KissMeData/093190/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	200700	147981330	4980	4980	4980	4980	323
3	20250226	200600	147981330	4980	4980	4980	4980	0
4	20250226	200500	147981330	4980	4980	4980	4980	0
5	20250226	200400	147981330	4980	4980	4980	4980	0
6	20250226	200300	147981330	4980	4980	4980	4980	0
7	20250226	200200	147981330	4980	4980	4980	4980	0
8	20250226	200100	147981330	4980	4980	4980	4980	0
9	20250226	200000	147981330	4980	4980	4980	4980	0
10	20250226	195900	147981330	4980	4980	4980	4980	0
11	20250226	195800	147981330	4980	4980	4980	4980	0
12	20250226	195700	147981330	4980	4980	4980	4980	0
13	20250226	195600	147981330	4980	4980	4980	4980	0
14	20250226	195500	147981330	4980	4980	4980	4980	0
15	20250226	195400	147981330	4980	4980	4980	4980	0
16	20250226	195300	147981330	4980	4980	4980	4980	0
17	20250226	195200	147981330	4980	4980	4980	4980	0
18	20250226	195100	147981330	4980	4980	4980	4980	0
19	20250226	195000	147981330	4980	4980	4980	4980	0
20	20250226	194900	147981330	4980	4980	4980	4980	0
21	20250226	194800	147981330	4980	4980	4980	4980	0
22	20250226	194700	147981330	4980	4980	4980	4980	0
23	20250226	194600	147981330	4980	4980	4980	4980	0
24	20250226	194500	147981330	4980	4980	4980	4980	0
25	20250226	194400	147981330	4980	4980	4980	4980	0
26	20250226	194300	147981330	4980	4980	4980	4980	0
27	20250226	194200	147981330	4980	4980	4980	4980	0
28	20250226	194100	147981330	4980	4980	4980	4980	0
29	20250226	194000	147981330	4980	4980	4980	4980	0
30	20250226	193900	147981330	4980	4980	4980	4980	0
31	20250226	193800	147981330	4980	4980	4980	4980	0
32	20250226	193700	147981330	4980	4980	4980	4980	323
33	20250226	193600	147981330	4980	4980	4980	4980	0
34	20250226	193500	147981330	4980	4980	4980	4980	0
35	20250226	193400	147981330	4980	4980	4980	4980	0
36	20250226	193300	147981330	4980	4980	4980	4980	0
37	20250226	193200	147981330	4980	4980	4980	4980	0
38	20250226	193100	147981330	4980	4980	4980	4980	0
39	20250226	193000	147981330	4980	4980	4980	4980	0
40	20250226	192900	147981330	4980	4980	4980	4980	0
41	20250226	192800	147981330	4980	4980	4980	4980	0
42	20250226	192700	147981330	4980	4980	4980	4980	0
43	20250226	192600	147981330	4980	4980	4980	4980	0
44	20250226	192500	147981330	4980	4980	4980	4980	0
45	20250226	192400	147981330	4980	4980	4980	4980	0
46	20250226	192300	147981330	4980	4980	4980	4980	0
47	20250226	192200	147981330	4980	4980	4980	4980	0
48	20250226	192100	147981330	4980	4980	4980	4980	0
49	20250226	192000	147981330	4980	4980	4980	4980	0
50	20250226	191900	147981330	4980	4980	4980	4980	0
51	20250226	191800	147981330	4980	4980	4980	4980	0
52	20250226	191700	147981330	4980	4980	4980	4980	0
53	20250226	191600	147981330	4980	4980	4980	4980	0
54	20250226	191500	147981330	4980	4980	4980	4980	0
55	20250226	191400	147981330	4980	4980	4980	4980	0
56	20250226	191300	147981330	4980	4980	4980	4980	0
57	20250226	191200	147981330	4980	4980	4980	4980	0
58	20250226	191100	147981330	4980	4980	4980	4980	0
59	20250226	191000	147981330	4980	4980	4980	4980	0
60	20250226	190900	147981330	4980	4980	4980	4980	0
61	20250226	190800	147981330	4980	4980	4980	4980	0
62	20250226	190700	147981330	4980	4980	4980	4980	323
63	20250226	190600	147981330	4980	4980	4980	4980	0
64	20250226	190500	147981330	4980	4980	4980	4980	0
65	20250226	190400	147981330	4980	4980	4980	4980	0
66	20250226	190300	147981330	4980	4980	4980	4980	0
67	20250226	190200	147981330	4980	4980	4980	4980	0
68	20250226	190100	147981330	4980	4980	4980	4980	0
69	20250226	190000	147981330	4980	4980	4980	4980	0
70	20250226	185900	147981330	4980	4980	4980	4980	0
71	20250226	185800	147981330	4980	4980	4980	4980	0
72	20250226	185700	147981330	4980	4980	4980	4980	0
73	20250226	185600	147981330	4980	4980	4980	4980	0
74	20250226	185500	147981330	4980	4980	4980	4980	0
75	20250226	185400	147981330	4980	4980	4980	4980	0
76	20250226	185300	147981330	4980	4980	4980	4980	0
77	20250226	185200	147981330	4980	4980	4980	4980	0
78	20250226	185100	147981330	4980	4980	4980	4980	0
79	20250226	185000	147981330	4980	4980	4980	4980	0
80	20250226	184900	147981330	4980	4980	4980	4980	0
81	20250226	184800	147981330	4980	4980	4980	4980	0
82	20250226	184700	147981330	4980	4980	4980	4980	0
83	20250226	184600	147981330	4980	4980	4980	4980	0
84	20250226	184500	147981330	4980	4980	4980	4980	0
