	3000	0
335	20250226	132200	19809085	3000	3000	3000	3000	0
336	20250226	132100	19809085	3000	3000	3000	3000	0
337	20250226	132000	19809085	3000	3000	3000	3000	0
338	20250226	131900	19809085	3000	3000	3000	3000	0
339	20250226	131800	19809085	3000	3000	3000	3000	0
340	20250226	131700	19809085	3000	3000	3000	3000	0
341	20250226	131600	19809085	3000	3000	3000	3000	0
342	20250226	131500	19809085	3000	3000	3000	3000	0
343	20250226	131400	19809085	3000	3000	3000	3000	0
344	20250226	131300	19809085	3000	3000	3000	3000	0
345	20250226	131200	19809085	3000	3005	3005	3000	491
346	20250226	131100	18335445	3005	3005	3005	3005	0
347	20250226	131000	18335445	3005	3005	3005	3005	0
348	20250226	130900	18335445	3005	3005	3005	3005	0
349	20250226	130800	18335445	3005	3005	3005	3005	0
350	20250226	130700	18335445	3005	3005	3005	3005	0
351	20250226	130600	18335445	3005	3005	3005	3005	0
352	20250226	130500	18335445	3005	3005	3005	3005	0
353	20250226	130400	18335445	3005	3005	3005	3005	0
354	20250226	130300	18335445	3005	3005	3005	3005	0
355	20250226	130200	18335445	3005	3005	3005	3005	2
356	20250226	130100	18329435	3005	3005	3005	3005	0
357	20250226	130000	18329435	3005	3005	3005	3005	0
358	20250226	125900	18329435	3005	3005	3005	3005	0
359	20250226	125800	18329435	3005	3005	3005	3005	0
360	20250226	125700	18329435	3005	3005	3005	3005	0
361	20250226	125600	18329435	3005	3005	3005	3005	0
362	20250226	125500	18329435	3005	3005	3005	3005	0
363	20250226	125400	18329435	3005	3005	3005	3005	0
364	20250226	125300	18329435	3005	3005	3005	3005	0
365	20250226	125200	18329435	3005	3005	3005	3005	0
366	20250226	125100	18329435	3005	3005	3005	3005	0
367	20250226	125000	18329435	3005	3005	3005	3005	0
368	20250226	124900	18329435	3005	3005	3005	3005	0
369	20250226	124800	18329435	3005	3005	3005	3005	1
370	20250226	124700	18326430	3005	3005	3005	3005	0
371	20250226	124600	18326430	3005	3005	3005	3005	0
372	20250226	124500	18326430	3005	3005	3005	3005	0
373	20250226	124400	18326430	3005	3005	3005	3005	0
374	20250226	124300	18326430	3005	3005	3005	3005	0
375	20250226	124200	18326430	3005	3005	3005	3005	0
376	20250226	124100	18326430	3005	3005	3005	3005	0
377	20250226	124000	18326430	3005	3005	3005	3005	0
378	20250226	123900	18326430	3005	3005	3005	3005	0
379	20250226	123800	18326430	3005	3005	3005	3005	0
380	20250226	123700	18326430	3005	3005	3005	3005	0
381	20250226	123600	18326430	3005	3005	3005	3005	0
382	20250226	123500	18326430	3005	3005	3005	3005	0
383	20250226	123400	18326430	3005	3005	3005	3005	0
384	20250226	123300	18326430	3005	3005	3005	3005	0
385	20250226	123200	18326430	3005	3005	3005	3005	0
386	20250226	123100	18326430	3005	3005	3005	3005	0
387	20250226	123000	18326430	3005	3005	3005	3005	0
388	20250226	122900	18326430	3005	3005	3005	3005	0
389	20250226	122800	18326430	3005	3005	3005	3005	0
390	20250226	122700	18326430	3005	3005	3005	3005	0
391	20250226	122600	18326430	3005	3005	3005	3005	0
392	20250226	122500	18326430	3005	3005	3005	3005	0
393	20250226	122400	18326430	3005	3005	3005	3005	0
394	20250226	122300	18326430	3005	3005	3005	3005	0
395	20250226	122200	18326430	3005	3005	3005	3005	0
396	20250226	122100	18326430	3005	3005	3005	3005	0
397	20250226	122000	18326430	3005	3005	3005	3005	0
398	20250226	121900	18326430	3005	3005	3005	3005	0
399	20250226	121800	18326430	3005	3005	3005	3005	0
