KissMeData/030960/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	191500	860918530	9830	9830	9830	9830	1668
3	20250226	191400	860918530	9830	9830	9830	9830	0
4	20250226	191300	860918530	9830	9830	9830	9830	0
5	20250226	191200	860918530	9830	9830	9830	9830	0
6	20250226	191100	860918530	9830	9830	9830	9830	0
7	20250226	191000	860918530	9830	9830	9830	9830	0
8	20250226	190900	860918530	9830	9830	9830	9830	0
9	20250226	190800	860918530	9830	9830	9830	9830	0
10	20250226	190700	860918530	9830	9830	9830	9830	0
11	20250226	190600	860918530	9830	9830	9830	9830	0
12	20250226	190500	860918530	9830	9830	9830	9830	0
13	20250226	190400	860918530	9830	9830	9830	9830	0
14	20250226	190300	860918530	9830	9830	9830	9830	0
15	20250226	190200	860918530	9830	9830	9830	9830	0
16	20250226	190100	860918530	9830	9830	9830	9830	0
17	20250226	190000	860918530	9830	9830	9830	9830	0
18	20250226	185900	860918530	9830	9830	9830	9830	0
19	20250226	185800	860918530	9830	9830	9830	9830	0
20	20250226	185700	860918530	9830	9830	9830	9830	0
21	20250226	185600	860918530	9830	9830	9830	9830	0
22	20250226	185500	860918530	9830	9830	9830	9830	0
23	20250226	185400	860918530	9830	9830	9830	9830	0
24	20250226	185300	860918530	9830	9830	9830	9830	0
25	20250226	185200	860918530	9830	9830	9830	9830	0
26	20250226	185100	860918530	9830	9830	9830	9830	0
27	20250226	185000	860918530	9830	9830	9830	9830	0
28	20250226	184900	860918530	9830	9830	9830	9830	0
29	20250226	184800	860918530	9830	9830	9830	9830	0
30	20250226	184700	860918530	9830	9830	9830	9830	0
31	20250226	184600	860918530	9830	9830	9830	9830	0
32	20250226	184500	860918530	9830	9830	9830	9830	1668
33	20250226	184400	860918530	9830	9830	9830	9830	0
34	20250226	184300	860918530	9830	9830	9830	9830	0
35	20250226	184200	860918530	9830	9830	9830	9830	0
36	20250226	184100	860918530	9830	9830	9830	9830	0
37	20250226	184000	860918530	9830	9830	9830	9830	0
38	20250226	183900	860918530	9830	9830	9830	9830	0
39	20250226	183800	860918530	9830	9830	9830	9830	0
40	20250226	183700	860918530	9830	9830	9830	9830	0
41	20250226	183600	860918530	9830	9830	9830	9830	0
42	20250226	183500	860918530	9830	9830	9830	9830	0
43	20250226	183400	860918530	9830	9830	9830	9830	0
44	20250226	183300	860918530	9830	9830	9830	9830	0
45	20250226	183200	860918530	9830	9830	9830	9830	0
46	20250226	183100	860918530	9830	9830	9830	9830	0
47	20250226	183000	860918530	9830	9830	9830	9830	0
48	20250226	182900	860918530	9830	9830	9830	9830	0
49	20250226	182800	860918530	9830	9830	9830	9830	0
50	20250226	182700	860918530	9830	9830	9830	9830	0
51	20250226	182600	860918530	9830	9830	9830	9830	0
52	20250226	182500	860918530	9830	9830	9830	9830	0
53	20250226	182400	860918530	9830	9830	9830	9830	0
54	20250226	182300	860918530	9830	9830	9830	9830	0
55	20250226	182200	860918530	9830	9830	9830	9830	0
56	20250226	182100	860918530	9830	9830	9830	9830	0
57	20250226	182000	860918530	9830	9830	9830	9830	0
58	20250226	181900	860918530	9830	9830	9830	9830	0
59	20250226	181800	860918530	9830	9830	9830	9830	0
60	20250226	181700	860918530	9830	9830	9830	9830	0
61	20250226	181600	860918530	9830	9830	9830	9830	0
62	20250226	181500	860918530	9830	9830	9830	9830	1668
63	20250226	181400	860918530	9830	9830	9830	9830	0
64	20250226	181300	860918530	9830	9830	9830	9830	0
65	20250226	181200	860918530	9830	9830	9830	9830	0
66	20250226	181100	860918530	9830	9830	9830	9830	0