85	20250226	184400	147981330	4980	4980	4980	4980	0
86	20250226	184300	147981330	4980	4980	4980	4980	0
87	20250226	184200	147981330	4980	4980	4980	4980	0
88	20250226	184100	147981330	4980	4980	4980	4980	0
89	20250226	184000	147981330	4980	4980	4980	4980	0
90	20250226	183900	147981330	4980	4980	4980	4980	0
91	20250226	183800	147981330	4980	4980	4980	4980	0
92	20250226	183700	147981330	4980	4980	4980	4980	323
93	20250226	183600	147981330	4980	4980	4980	4980	0
94	20250226	183500	147981330	4980	4980	4980	4980	0
95	20250226	183400	147981330	4980	4980	4980	4980	0
96	20250226	183300	147981330	4980	4980	4980	4980	0
97	20250226	183200	147981330	4980	4980	4980	4980	0
98	20250226	183100	147981330	4980	4980	4980	4980	0
99	20250226	183000	147981330	4980	4980	4980	4980	0
100	20250226	182900	147981330	4980	4980	4980	4980	0
101	20250226	182800	147981330	4980	4980	4980	4980	0
102	20250226	182700	147981330	4980	4980	4980	4980	0
103	20250226	182600	147981330	4980	4980	4980	4980	0
104	20250226	182500	147981330	4980	4980	4980	4980	0
105	20250226	182400	147981330	4980	4980	4980	4980	0
106	20250226	182300	147981330	4980	4980	4980	4980	0
107	20250226	182200	147981330	4980	4980	4980	4980	0
108	20250226	182100	147981330	4980	4980	4980	4980	0
109	20250226	182000	147981330	4980	4980	4980	4980	0
110	20250226	181900	147981330	4980	4980	4980	4980	0
111	20250226	181800	147981330	4980	4980	4980	4980	0
112	20250226	181700	147981330	4980	4980	4980	4980	0
113	20250226	181600	147981330	4980	4980	4980	4980	0
114	20250226	181500	147981330	4980	4980	4980	4980	0
115	20250226	181400	147981330	4980	4980	4980	4980	0
116	20250226	181300	147981330	4980	4980	4980	4980	0
117	20250226	181200	147981330	4980	4980	4980	4980	0
118	20250226	181100	147981330	4980	4980	4980	4980	0
119	20250226	181000	147981330	4980	4980	4980	4980	0
120	20250226	180900	147981330	4980	4980	4980	4980	0
121	20250226	180800	147981330	4980	4980	4980	4980	0
122	20250226	180700	147981330	4980	4980	4980	4980	323
123	20250226	180600	147981330	4980	4980	4980	4980	0
124	20250226	180500	147981330	4980	4980	4980	4980	0
125	20250226	180400	147981330	4980	4980	4980	4980	0
126	20250226	180300	147981330	4980	4980	4980	4980	0
127	20250226	180200	147981330	4980	4980	4980	4980	0
128	20250226	180100	147981330	4980	4980	4980	4980	0
129	20250226	180000	147981330	4980	4980	4980	4980	0
130	20250226	175900	147981330	4980	4980	4980	4980	0
131	20250226	175800	147981330	4980	4980	4980	4980	0
132	20250226	175700	147981330	4980	4980	4980	4980	0
133	20250226	175600	147981330	4980	4980	4980	4980	0
134	20250226	175500	147981330	4980	4980	4980	4980	0
135	20250226	175400	147981330	4980	4980	4980	4980	0
136	20250226	175300	147981330	4980	4980	4980	4980	0
137	20250226	175200	147981330	4980	4980	4980	4980	0
138	20250226	175100	147981330	4980	4980	4980	4980	0
139	20250226	175000	147981330	4980	4980	4980	4980	0
140	20250226	174900	147981330	4980	4980	4980	4980	0
141	20250226	174800	147981330	4980	4980	4980	4980	0
142	20250226	174700	147981330	4980	4980	4980	4980	0
143	20250226	174600	147981330	4980	4980	4980	4980	0
144	20250226	174500	147981330	4980	4980	4980	4980	0
145	20250226	174400	147981330	4980	4980	4980	4980	0
146	20250226	174300	147981330	4980	4980	4980	4980	0
147	20250226	174200	147981330	4980	4980	4980	4980	0
148	20250226	174100	147981330	4980	4980	4980	4980	0
149	20250226	174000	147981330	4980	4980	4980	4980	0
150	20250226	173900	147981330	4980	4980	4980	4980	0
151	20250226	173800	147981330	4980	4980	4980	4980	0
152	20250226	173700	147981330	4980	4980	4980	4980	323
153	20250226	173600	147981330	4980	4980	4980	4980	0
154	20250226	173500	147981330	4980	4980	4980	4980	0
155	20250226	173400	147981330	4980	4980	4980	4980	0
156	20250226	173300	147981330	4980	4980	4980	4980	0
157	20250226	173200	147981330	4980	4980	4980	4980	0
158	20250226	173100	147981330	4980	4980	4980	4980	0
159	20250226	173000	147981330	4980	4980	4980	4980	0
160	20250226	172900	147981330	4980	4980	4980	4980	0
161	20250226	172800	147981330	4980	4980	4980	4980	0
162	20250226	172700	147981330	4980	4980	4980	4980	0
163	20250226	172600	147981330	4980	4980	4980	4980	0
164	20250226	172500	147981330	4980	4980	4980	4980	0
165	20250226	172400	147981330	4980	4980	4980	4980	0
166	20250226	172300	147981330	4980	4980	4980	4980	0
167	20250226	172200	147981330	4980	4980	4980	4980	0
168	20250226	172100	147981330	4980	4980	4980	4980	0