400	20250226	121700	18326430	3005	3005	3005	3005	0
401	20250226	121600	18326430	3005	3005	3005	3005	0
402	20250226	121500	18326430	3005	3005	3005	3005	0
403	20250226	121400	18326430	3005	3005	3005	3005	2
404	20250226	121300	18320420	3000	3000	3000	3000	0
405	20250226	121200	18320420	3000	3000	3000	3000	0
406	20250226	121100	18320420	3000	3000	3000	3000	0
407	20250226	121000	18320420	3000	3000	3000	3000	0
408	20250226	120900	18320420	3000	3000	3000	3000	0
409	20250226	120800	18320420	3000	3000	3000	3000	0
410	20250226	120700	18320420	3000	3000	3000	3000	0
411	20250226	120600	18320420	3000	3000	3000	3000	0
412	20250226	120500	18320420	3000	3000	3000	3000	0
413	20250226	120400	18320420	3000	3000	3000	3000	0
414	20250226	120300	18320420	3000	3000	3000	3000	0
415	20250226	120200	18320420	3000	3000	3000	3000	0
416	20250226	120100	18320420	3000	3000	3000	3000	0
417	20250226	120000	18320420	3000	3000	3000	3000	0
418	20250226	115900	18320420	3000	3000	3000	3000	0
419	20250226	115800	18320420	3000	3000	3000	3000	0
420	20250226	115700	18320420	3000	3000	3000	3000	0
421	20250226	115600	18320420	3000	3000	3000	3000	0
422	20250226	115500	18320420	3000	3000	3000	3000	0
423	20250226	115400	18320420	3000	3000	3000	3000	0
424	20250226	115300	18320420	3000	3000	3000	3000	0
425	20250226	115200	18320420	3000	3000	3000	3000	0
426	20250226	115100	18320420	3000	3000	3000	3000	0
427	20250226	115000	18320420	3000	3000	3000	3000	0
428	20250226	114900	18320420	3000	3000	3000	3000	0
429	20250226	114800	18320420	3000	3000	3000	3000	0
430	20250226	114700	18320420	3000	3000	3000	3000	0
431	20250226	114600	18320420	3000	3000	3000	3000	0
432	20250226	114500	18320420	3000	3000	3000	3000	537
433	20250226	114400	16709420	3000	3000	3000	3000	1
434	20250226	114300	16706420	3000	3000	3000	3000	502
435	20250226	114200	15200420	2990	2990	2990	2990	0
436	20250226	114100	15200420	2990	2990	2990	2990	0
437	20250226	114000	15200420	2990	2990	2990	2990	0
438	20250226	113900	15200420	2990	2990	2990	2990	0
439	20250226	113800	15200420	2990	2990	2990	2990	0
440	20250226	113700	15200420	2990	2990	2990	2990	0
441	20250226	113600	15200420	2990	2990	2990	2990	0
442	20250226	113500	15200420	2990	2990	2990	2990	0
443	20250226	113400	15200420	2990	2990	2990	2990	0
444	20250226	113300	15200420	2990	2990	2990	2990	0
445	20250226	113200	15200420	2990	2990	2990	2990	0
446	20250226	113100	15200420	2990	2990	2990	2990	0
447	20250226	113000	15200420	2990	2990	2990	2990	0
448	20250226	112900	15200420	2990	2990	2990	2990	0
449	20250226	112800	15200420	2990	2990	2990	2990	0
450	20250226	112700	15200420	2990	2990	2990	2990	0
451	20250226	112600	15200420	2990	2990	2990	2990	0
452	20250226	112500	15200420	2990	2990	2990	2990	0
453	20250226	112400	15200420	2990	2990	2990	2990	0
454	20250226	112300	15200420	2990	2990	2990	2990	820
455	20250226	112200	12748620	2990	2990	2990	2990	0
456	20250226	112100	12748620	2990	2990	2990	2990	0
457	20250226	112000	12748620	2990	2990	2990	2990	0
458	20250226	111900	12748620	2990	2990	2990	2990	0
459	20250226	111800	12748620	2990	2990	2990	2990	0
460	20250226	111700	12748620	2990	2990	2990	2990	0
461	20250226	111600	12748620	2990	2990	2990	2990	0
462	20250226	111500	12748620	2990	2990	2990	2990	0
463	20250226	111400	12748620	2990	2990	2990	2990	0
464	20250226	111300	12748620	2990	2990	2990	2990	0