67	20250226	181000	860918530	9830	9830	9830	9830	0
68	20250226	180900	860918530	9830	9830	9830	9830	0
69	20250226	180800	860918530	9830	9830	9830	9830	0
70	20250226	180700	860918530	9830	9830	9830	9830	0
71	20250226	180600	860918530	9830	9830	9830	9830	0
72	20250226	180500	860918530	9830	9830	9830	9830	0
73	20250226	180400	860918530	9830	9830	9830	9830	0
74	20250226	180300	860918530	9830	9830	9830	9830	0
75	20250226	180200	860918530	9830	9830	9830	9830	0
76	20250226	180100	860918530	9830	9830	9830	9830	0
77	20250226	180000	860918530	9830	9830	9830	9830	0
78	20250226	175900	860918530	9830	9830	9830	9830	0
79	20250226	175800	860918530	9830	9830	9830	9830	0
80	20250226	175700	860918530	9830	9830	9830	9830	0
81	20250226	175600	860918530	9830	9830	9830	9830	0
82	20250226	175500	860918530	9830	9830	9830	9830	0
83	20250226	175400	860918530	9830	9830	9830	9830	0
84	20250226	175300	860918530	9830	9830	9830	9830	0
85	20250226	175200	860918530	9830	9830	9830	9830	0
86	20250226	175100	860918530	9830	9830	9830	9830	0
87	20250226	175000	860918530	9830	9830	9830	9830	0
88	20250226	174900	860918530	9830	9830	9830	9830	0
89	20250226	174800	860918530	9830	9830	9830	9830	0
90	20250226	174700	860918530	9830	9830	9830	9830	0
91	20250226	174600	860918530	9830	9830	9830	9830	0
92	20250226	174500	860918530	9830	9830	9830	9830	1668
93	20250226	174400	860918530	9830	9830	9830	9830	0
94	20250226	174300	860918530	9830	9830	9830	9830	0
95	20250226	174200	860918530	9830	9830	9830	9830	0
96	20250226	174100	860918530	9830	9830	9830	9830	0
97	20250226	174000	860918530	9830	9830	9830	9830	0
98	20250226	173900	860918530	9830	9830	9830	9830	0
99	20250226	173800	860918530	9830	9830	9830	9830	0
100	20250226	173700	860918530	9830	9830	9830	9830	0
101	20250226	173600	860918530	9830	9830	9830	9830	0
102	20250226	173500	860918530	9830	9830	9830	9830	0
103	20250226	173400	860918530	9830	9830	9830	9830	0
104	20250226	173300	860918530	9830	9830	9830	9830	0
105	20250226	173200	860918530	9830	9830	9830	9830	0
106	20250226	173100	860918530	9830	9830	9830	9830	0
107	20250226	173000	860918530	9830	9830	9830	9830	0
108	20250226	172900	860918530	9830	9830	9830	9830	0
109	20250226	172800	860918530	9830	9830	9830	9830	0
110	20250226	172700	860918530	9830	9830	9830	9830	0
111	20250226	172600	860918530	9830	9830	9830	9830	0
112	20250226	172500	860918530	9830	9830	9830	9830	0
113	20250226	172400	860918530	9830	9830	9830	9830	0
114	20250226	172300	860918530	9830	9830	9830	9830	0
115	20250226	172200	860918530	9830	9830	9830	9830	0
116	20250226	172100	860918530	9830	9830	9830	9830	0
117	20250226	172000	860918530	9830	9830	9830	9830	0
118	20250226	171900	860918530	9830	9830	9830	9830	0
119	20250226	171800	860918530	9830	9830	9830	9830	0
120	20250226	171700	860918530	9830	9830	9830	9830	0
121	20250226	171600	860918530	9830	9830	9830	9830	0
122	20250226	171500	860918530	9830	9830	9830	9830	1668
123	20250226	171400	860918530	9830	9830	9830	9830	0
124	20250226	171300	860918530	9830	9830	9830	9830	0
125	20250226	171200	860918530	9830	9830	9830	9830	0
126	20250226	171100	860918530	9830	9830	9830	9830	0
127	20250226	171000	860918530	9830	9830	9830	9830	0
128	20250226	170900	860918530	9830	9830	9830	9830	0
129	20250226	170800	860918530	9830	9830	9830	9830	0
130	20250226	170700	860918530	9830	9830	9830	9830	0
131	20250226	170600	860918530	9830	9830	9830	9830	0
132	20250226	170500	860918530	9830	9830	9830	9830	0