169	20250226	172000	147981330	4980	4980	4980	4980	0
170	20250226	171900	147981330	4980	4980	4980	4980	0
171	20250226	171800	147981330	4980	4980	4980	4980	0
172	20250226	171700	147981330	4980	4980	4980	4980	0
173	20250226	171600	147981330	4980	4980	4980	4980	0
174	20250226	171500	147981330	4980	4980	4980	4980	0
175	20250226	171400	147981330	4980	4980	4980	4980	0
176	20250226	171300	147981330	4980	4980	4980	4980	0
177	20250226	171200	147981330	4980	4980	4980	4980	0
178	20250226	171100	147981330	4980	4980	4980	4980	0
179	20250226	171000	147981330	4980	4980	4980	4980	0
180	20250226	170900	147981330	4980	4980	4980	4980	0
181	20250226	170800	147981330	4980	4980	4980	4980	0
182	20250226	170700	147981330	4980	4980	4980	4980	323
183	20250226	170600	147981330	4980	4980	4980	4980	0
184	20250226	170500	147981330	4980	4980	4980	4980	0
185	20250226	170400	147981330	4980	4980	4980	4980	0
186	20250226	170300	147981330	4980	4980	4980	4980	0
187	20250226	170200	147981330	4980	4980	4980	4980	0
188	20250226	170100	147981330	4980	4980	4980	4980	0
189	20250226	170000	147981330	4980	4980	4980	4980	0
190	20250226	165900	147981330	4980	4980	4980	4980	0
191	20250226	165800	147981330	4980	4980	4980	4980	0
192	20250226	165700	147981330	4980	4980	4980	4980	0
193	20250226	165600	147981330	4980	4980	4980	4980	0
194	20250226	165500	147981330	4980	4980	4980	4980	0
195	20250226	165400	147981330	4980	4980	4980	4980	0
196	20250226	165300	147981330	4980	4980	4980	4980	0
197	20250226	165200	147981330	4980	4980	4980	4980	0
198	20250226	165100	147981330	4980	4980	4980	4980	0
199	20250226	165000	147981330	4980	4980	4980	4980	0
200	20250226	164900	147981330	4980	4980	4980	4980	0
201	20250226	164800	147981330	4980	4980	4980	4980	0
202	20250226	164700	147981330	4980	4980	4980	4980	0
203	20250226	164600	147981330	4980	4980	4980	4980	0
204	20250226	164500	147981330	4980	4980	4980	4980	0
205	20250226	164400	147981330	4980	4980	4980	4980	0
206	20250226	164300	147981330	4980	4980	4980	4980	0
207	20250226	164200	147981330	4980	4980	4980	4980	0
208	20250226	164100	147981330	4980	4980	4980	4980	0
209	20250226	164000	147981330	4980	4980	4980	4980	0
210	20250226	163900	147981330	4980	4980	4980	4980	0
211	20250226	163800	147981330	4980	4980	4980	4980	0
212	20250226	163700	147981330	4980	4980	4980	4980	323
213	20250226	163600	147981330	4980	4980	4980	4980	0
214	20250226	163500	147981330	4980	4980	4980	4980	0
215	20250226	163400	147981330	4980	4980	4980	4980	0
216	20250226	163300	147981330	4980	4980	4980	4980	0
217	20250226	163200	147981330	4980	4980	4980	4980	0
218	20250226	163100	147981330	4980	4980	4980	4980	0
219	20250226	163000	147981330	4980	4980	4980	4980	0
220	20250226	162900	147981330	4980	4980	4980	4980	0
221	20250226	162800	147981330	4980	4980	4980	4980	0
222	20250226	162700	147981330	4980	4980	4980	4980	0
223	20250226	162600	147981330	4980	4980	4980	4980	0
224	20250226	162500	147981330	4980	4980	4980	4980	0
225	20250226	162400	147981330	4980	4980	4980	4980	0
226	20250226	162300	147981330	4980	4980	4980	4980	0
227	20250226	162200	147981330	4980	4980	4980	4980	0
228	20250226	162100	147981330	4980	4980	4980	4980	0
229	20250226	162000	147981330	4980	4980	4980	4980	0
230	20250226	161900	147981330	4980	4980	4980	4980	0
231	20250226	161800	147981330	4980	4980	4980	4980	0
232	20250226	161700	147981330	4980	4980	4980	4980	0
233	20250226	161600	147981330	4980	4980	4980	4980	0
234	20250226	161500	147981330	4980	4980	4980	4980	0
235	20250226	161400	147981330	4980	4980	4980	4980	0
236	20250226	161300	147981330	4980	4980	4980	4980	0
237	20250226	161200	147981330	4980	4980	4980	4980	0
238	20250226	161100	147981330	4980	4980	4980	4980	0
239	20250226	161000	147981330	4980	4980	4980	4980	0
240	20250226	160900	147981330	4980	4980	4980	4980	0
241	20250226	160800	147981330	4980	4980	4980	4980	0
242	20250226	160700	147981330	4980	4980	4980	4980	323
243	20250226	160600	147981330	4980	4980	4980	4980	0
244	20250226	160500	147981330	4980	4980	4980	4980	0
245	20250226	160400	147981330	4980	4980	4980	4980	0
246	20250226	160300	147981330	4980	4980	4980	4980	0
247	20250226	160200	147981330	4980	4980	4980	4980	0
248	20250226	160100	147981330	4980	4980	4980	4980	0
249	20250226	160000	147981330	4980	4980	4980	4980	0
250	20250226	155900	147981330	4980	4980	4980	4980	0