465	20250226	111200	12748620	2990	2990	2990	2990	0
466	20250226	111100	12748620	2990	2990	2990	2990	0
467	20250226	111000	12748620	2990	2990	2990	2990	0
468	20250226	110900	12748620	2990	2990	2990	2990	0
469	20250226	110800	12748620	2990	2990	2990	2990	0
470	20250226	110700	12748620	2990	2990	2990	2990	0
471	20250226	110600	12748620	2990	2990	2990	2990	0
472	20250226	110500	12748620	2990	2990	2990	2990	0
473	20250226	110400	12748620	2990	2990	2990	2990	0
474	20250226	110300	12748620	2990	2990	2990	2990	0
475	20250226	110200	12748620	2990	2990	2990	2990	0
476	20250226	110100	12748620	2990	2990	2990	2990	0
477	20250226	110000	12748620	2990	2990	2990	2990	0
478	20250226	105900	12748620	2990	2990	2990	2990	0
479	20250226	105800	12748620	2990	2990	2990	2990	0
480	20250226	105700	12748620	2990	2990	2990	2990	0
481	20250226	105600	12748620	2990	2990	2990	2990	0
482	20250226	105500	12748620	2990	2990	2990	2990	0
483	20250226	105400	12748620	2990	2990	2990	2990	0
484	20250226	105300	12748620	2990	2990	2990	2990	0
485	20250226	105200	12748620	2990	2990	2990	2990	0
486	20250226	105100	12748620	2990	2990	2990	2990	0
487	20250226	105000	12748620	2990	2990	2990	2990	0
488	20250226	104900	12748620	2990	2990	2990	2990	0
489	20250226	104800	12748620	2990	2990	2990	2990	0
490	20250226	104700	12748620	2990	2990	2990	2990	0
491	20250226	104600	12748620	2990	2990	2990	2990	0
492	20250226	104500	12748620	2990	2990	2990	2990	0
493	20250226	104400	12748620	2990	2990	2990	2990	0
494	20250226	104300	12748620	2990	2990	2990	2990	0
495	20250226	104200	12748620	2990	2990	2990	2990	0
496	20250226	104100	12748620	2990	2990	2990	2990	776
497	20250226	104000	10428380	2995	2995	2995	2995	0
498	20250226	103900	10428380	2995	2995	2995	2995	0
499	20250226	103800	10428380	2995	2995	2995	2995	11
500	20250226	103700	10395435	2995	2995	2995	2995	0
501	20250226	103600	10395435	2995	2995	2995	2995	0
502	20250226	103500	10395435	2995	2995	2995	2995	0
503	20250226	103400	10395435	2995	2995	2995	2995	1
504	20250226	103300	10392440	2995	2995	2995	2995	0
505	20250226	103200	10392440	2995	2995	2995	2995	0
506	20250226	103100	10392440	2995	2995	2995	2995	150
507	20250226	103000	9943190	2995	2995	2995	2995	0
508	20250226	102900	9943190	2995	2995	2995	2995	0
509	20250226	102800	9943190	2995	2995	2995	2995	32
510	20250226	102700	9847350	2995	2995	2995	2995	0
511	20250226	102600	9847350	2995	2995	2995	2995	0
512	20250226	102500	9847350	2995	2995	2995	2995	0
513	20250226	102400	9847350	2995	2995	2995	2995	0
514	20250226	102300	9847350	2995	2995	2995	2995	396
515	20250226	102200	8661330	2995	2995	2995	2995	802
516	20250226	102100	6259340	3030	3030	3030	3030	0
517	20250226	102000	6259340	3030	3030	3030	3030	0
518	20250226	101900	6259340	3030	3030	3030	3030	0
519	20250226	101800	6259340	3030	3030	3030	3030	81
520	20250226	101700	6013910	3030	3030	3030	3030	661
521	20250226	101600	4011080	2995	3030	3030	2995	687
522	20250226	101500	1930380	3030	3030	3030	3030	0
523	20250226	101400	1930380	3030	3030	3030	3030	0
524	20250226	101300	1930380	3030	3030	3030	3030	0
525	20250226	101200	1930380	3030	3030	3030	3030	0
526	20250226	101100	1930380	3030	3030	3030	3030	0
527	20250226	101000	1930380	3030	3030	3030	3030	0
528	20250226	100900	1930380	3030	3030	3030	3030	0
529	20250226	100800	1930380	3030	3030	3030	3030	0
530	20250226	100700	1930380	3030	3030	3030	3030	0