133	20250226	170400	860918530	9830	9830	9830	9830	0
134	20250226	170300	860918530	9830	9830	9830	9830	0
135	20250226	170200	860918530	9830	9830	9830	9830	0
136	20250226	170100	860918530	9830	9830	9830	9830	0
137	20250226	170000	860918530	9830	9830	9830	9830	0
138	20250226	165900	860918530	9830	9830	9830	9830	0
139	20250226	165800	860918530	9830	9830	9830	9830	0
140	20250226	165700	860918530	9830	9830	9830	9830	0
141	20250226	165600	860918530	9830	9830	9830	9830	0
142	20250226	165500	860918530	9830	9830	9830	9830	0
143	20250226	165400	860918530	9830	9830	9830	9830	0
144	20250226	165300	860918530	9830	9830	9830	9830	0
145	20250226	165200	860918530	9830	9830	9830	9830	0
146	20250226	165100	860918530	9830	9830	9830	9830	0
147	20250226	165000	860918530	9830	9830	9830	9830	0
148	20250226	164900	860918530	9830	9830	9830	9830	0
149	20250226	164800	860918530	9830	9830	9830	9830	0
150	20250226	164700	860918530	9830	9830	9830	9830	0
151	20250226	164600	860918530	9830	9830	9830	9830	0
152	20250226	164500	860918530	9830	9830	9830	9830	1668
153	20250226	164400	860918530	9830	9830	9830	9830	0
154	20250226	164300	860918530	9830	9830	9830	9830	0
155	20250226	164200	860918530	9830	9830	9830	9830	0
156	20250226	164100	860918530	9830	9830	9830	9830	0
157	20250226	164000	860918530	9830	9830	9830	9830	0
158	20250226	163900	860918530	9830	9830	9830	9830	0
159	20250226	163800	860918530	9830	9830	9830	9830	0
160	20250226	163700	860918530	9830	9830	9830	9830	0
161	20250226	163600	860918530	9830	9830	9830	9830	0
162	20250226	163500	860918530	9830	9830	9830	9830	0
163	20250226	163400	860918530	9830	9830	9830	9830	0
164	20250226	163300	860918530	9830	9830	9830	9830	0
165	20250226	163200	860918530	9830	9830	9830	9830	0
166	20250226	163100	860918530	9830	9830	9830	9830	0
167	20250226	163000	860918530	9830	9830	9830	9830	0
168	20250226	162900	860918530	9830	9830	9830	9830	0
169	20250226	162800	860918530	9830	9830	9830	9830	0
170	20250226	162700	860918530	9830	9830	9830	9830	0
171	20250226	162600	860918530	9830	9830	9830	9830	0
172	20250226	162500	860918530	9830	9830	9830	9830	0
173	20250226	162400	860918530	9830	9830	9830	9830	0
174	20250226	162300	860918530	9830	9830	9830	9830	0
175	20250226	162200	860918530	9830	9830	9830	9830	0
176	20250226	162100	860918530	9830	9830	9830	9830	0
177	20250226	162000	860918530	9830	9830	9830	9830	0
178	20250226	161900	860918530	9830	9830	9830	9830	0
179	20250226	161800	860918530	9830	9830	9830	9830	0
180	20250226	161700	860918530	9830	9830	9830	9830	0
181	20250226	161600	860918530	9830	9830	9830	9830	0
182	20250226	161500	860918530	9830	9830	9830	9830	1668
183	20250226	161400	860918530	9830	9830	9830	9830	0
184	20250226	161300	860918530	9830	9830	9830	9830	0
185	20250226	161200	860918530	9830	9830	9830	9830	0
186	20250226	161100	860918530	9830	9830	9830	9830	0
187	20250226	161000	860918530	9830	9830	9830	9830	0
188	20250226	160900	860918530	9830	9830	9830	9830	0
189	20250226	160800	860918530	9830	9830	9830	9830	0
190	20250226	160700	860918530	9830	9830	9830	9830	0
191	20250226	160600	860918530	9830	9830	9830	9830	0
192	20250226	160500	860918530	9830	9830	9830	9830	0
193	20250226	160400	860918530	9830	9830	9830	9830	0
194	20250226	160300	860918530	9830	9830	9830	9830	0
195	20250226	160200	860918530	9830	9830	9830	9830	0
196	20250226	160100	860918530	9830	9830	9830	9830	0