251	20250226	155800	147981330	4980	4980	4980	4980	0
252	20250226	155700	147981330	4980	4980	4980	4980	0
253	20250226	155600	147981330	4980	4980	4980	4980	0
254	20250226	155500	147981330	4980	4980	4980	4980	0
255	20250226	155400	147981330	4980	4980	4980	4980	0
256	20250226	155300	147981330	4980	4980	4980	4980	0
257	20250226	155200	147981330	4980	4980	4980	4980	0
258	20250226	155100	147981330	4980	4980	4980	4980	0
259	20250226	155000	147981330	4980	4980	4980	4980	0
260	20250226	154900	147981330	4980	4980	4980	4980	0
261	20250226	154800	147981330	4980	4980	4980	4980	0
262	20250226	154700	147981330	4980	4980	4980	4980	0
263	20250226	154600	147981330	4980	4980	4980	4980	0
264	20250226	154500	147981330	4980	4980	4980	4980	0
265	20250226	154400	147981330	4980	4980	4980	4980	0
266	20250226	154300	147981330	4980	4980	4980	4980	0
267	20250226	154200	147981330	4980	4980	4980	4980	0
268	20250226	154100	147981330	4980	4980	4980	4980	0
269	20250226	154000	147981330	4980	4980	4980	4980	0
270	20250226	153900	147981330	4980	4980	4980	4980	0
271	20250226	153800	147981330	4980	4980	4980	4980	0
272	20250226	153700	147981330	4980	4980	4980	4980	323
273	20250226	153600	147981330	4980	4980	4980	4980	0
274	20250226	153500	147981330	4980	4980	4980	4980	0
275	20250226	153400	147981330	4980	4980	4980	4980	0
276	20250226	153300	147981330	4980	4980	4980	4980	0
277	20250226	153200	147981330	4980	4980	4980	4980	0
278	20250226	153100	147981330	4980	4980	4980	4980	0
279	20250226	153000	147981330	4980	4980	4980	4980	323
280	20250226	152900	146372790	5010	5010	5010	5010	0
281	20250226	152800	146372790	5010	5010	5010	5010	0
282	20250226	152700	146372790	5010	5010	5010	5010	0
283	20250226	152600	146372790	5010	5010	5010	5010	0
284	20250226	152500	146372790	5010	5010	5010	5010	0
285	20250226	152400	146372790	5010	5010	5010	5010	0
286	20250226	152300	146372790	5010	5010	5010	5010	0
287	20250226	152200	146372790	5010	5010	5010	5010	0
288	20250226	152100	146372790	5010	5010	5010	5010	0
289	20250226	152000	146372790	5010	5010	5010	5010	0
290	20250226	151900	146372790	5010	5000	5010	4985	43
291	20250226	151800	146157940	5010	5010	5010	5010	0
292	20250226	151700	146157940	5010	5010	5010	5010	0
293	20250226	151600	146157940	5010	5010	5010	5010	0
294	20250226	151500	146157940	5010	5010	5010	5010	0
295	20250226	151400	146157940	5010	5010	5010	5010	0
296	20250226	151300	146157940	5010	5010	5010	5010	0
297	20250226	151200	146157940	5010	4995	5010	4995	9
298	20250226	151100	146112895	5010	5010	5010	5010	0
299	20250226	151000	146112895	5010	5010	5010	5010	0
300	20250226	150900	146112895	5010	5010	5010	5010	0
301	20250226	150800	146112895	5010	5010	5010	5010	0
302	20250226	150700	146112895	5010	5010	5010	5010	1
303	20250226	150600	146107885	5000	5000	5000	5000	11
304	20250226	150500	146052885	4995	4995	4995	4995	0
305	20250226	150400	146052885	4995	4995	4995	4995	0
306	20250226	150300	146052885	4995	4995	4995	4995	0
307	20250226	150200	146052885	4995	4995	4995	4995	185
308	20250226	150100	145128810	5000	4995	5000	4995	168
309	20250226	150000	144288985	4990	4990	4990	4990	1
310	20250226	145900	144283995	4990	4990	4990	4990	0
311	20250226	145800	144283995	4990	4990	4990	4990	0
312	20250226	145700	144283995	4990	4990	4990	4990	0
313	20250226	145600	144283995	4990	4990	4990	4990	0
314	20250226	145500	144283995	4990	5010	5010	4990	7
315	20250226	145400	144249025	5000	5000	5000	5000	0
316	20250226	145300	144249025	5000	5000	5000	5000	0
317	20250226	145200	144249025	5000	5000	5000	5000	0
318	20250226	145100	144249025	5000	5000	5000	5000	0
319	20250226	145000	144249025	5000	4995	5000	4995	100
320	20250226	144900	143749190	4985	4985	4985	4985	0
321	20250226	144800	143749190	4985	4985	4985	4985	0
322	20250226	144700	143749190	4985	4985	4985	4985	0
323	20250226	144600	143749190	4985	4985	4985	4985	0
324	20250226	144500	143749190	4985	4985	4985	4985	0
325	20250226	144400	143749190	4985	4985	4985	4985	0
326	20250226	144300	143749190	4985	4985	4985	4985	0
327	20250226	144200	143749190	4985	4985	4985	4985	0
328	20250226	144100	143749190	4985	4985	4985	4985	0
329	20250226	144000	143749190	4985	4985	4985	4985	0
330	20250226	143900	143749190	4985	4985	4985	4985	0
331	20250226	143800	143749190	4985	4985	4985	4985	0
332	20250226	143700	143749190	4985	4985	4985	4985	0
333	20250226	143600	143749190	4985	4985	4985	4985	0