531	20250226	100600	1930380	3030	3030	3030	3030	0
532	20250226	100500	1930380	3030	3030	3030	3030	0
533	20250226	100400	1930380	3030	3030	3030	3030	0
534	20250226	100300	1930380	3030	3030	3030	3030	0
535	20250226	100200	1930380	3030	3030	3030	3030	0
536	20250226	100100	1930380	3030	3030	3030	3030	0
537	20250226	100000	1930380	3030	3030	3030	3030	0
538	20250226	095900	1930380	3030	3030	3030	3030	0
539	20250226	095800	1930380	3030	3030	3030	3030	0
540	20250226	095700	1930380	3030	3030	3030	3030	0
541	20250226	095600	1930380	3030	3030	3030	3030	0
542	20250226	095500	1930380	3030	3030	3030	3030	0
543	20250226	095400	1930380	3030	3030	3030	3030	0
544	20250226	095300	1930380	3030	3030	3030	3030	0
545	20250226	095200	1930380	3030	3030	3030	3030	0
546	20250226	095100	1930380	3030	3030	3030	3030	0
547	20250226	095000	1930380	3030	3030	3030	3030	0
548	20250226	094900	1930380	3030	3030	3030	3030	0
549	20250226	094800	1930380	3030	3030	3030	3030	0
550	20250226	094700	1930380	3030	3030	3030	3030	0
551	20250226	094600	1930380	3030	3030	3030	3030	0
552	20250226	094500	1930380	3030	3030	3030	3030	0
553	20250226	094400	1930380	3030	3030	3030	3030	0
554	20250226	094300	1930380	3030	3030	3030	3030	0
555	20250226	094200	1930380	3030	3030	3030	3030	0
556	20250226	094100	1930380	3030	3030	3030	3030	0
557	20250226	094000	1930380	3030	3030	3030	3030	0
558	20250226	093900	1930380	3030	3030	3030	3030	0
559	20250226	093800	1930380	3030	3030	3030	3030	0
560	20250226	093700	1930380	3030	3030	3030	3030	0
561	20250226	093600	1930380	3030	3030	3030	3030	0
562	20250226	093500	1930380	3030	3030	3030	3030	0
563	20250226	093400	1930380	3030	3030	3030	3030	0
564	20250226	093300	1930380	3030	3030	3030	3030	0
565	20250226	093200	1930380	3030	3030	3030	3030	0
566	20250226	093100	1930380	3030	3030	3030	3030	4
567	20250226	093000	1918260	3030	3030	3030	3030	0
568	20250226	092900	1918260	3030	3030	3030	3030	0
569	20250226	092800	1918260	3030	3030	3030	3030	0
570	20250226	092700	1918260	3030	3030	3030	3030	0
571	20250226	092600	1918260	3030	3030	3030	3030	0
572	20250226	092500	1918260	3030	3030	3030	3030	0
573	20250226	092400	1918260	3030	3030	3030	3030	0
574	20250226	092300	1918260	3030	3030	3030	3030	0
575	20250226	092200	1918260	3030	3030	3030	3030	0
576	20250226	092100	1918260	3030	3030	3030	3030	0
577	20250226	092000	1918260	3030	3030	3030	3030	0
578	20250226	091900	1918260	3030	3030	3030	3030	1
579	20250226	091800	1915230	3030	3035	3035	3030	624
580	20250226	091700	24260	3030	3030	3030	3030	0
581	20250226	091600	24260	3030	3030	3030	3030	0
582	20250226	091500	24260	3030	3030	3030	3030	0
583	20250226	091400	24260	3030	3030	3030	3030	0
584	20250226	091300	24260	3030	3030	3030	3030	0
585	20250226	091200	24260	3030	3030	3030	3030	0
586	20250226	091100	24260	3030	3030	3030	3030	0
587	20250226	091000	24260	3030	3030	3030	3030	0
588	20250226	090900	24260	3030	3030	3030	3030	0
589	20250226	090800	24260	3030	3050	3050	3030	3
590	20250226	090700	15150	3030	3030	3030	3030	0
591	20250226	090600	15150	3030	3030	3030	3030	0
592	20250226	090500	15150	3030	3030	3030	3030	0
593	20250226	090400	15150	3030	3030	3030	3030	0
594	20250226	090300	15150	3030	3030	3030	3030	0
595	20250226	090200	15150	3030	3030	3030	3030	0
596	20250226	090100	15150	3030	3030	3030	3030	0
597	20250226	090000	15150	3030	3030	3030	3030	5