197	20250226	160000	860918530	9830	9830	9830	9830	0
198	20250226	155900	860918530	9830	9830	9830	9830	0
199	20250226	155800	860918530	9830	9830	9830	9830	0
200	20250226	155700	860918530	9830	9830	9830	9830	0
201	20250226	155600	860918530	9830	9830	9830	9830	0
202	20250226	155500	860918530	9830	9830	9830	9830	0
203	20250226	155400	860918530	9830	9830	9830	9830	0
204	20250226	155300	860918530	9830	9830	9830	9830	0
205	20250226	155200	860918530	9830	9830	9830	9830	0
206	20250226	155100	860918530	9830	9830	9830	9830	0
207	20250226	155000	860918530	9830	9830	9830	9830	0
208	20250226	154900	860918530	9830	9830	9830	9830	0
209	20250226	154800	860918530	9830	9830	9830	9830	0
210	20250226	154700	860918530	9830	9830	9830	9830	0
211	20250226	154600	860918530	9830	9830	9830	9830	0
212	20250226	154500	860918530	9830	9830	9830	9830	1668
213	20250226	154400	860918530	9830	9830	9830	9830	0
214	20250226	154300	860918530	9830	9830	9830	9830	0
215	20250226	154200	860918530	9830	9830	9830	9830	0
216	20250226	154100	860918530	9830	9830	9830	9830	0
217	20250226	154000	860918530	9830	9830	9830	9830	0
218	20250226	153900	860918530	9830	9830	9830	9830	0
219	20250226	153800	860918530	9830	9830	9830	9830	0
220	20250226	153700	860918530	9830	9830	9830	9830	0
221	20250226	153600	860918530	9830	9830	9830	9830	0
222	20250226	153500	860918530	9830	9830	9830	9830	0
223	20250226	153400	860918530	9830	9830	9830	9830	0
224	20250226	153300	860918530	9830	9830	9830	9830	0
225	20250226	153200	860918530	9830	9830	9830	9830	0
226	20250226	153100	860918530	9830	9830	9830	9830	0
227	20250226	153000	860918530	9830	9830	9830	9830	1668
228	20250226	152900	844522090	9840	9840	9840	9840	0
229	20250226	152800	844522090	9840	9840	9840	9840	0
230	20250226	152700	844522090	9840	9840	9840	9840	0
231	20250226	152600	844522090	9840	9840	9840	9840	0
232	20250226	152500	844522090	9840	9840	9840	9840	0
233	20250226	152400	844522090	9840	9840	9840	9840	0
234	20250226	152300	844522090	9840	9840	9840	9840	0
235	20250226	152200	844522090	9840	9840	9840	9840	0
236	20250226	152100	844522090	9840	9840	9840	9840	0
237	20250226	152000	844522090	9840	9840	9840	9840	0
238	20250226	151900	844522090	9840	9840	9840	9840	181
239	20250226	151800	842741050	9840	9830	9840	9830	428
240	20250226	151700	838532480	9840	9840	9840	9840	4
241	20250226	151600	838493120	9850	9840	9850	9840	167
242	20250226	151500	836849770	9840	9840	9840	9840	23
243	20250226	151400	836623450	9850	9850	9850	9840	95
244	20250226	151300	835687800	9860	9860	9860	9860	87
245	20250226	151200	834829980	9860	9860	9860	9860	0
246	20250226	151100	834829980	9860	9860	9860	9860	1
247	20250226	151000	834820120	9830	9840	9840	9830	625
248	20250226	150900	828674840	9860	9870	9870	9830	29
249	20250226	150800	828389550	9840	9840	9840	9840	600
250	20250226	150700	822485550	9870	9840	9870	9820	801
251	20250226	150600	814615850	9880	9880	9880	9880	0
252	20250226	150500	814615850	9880	9880	9880	9880	110
253	20250226	150400	813529050	9860	9850	9860	9840	193
254	20250226	150300	811628440	9840	9840	9840	9840	125
255	20250226	150200	810398440	9840	9840	9840	9840	20
256	20250226	150100	810201640	9840	9840	9840	9840	3
257	20250226	150000	810172120	9840	9840	9840	9840	35
258	20250226	145900	809827720	9820	9830	9830	9820	34
259	20250226	145800	809493640	9840	9840	9840	9840	0
260	20250226	145700	809493640	9840	9840	9840	9840	100
261	20250226	145600	808509640	9830	9830	9830	9830	165