334	20250226	143500	143749190	4985	4985	4985	4985	0
335	20250226	143400	143749190	4985	4985	4985	4985	0
336	20250226	143300	143749190	4985	4985	4985	4985	0
337	20250226	143200	143749190	4985	4985	4985	4985	0
338	20250226	143100	143749190	4985	4985	4985	4985	0
339	20250226	143000	143749190	4985	4985	4985	4985	0
340	20250226	142900	143749190	4985	4995	4995	4985	61
341	20250226	142800	143445080	5000	5000	5000	5000	0
342	20250226	142700	143445080	5000	5000	5000	5000	0
343	20250226	142600	143445080	5000	5000	5000	5000	0
344	20250226	142500	143445080	5000	5000	5000	5000	0
345	20250226	142400	143445080	5000	5000	5000	5000	246
346	20250226	142300	142215080	5000	5000	5000	5000	2500
347	20250226	142200	129715080	5000	5000	5000	5000	2118
348	20250226	142100	119125080	5000	4995	5000	4995	136
349	20250226	142000	118445380	4985	4985	4985	4985	0
350	20250226	141900	118445380	4985	4985	4985	4985	0
351	20250226	141800	118445380	4985	4985	4985	4985	0
352	20250226	141700	118445380	4985	4985	4985	4985	0
353	20250226	141600	118445380	4985	4985	4985	4985	0
354	20250226	141500	118445380	4985	4985	4985	4985	1
355	20250226	141400	118440395	4985	4985	4985	4985	0
356	20250226	141300	118440395	4985	4985	4985	4985	0
357	20250226	141200	118440395	4985	4985	4985	4985	0
358	20250226	141100	118440395	4985	4985	4985	4985	0
359	20250226	141000	118440395	4985	4985	4985	4985	0
360	20250226	140900	118440395	4985	4985	4985	4985	14
361	20250226	140800	118370605	4985	4985	4985	4985	0
362	20250226	140700	118370605	4985	4985	4985	4985	0
363	20250226	140600	118370605	4985	4985	4985	4985	0
364	20250226	140500	118370605	4985	4985	4985	4985	0
365	20250226	140400	118370605	4985	4990	4990	4985	40
366	20250226	140300	118171150	4995	4995	4995	4995	0
367	20250226	140200	118171150	4995	4995	4995	4995	0
368	20250226	140100	118171150	4995	4995	4995	4995	0
369	20250226	140000	118171150	4995	4995	4995	4995	18
370	20250226	135900	118081240	4990	4990	4990	4990	0
371	20250226	135800	118081240	4990	4990	4990	4990	21
372	20250226	135700	117976450	4990	4990	4990	4990	0
373	20250226	135600	117976450	4990	4990	4990	4990	3
374	20250226	135500	117961480	4990	4990	4990	4990	0
375	20250226	135400	117961480	4990	4990	4990	4990	10
376	20250226	135300	117911580	4985	4985	4985	4985	7
377	20250226	135200	117876685	4980	4990	4990	4980	16
378	20250226	135100	117796960	4995	4995	4995	4995	0
379	20250226	135000	117796960	4995	4995	4995	4995	0
380	20250226	134900	117796960	4995	4995	4995	4995	0
381	20250226	134800	117796960	4995	4995	4995	4995	0
382	20250226	134700	117796960	4995	4995	4995	4995	0
383	20250226	134600	117796960	4995	4995	4995	4995	0
384	20250226	134500	117796960	4995	4995	4995	4995	13
385	20250226	134400	117732025	4980	4980	4980	4980	0
386	20250226	134300	117732025	4980	4980	4980	4980	0
387	20250226	134200	117732025	4980	4980	4980	4980	0
388	20250226	134100	117732025	4980	4980	4980	4980	0
389	20250226	134000	117732025	4980	4980	4980	4980	0
390	20250226	133900	117732025	4980	4980	4980	4980	0
391	20250226	133800	117732025	4980	4980	4980	4980	0
392	20250226	133700	117732025	4980	4980	4980	4980	0
393	20250226	133600	117732025	4980	4985	4985	4980	31
394	20250226	133500	117577635	4990	4990	4990	4990	0
395	20250226	133400	117577635	4990	4990	4990	4990	0
396	20250226	133300	117577635	4990	4990	4990	4990	0
397	20250226	133200	117577635	4990	5020	5020	4990	6362
398	20250226	133100	85772570	5020	5020	5020	5020	1
399	20250226	133000	85767550	5020	5020	5020	5020	0
400	20250226	132900	85767550	5020	5020	5020	5020	0
401	20250226	132800	85767550	5020	5020	5020	5020	0
402	20250226	132700	85767550	5020	5030	5030	5020	403
403	20250226	132600	83740480	5030	5020	5030	5020	10
404	20250226	132500	83690210	5020	5020	5020	5020	200
405	20250226	132400	82686210	5000	5000	5000	5000	0
406	20250226	132300	82686210	5000	5010	5020	5000	376
407	20250226	132200	80802010	5000	5000	5000	5000	0
408	20250226	132100	80802010	5000	5000	5000	5000	0
409	20250226	132000	80802010	5000	5000	5000	5000	0
410	20250226	131900	80802010	5000	5000	5000	5000	0
411	20250226	131800	80802010	5000	5000	5000	5000	0
412	20250226	131700	80802010	5000	5000	5000	5000	0
413	20250226	131600	80802010	5000	5000	5000	5000	0
414	20250226	131500	80802010	5000	5000	5000	5000	0
415	20250226	131400	80802010	5000	5000	5000	5000	0
416	20250226	131300	80802010	5000	5000	5000	5000	0
417	20250226	131200	80802010	5000	5000	5000	5000	3
418	20250226	131100	80787010	5000	5000	5000	5000	31
419	20250226	131000	80632010	5000	5000	5000	5000	0
420	20250226	130900	80632010	5000	5000	5000	5000	0
421	20250226	130800	80632010	5000	5000	5000	5000	0
422	20250226	130700	80632010	5000	5000	5000	5000	0
423	20250226	130600	80632010	5000	5000	5000	5000	0
424	20250226	130500	80632010	5000	5000	5000	5000	1
425	20250226	130400	80627010	5010	5010	5010	5010	0
426	20250226	130300	80627010	5010	5010	5010	5010	1
427	20250226	130200	80622000	5000	5000	5000	5000	0
428	20250226	130100	80622000	5000	5000	5000	5000	18
429	20250226	130000	80532000	4995	5000	5000	4995	17
430	20250226	125900	80447020	5000	5000	5000	5000	0
431	20250226	125800	80447020	5000	5010	5010	5000	2
432	20250226	125700	80437010	5000	5000	5000	5000	0
433	20250226	125600	80437010	5000	5010	5010	5000	109
434	20250226	125500	79891120	5000	5000	5000	5000	0
435	20250226	125400	79891120	5000	4995	5000	4995	2
436	20250226	125300	79881125	5010	5010	5010	5010	0
437	20250226	125200	79881125	5010	5000	5010	5000	40
438	20250226	125100	79681085	4995	5000	5000	4995	55
439	20250226	125000	79406140	4995	5000	5000	4995	12
440	20250226	124900	79346150	4995	4995	4995	4995	0
441	20250226	124800	79346150	4995	4995	4995	4995	2
442	20250226	124700	79336160	4995	4995	4995	4995	0
443	20250226	124600	79336160	4995	4995	4995	4995	0
444	20250226	124500	79336160	4995	4995	4995	4995	0
445	20250226	124400	79336160	4995	4995	4995	4995	16
446	20250226	124300	79256240	4995	4995	4995	4995	0
447	20250226	124200	79256240	4995	4995	4995	4995	0
448	20250226	124100	79256240	4995	4995	4995	4995	0
449	20250226	124000	79256240	4995	4995	5000	4995	111
450	20250226	123900	78701295	4995	4995	4995	4995	0
451	20250226	123800	78701295	4995	4995	4995	4995	0
452	20250226	123700	78701295	4995	4995	4995	4995	0
453	20250226	123600	78701295	4995	4995	5000	4995	14
454	20250226	123500	78631335	4995	4995	4995	4995	0
455	20250226	123400	78631335	4995	4995	4995	4995	0
456	20250226	123300	78631335	4995	4995	4995	4995	0
457	20250226	123200	78631335	4995	5000	5000	4995	571
458	20250226	123100	75776380	4995	4995	4995	4995	183
459	20250226	123000	74862295	4995	4995	4995	4995	0
460	20250226	122900	74862295	4995	4995	4995	4995	0
461	20250226	122800	74862295	4995	4995	4995	4995	0
462	20250226	122700	74862295	4995	4995	4995	4995	0
463	20250226	122600	74862295	4995	4995	4995	4995	2
464	20250226	122500	74852305	4995	4995	4995	4995	0
465	20250226	122400	74852305	4995	4995	4995	4995	0
466	20250226	122300	74852305	4995	4995	4995	4995	0
467	20250226	122200	74852305	4995	4995	4995	4995	0
468	20250226	122100	74852305	4995	4995	4995	4995	0
469	20250226	122000	74852305	4995	4995	4995	4995	0
470	20250226	121900	74852305	4995	4995	4995	4995	0
471	20250226	121800	74852305	4995	4995	4995	4995	0
472	20250226	121700	74852305	4995	4995	4995	4995	0
473	20250226	121600	74852305	4995	4995	4995	4995	1
474	20250226	121500	74847310	4995	4995	4995	4995	15
475	20250226	121400	74772385	4990	4990	4990	4990	0
476	20250226	121300	74772385	4990	4990	4990	4990	0
477	20250226	121200	74772385	4990	4990	4990	4990	0
478	20250226	121100	74772385	4990	4990	4990	4990	0
479	20250226	121000	74772385	4990	4990	4990	4990	0
480	20250226	120900	74772385	4990	4990	4990	4990	1
481	20250226	120800	74767395	4990	4990	4990	4990	0
482	20250226	120700	74767395	4990	4990	4990	4990	0
483	20250226	120600	74767395	4990	4990	4990	4990	1
484	20250226	120500	74762405	4990	4990	4990	4990	0
485	20250226	120400	74762405	4990	4990	4990	4990	0
486	20250226	120300	74762405	4990	4990	4990	4990	0
487	20250226	120200	74762405	4990	4995	4995	4990	551
488	20250226	120100	72010415	4995	4995	4995	4995	0
489	20250226	120000	72010415	4995	4995	4995	4995	0
490	20250226	115900	72010415	4995	4995	4995	4995	0
491	20250226	115800	72010415	4995	4995	4995	4995	0
492	20250226	115700	72010415	4995	4995	4995	4995	0
493	20250226	115600	72010415	4995	4995	4995	4995	0
494	20250226	115500	72010415	4995	4995	4995	4995	0
495	20250226	115400	72010415	4995	4995	4995	4995	0
496	20250226	115300	72010415	4995	4995	4995	4995	0
497	20250226	115200	72010415	4995	4995	4995	4995	0
498	20250226	115100	72010415	4995	4995	4995	4995	0
499	20250226	115000	72010415	4995	4995	4995	4995	0
500	20250226	114900	72010415	4995	4995	4995	4995	0