262	20250226	145500	806887690	9820	9860	9860	9820	1634
263	20250226	145400	790835250	9860	9830	9860	9820	2950
264	20250226	145300	761860100	9860	9860	9860	9860	2
265	20250226	145200	761840380	9830	9850	9850	9830	2227
266	20250226	145100	739935690	9850	9850	9850	9850	133
267	20250226	145000	738625640	9860	9860	9860	9860	538
268	20250226	144900	733320960	9860	9860	9860	9860	149
269	20250226	144800	731851820	9850	9850	9850	9850	0
270	20250226	144700	731851820	9850	9850	9850	9840	304
271	20250226	144600	728859460	9850	9860	9860	9850	234
272	20250226	144500	726553980	9860	9860	9860	9860	20
273	20250226	144400	726356780	9850	9870	9870	9850	201
274	20250226	144300	724375020	9880	9880	9880	9880	0
275	20250226	144200	724375020	9880	9880	9880	9880	0
276	20250226	144100	724375020	9880	9880	9880	9880	500
277	20250226	144000	719435020	9900	9900	9900	9900	6
278	20250226	143900	719375620	9900	9900	9900	9900	0
279	20250226	143800	719375620	9900	9900	9900	9900	1
280	20250226	143700	719365720	9890	9870	9890	9870	204
281	20250226	143600	717350400	9870	9870	9870	9870	1
282	20250226	143500	717340530	9850	9860	9870	9850	3141
283	20250226	143400	686392380	9860	9870	9870	9860	277
284	20250226	143300	683660390	9870	9870	9870	9870	10
285	20250226	143200	683561690	9880	9880	9880	9880	0
286	20250226	143100	683561690	9880	9860	9880	9860	111
287	20250226	143000	682467210	9860	9860	9860	9860	50
288	20250226	142900	681974210	9870	9880	9880	9870	10
289	20250226	142800	681875480	9880	9880	9880	9880	1
290	20250226	142700	681865600	9870	9860	9870	9860	21
291	20250226	142600	681658360	9870	9870	9870	9870	82
292	20250226	142500	680849020	9870	9870	9870	9870	0
293	20250226	142400	680849020	9870	9870	9870	9870	455
294	20250226	142300	676358170	9870	9870	9880	9870	405
295	20250226	142200	672360770	9880	9870	9880	9870	151
296	20250226	142100	670870390	9850	9870	9870	9850	410
297	20250226	142000	666829810	9890	9890	9890	9890	0
298	20250226	141900	666829810	9890	9890	9890	9890	0
299	20250226	141800	666829810	9890	9890	9890	9890	0
300	20250226	141700	666829810	9890	9890	9890	9890	0
301	20250226	141600	666829810	9890	9890	9890	9890	0
302	20250226	141500	666829810	9890	9890	9890	9890	1
303	20250226	141400	666819920	9840	9850	9850	9840	50
304	20250226	141300	666327900	9850	9850	9850	9850	0
305	20250226	141200	666327900	9850	9850	9850	9850	0
306	20250226	141100	666327900	9850	9840	9850	9840	862
307	20250226	141000	657840620	9840	9850	9850	9840	433
308	20250226	140900	653579820	9850	9850	9850	9850	0
309	20250226	140800	653579820	9850	9850	9850	9850	161
310	20250226	140700	651993970	9850	9850	9850	9850	14
311	20250226	140600	651856070	9850	9850	9850	9850	213
312	20250226	140500	649758020	9870	9870	9870	9870	300
313	20250226	140400	646797020	9900	9900	9900	9850	902
314	20250226	140300	637908750	9860	9860	9860	9860	0
315	20250226	140200	637908750	9860	9870	9870	9860	60
316	20250226	140100	637317020	9870	9870	9880	9870	101
317	20250226	140000	636320040	9900	9900	9900	9900	0
318	20250226	135900	636320040	9900	9900	9900	9900	0
319	20250226	135800	636320040	9900	9900	9900	9900	1
320	20250226	135700	636310140	9860	9890	9900	9860	9
321	20250226	135600	636221300	9860	9860	9860	9860	130
322	20250226	135500	634939500	9860	9870	9870	9860	6
323	20250226	135400	634880290	9870	9870	9870	9870	15
324	20250226	135300	634732240	9870	9880	9880	9870	679