501	20250226	114800	72010415	4995	4995	4995	4995	0
502	20250226	114700	72010415	4995	4995	4995	4995	0
503	20250226	114600	72010415	4995	4995	4995	4995	2
504	20250226	114500	72000425	4990	4990	4990	4990	0
505	20250226	114400	72000425	4990	4990	4990	4990	0
506	20250226	114300	72000425	4990	4990	4990	4990	0
507	20250226	114200	72000425	4990	4990	4990	4990	0
508	20250226	114100	72000425	4990	4990	4990	4990	0
509	20250226	114000	72000425	4990	4990	4990	4990	0
510	20250226	113900	72000425	4990	4990	4990	4990	0
511	20250226	113800	72000425	4990	4990	4990	4990	0
512	20250226	113700	72000425	4990	4990	4990	4990	0
513	20250226	113600	72000425	4990	4990	4990	4990	0
514	20250226	113500	72000425	4990	4990	4990	4990	0
515	20250226	113400	72000425	4990	4990	4990	4990	0
516	20250226	113300	72000425	4990	4990	4990	4990	0
517	20250226	113200	72000425	4990	4990	4990	4990	0
518	20250226	113100	72000425	4990	4990	4990	4990	0
519	20250226	113000	72000425	4990	4990	4990	4990	0
520	20250226	112900	72000425	4990	4990	4990	4990	0
521	20250226	112800	72000425	4990	4990	4990	4990	0
522	20250226	112700	72000425	4990	4990	4990	4990	0
523	20250226	112600	72000425	4990	4990	4990	4990	0
524	20250226	112500	72000425	4990	4990	4990	4990	0
525	20250226	112400	72000425	4990	4990	4990	4990	0
526	20250226	112300	72000425	4990	4995	4995	4990	513
527	20250226	112200	69438170	4995	4995	4995	4995	16
528	20250226	112100	69358250	4990	4990	4990	4990	0
529	20250226	112000	69358250	4990	4990	4990	4990	0
530	20250226	111900	69358250	4990	4990	4990	4990	1
531	20250226	111800	69353260	4985	4990	4990	4985	125
532	20250226	111700	68729635	4990	4990	4990	4990	0
533	20250226	111600	68729635	4990	4990	4990	4990	1
534	20250226	111500	68724645	4985	4985	4985	4985	0
535	20250226	111400	68724645	4985	4985	4985	4985	0
536	20250226	111300	68724645	4985	4985	4985	4985	0
537	20250226	111200	68724645	4985	4985	4985	4985	0
538	20250226	111100	68724645	4985	4985	4985	4985	0
539	20250226	111000	68724645	4985	4985	4985	4985	0
540	20250226	110900	68724645	4985	4985	4985	4985	0
541	20250226	110800	68724645	4985	4985	4985	4985	0
542	20250226	110700	68724645	4985	4985	4985	4985	0
543	20250226	110600	68724645	4985	4985	4985	4985	0
544	20250226	110500	68724645	4985	4985	4985	4985	0
545	20250226	110400	68724645	4985	4985	4985	4985	50
546	20250226	110300	68475395	4980	4980	4980	4980	0
547	20250226	110200	68475395	4980	4980	4980	4980	0
548	20250226	110100	68475395	4980	4980	4980	4980	0
549	20250226	110000	68475395	4980	4980	4980	4980	23
550	20250226	105900	68360855	4980	4980	4980	4980	0
551	20250226	105800	68360855	4980	4980	4980	4980	0
552	20250226	105700	68360855	4980	4980	4980	4980	0
553	20250226	105600	68360855	4980	4980	4980	4980	27
554	20250226	105500	68226395	4980	4980	4980	4980	0
555	20250226	105400	68226395	4980	4980	4980	4980	0
556	20250226	105300	68226395	4980	4980	4980	4980	0
557	20250226	105200	68226395	4980	4980	4980	4980	0
558	20250226	105100	68226395	4980	4980	4980	4980	75
559	20250226	105000	67852895	4980	4980	4980	4980	100
560	20250226	104900	67354895	4980	4980	4980	4980	0
561	20250226	104800	67354895	4980	4985	4985	4980	571
562	20250226	104700	64511215	4985	4985	4985	4985	0
563	20250226	104600	64511215	4985	4985	4985	4985	0
564	20250226	104500	64511215	4985	4985	4985	4985	0
565	20250226	104400	64511215	4985	4985	4985	4985	12
566	20250226	104300	64451395	4985	4985	4985	4985	0
567	20250226	104200	64451395	4985	4985	4985	4985	0
568	20250226	104100	64451395	4985	4985	4985	4985	0
569	20250226	104000	64451395	4985	4985	4985	4985	36
570	20250226	103900	64271935	4985	4985	4985	4985	0
571	20250226	103800	64271935	4985	4985	4985	4985	0
572	20250226	103700	64271935	4985	4985	4985	4985	0
573	20250226	103600	64271935	4985	4985	4985	4985	0
574	20250226	103500	64271935	4985	4985	4985	4985	1
575	20250226	103400	64266950	4990	4990	4990	4990	0
576	20250226	103300	64266950	4990	4990	4990	4990	16
577	20250226	103200	64187110	4995	4995	4995	4995	0
578	20250226	103100	64187110	4995	4995	4995	4995	101
579	20250226	103000	63682615	4995	4995	4995	4995	402
580	20250226	102900	61674625	4995	4995	4995	4995	170
581	20250226	102800	60825475	4990	4990	4990	4990	0
582	20250226	102700	60825475	4990	4990	4990	4990	0
583	20250226	102600	60825475	4990	4990	4990	4990	61
584	20250226	102500	60521085	4985	4985	4985	4985	32