325	20250226	135200	628029500	9880	9880	9880	9880	0
326	20250226	135100	628029500	9880	9890	9890	9880	112
327	20250226	135000	626922300	9880	9880	9880	9880	0
328	20250226	134900	626922300	9880	9880	9880	9880	79
329	20250226	134800	626141780	9880	9880	9880	9880	209
330	20250226	134700	624076860	9890	9890	9890	9890	0
331	20250226	134600	624076860	9890	9890	9890	9890	0
332	20250226	134500	624076860	9890	9890	9890	9890	500
333	20250226	134400	619131860	9890	9890	9890	9890	22
334	20250226	134300	618914280	9880	9880	9880	9880	0
335	20250226	134200	618914280	9880	9890	9890	9880	1099
336	20250226	134100	608050280	9890	9900	9900	9890	68
337	20250226	134000	607377750	9890	9890	9890	9890	0
338	20250226	133900	607377750	9890	9890	9890	9890	53
339	20250226	133800	606853580	9900	9890	9900	9880	300
340	20250226	133700	603887290	9890	9890	9890	9890	21
341	20250226	133600	603679600	9890	9900	9900	9890	347
342	20250226	133500	600245420	9900	9900	9900	9900	0
343	20250226	133400	600245420	9900	9900	9900	9900	243
344	20250226	133300	597839720	9900	9910	9910	9900	102
345	20250226	133200	596829390	9910	9910	9910	9910	1000
346	20250226	133100	586919390	9950	9950	9950	9950	0
347	20250226	133000	586919390	9950	9950	9950	9950	0
348	20250226	132900	586919390	9950	9950	9950	9950	0
349	20250226	132800	586919390	9950	9950	9950	9950	123
350	20250226	132700	585695540	9900	9900	9900	9900	0
351	20250226	132600	585695540	9900	9900	9900	9900	0
352	20250226	132500	585695540	9900	9900	9900	9900	595
353	20250226	132400	579805040	9870	9870	9870	9870	0
354	20250226	132300	579805040	9870	9890	9890	9870	290
355	20250226	132200	576938380	9890	9890	9890	9890	163
356	20250226	132100	575326310	9880	9900	9900	9880	826
357	20250226	132000	567154950	9910	9910	9910	9900	725
358	20250226	131900	559976430	9940	9940	9940	9940	0
359	20250226	131800	559976430	9940	9910	9940	9900	674
360	20250226	131700	553297060	9950	9920	9950	9920	353
361	20250226	131600	549795270	9950	9950	9950	9950	1
362	20250226	131500	549785320	9930	9930	9930	9930	193
363	20250226	131400	547868830	9960	9960	9960	9960	0
364	20250226	131300	547868830	9960	9940	9960	9940	9
365	20250226	131200	547779350	9960	9950	9960	9930	285
366	20250226	131100	544944580	9940	9940	9940	9940	3
367	20250226	131000	544914760	9940	9940	9940	9940	26
368	20250226	130900	544656320	9950	9950	9950	9950	161
369	20250226	130800	543054370	9940	9940	9940	9940	0
370	20250226	130700	543054370	9940	9940	9940	9940	100
371	20250226	130600	542060370	9940	9950	9950	9940	5
372	20250226	130500	542010650	9940	9940	9940	9940	5
373	20250226	130400	541960950	9940	9940	9940	9940	0
374	20250226	130300	541960950	9940	9940	9940	9940	1
375	20250226	130200	541951010	9930	9930	9930	9930	39
376	20250226	130100	541563740	9930	9930	9930	9930	30
377	20250226	130000	541265840	9920	9920	9920	9920	0
378	20250226	125900	541265840	9920	9950	9950	9920	563
379	20250226	125800	535674460	9950	9950	9950	9950	0
380	20250226	125700	535674460	9950	9950	9950	9950	5
381	20250226	125600	535624710	9950	9950	9950	9950	100
382	20250226	125500	534629710	9950	9950	9950	9950	0
383	20250226	125400	534629710	9950	9950	9950	9950	172
384	20250226	125300	532918310	9960	9960	9960	9960	187
385	20250226	125200	531055790	9950	9950	9950	9950	0
386	20250226	125100	531055790	9950	9950	9950	9950	0
387	20250226	125000	531055790	9950	9950	9950	9950	112
388	20250226	124900	529941390	9950	9960	9960	9950	550