585	20250226	102400	60361565	4985	4985	4985	4985	0
586	20250226	102300	60361565	4985	4985	4985	4985	0
587	20250226	102200	60361565	4985	4985	4985	4985	0
588	20250226	102100	60361565	4985	4985	4985	4985	0
589	20250226	102000	60361565	4985	4985	4985	4985	0
590	20250226	101900	60361565	4985	4985	4985	4985	0
591	20250226	101800	60361565	4985	4985	4985	4985	0
592	20250226	101700	60361565	4985	4985	4985	4985	0
593	20250226	101600	60361565	4985	4985	4985	4985	0
594	20250226	101500	60361565	4985	4985	4985	4985	1
595	20250226	101400	60356580	4985	4985	4985	4985	0
596	20250226	101300	60356580	4985	4985	4985	4985	0
597	20250226	101200	60356580	4985	4985	4985	4985	0
598	20250226	101100	60356580	4985	4985	4985	4985	0
599	20250226	101000	60356580	4985	4985	4985	4985	0
600	20250226	100900	60356580	4985	4985	4985	4985	0
601	20250226	100800	60356580	4985	4985	4985	4985	0
602	20250226	100700	60356580	4985	4985	4985	4985	0
603	20250226	100600	60356580	4985	4985	4985	4985	0
604	20250226	100500	60356580	4985	4985	4985	4985	0
605	20250226	100400	60356580	4985	4985	4985	4985	0
606	20250226	100300	60356580	4985	4985	4985	4985	10
607	20250226	100200	60306730	4990	4990	4990	4990	0
608	20250226	100100	60306730	4990	4990	4990	4990	485
609	20250226	100000	57886580	4990	4990	4990	4990	0
610	20250226	095900	57886580	4990	4990	4990	4990	15
611	20250226	095800	57811730	4990	4990	4990	4990	0
612	20250226	095700	57811730	4990	4990	4990	4990	0
613	20250226	095600	57811730	4990	4990	4990	4990	0
614	20250226	095500	57811730	4990	4990	4990	4990	0
615	20250226	095400	57811730	4990	4990	4990	4990	0
616	20250226	095300	57811730	4990	4990	4990	4990	0
617	20250226	095200	57811730	4990	4990	4990	4990	0
618	20250226	095100	57811730	4990	4990	4990	4990	0
619	20250226	095000	57811730	4990	4990	4990	4990	0
620	20250226	094900	57811730	4990	4990	4990	4990	0
621	20250226	094800	57811730	4990	4990	4990	4990	50
622	20250226	094700	57562230	4990	4990	4990	4990	0
623	20250226	094600	57562230	4990	4990	4990	4990	0
624	20250226	094500	57562230	4990	4990	4990	4990	1
625	20250226	094400	57557240	4990	4990	4990	4990	0
626	20250226	094300	57557240	4990	4990	4990	4990	0
627	20250226	094200	57557240	4990	4990	4990	4990	0
628	20250226	094100	57557240	4990	4990	4990	4990	0
629	20250226	094000	57557240	4990	4990	4990	4990	0
630	20250226	093900	57557240	4990	4990	4990	4990	1
631	20250226	093800	57552250	4980	4990	4990	4980	52
632	20250226	093700	57293070	4990	4990	4990	4990	0
633	20250226	093600	57293070	4990	4990	4990	4990	0
634	20250226	093500	57293070	4990	4990	4990	4990	0
635	20250226	093400	57293070	4990	4990	4990	4990	0
636	20250226	093300	57293070	4990	4990	4990	4990	0
637	20250226	093200	57293070	4990	4990	4990	4990	5301
638	20250226	093100	30841080	4995	4995	4995	4995	0
639	20250226	093000	30841080	4995	4995	4995	4995	0
640	20250226	092900	30841080	4995	5010	5010	4995	5327
641	20250226	092800	4159690	5010	5010	5010	5010	0
642	20250226	092700	4159690	5010	5010	5010	5010	0
643	20250226	092600	4159690	5010	5010	5010	5010	0
644	20250226	092500	4159690	5010	5010	5010	5010	0
645	20250226	092400	4159690	5010	5010	5010	5010	0
646	20250226	092300	4159690	5010	5010	5010	5010	0
647	20250226	092200	4159690	5010	5010	5010	5010	0
648	20250226	092100	4159690	5010	5020	5030	5010	9
649	20250226	092000	4114510	5020	5020	5020	5020	0
650	20250226	091900	4114510	5020	5020	5020	5020	0
651	20250226	091800	4114510	5020	5020	5020	5020	0
652	20250226	091700	4114510	5020	5030	5030	5020	6
653	20250226	091600	4084340	5010	5010	5010	5010	0
654	20250226	091500	4084340	5010	5010	5010	5010	0
655	20250226	091400	4084340	5010	5010	5030	5010	174
656	20250226	091300	3212540	5010	5010	5010	5010	141
657	20250226	091200	2506130	5010	5010	5010	5010	0
658	20250226	091100	2506130	5010	5010	5010	5010	0
659	20250226	091000	2506130	5010	5010	5010	5010	0
660	20250226	090900	2506130	5010	5010	5010	5010	0
661	20250226	090800	2506130	5010	5010	5010	5010	0
662	20250226	090700	2506130	5010	5010	5010	5010	0
663	20250226	090600	2506130	5010	5010	5010	5010	0
664	20250226	090500	2506130	5010	5010	5010	5010	0
665	20250226	090400	2506130	5010	5010	5010	5010	113
666	20250226	090300	1940000	5000	5000	5000	5000	0
667	20250226	090200	1940000	5000	5000	5000	5000	0
668	20250226	090100	1940000	5000	5000	5000	5000	387
669	20250226	090000	5000	5000	5000	5000	5000	1