389	20250226	124800	524468330	9990	9990	9990	9990	4
390	20250226	124700	524428370	9960	9960	9960	9960	0
391	20250226	124600	524428370	9960	9960	9960	9960	0
392	20250226	124500	524428370	9960	9960	9960	9960	0
393	20250226	124400	524428370	9960	9960	9960	9960	0
394	20250226	124300	524428370	9960	9960	9960	9960	0
395	20250226	124200	524428370	9960	9960	9960	9960	50
396	20250226	124100	523930370	9960	9960	9960	9960	0
397	20250226	124000	523930370	9960	9960	9960	9960	1
398	20250226	123900	523920410	9960	9960	9960	9960	523
399	20250226	123800	518711330	9970	9970	9970	9970	0
400	20250226	123700	518711330	9970	9970	9970	9970	50
401	20250226	123600	518212830	9990	9990	9990	9990	0
402	20250226	123500	518212830	9990	9990	9990	9990	0
403	20250226	123400	518212830	9990	9990	9990	9990	1
404	20250226	123300	518202840	10000	10000	10000	10000	0
405	20250226	123200	518202840	10000	10000	10000	10000	0
406	20250226	123100	518202840	10000	9970	10000	9960	61
407	20250226	123000	517594740	10000	10000	10000	10000	0
408	20250226	122900	517594740	10000	10000	10000	10000	0
409	20250226	122800	517594740	10000	10000	10000	10000	1
410	20250226	122700	517584740	10000	10000	10000	10000	1
411	20250226	122600	517574740	9960	9970	9970	9960	725
412	20250226	122500	510348260	9980	9980	9980	9980	33
413	20250226	122400	510018920	10000	9990	10000	9990	56
414	20250226	122300	509459470	10000	10000	10000	10000	150
415	20250226	122200	507959470	10000	10000	10000	10000	1001
416	20250226	122100	497949470	9980	9980	9980	9980	100
417	20250226	122000	496951470	9990	10000	10000	9990	555
418	20250226	121900	491401960	10000	10000	10000	10000	0
419	20250226	121800	491401960	10000	10010	10010	10000	320
420	20250226	121700	488201130	10030	10010	10030	10010	105
421	20250226	121600	487148080	10000	10010	10010	10000	22
422	20250226	121500	486927870	10010	10010	10010	10010	0
423	20250226	121400	486927870	10010	10010	10010	10010	90
424	20250226	121300	486026970	10010	10000	10010	10000	909
425	20250226	121200	476928190	10010	10010	10010	10010	0
426	20250226	121100	476928190	10010	10010	10010	10010	10
427	20250226	121000	476828090	10010	10010	10010	10010	300
428	20250226	120900	473825090	10010	10010	10010	10010	100
429	20250226	120800	472824090	10030	10030	10030	10030	0
430	20250226	120700	472824090	10030	10030	10030	10030	0
431	20250226	120600	472824090	10030	10030	10030	10030	0
432	20250226	120500	472824090	10030	10020	10030	10020	37
433	20250226	120400	472453080	10030	10030	10030	10030	0
434	20250226	120300	472453080	10030	10030	10030	10030	0
435	20250226	120200	472453080	10030	10000	10030	10000	3
436	20250226	120100	472423040	9990	9990	9990	9990	0
437	20250226	120000	472423040	9990	9990	9990	9990	0
438	20250226	115900	472423040	9990	9990	9990	9990	0
439	20250226	115800	472423040	9990	9990	9990	9990	1
440	20250226	115700	472413050	10000	10000	10000	10000	0
441	20250226	115600	472413050	10000	10000	10000	10000	0
442	20250226	115500	472413050	10000	10000	10000	10000	100
443	20250226	115400	471413050	10000	10000	10000	10000	0
444	20250226	115300	471413050	10000	10000	10000	10000	0
445	20250226	115200	471413050	10000	10000	10000	10000	67
446	20250226	115100	470743050	10000	10000	10000	10000	45
447	20250226	115000	470293050	9990	9990	9990	9990	35
448	20250226	114900	469943400	9990	9990	9990	9990	0
449	20250226	114800	469943400	9990	9990	9990	9990	0
450	20250226	114700	469943400	9990	9990	9990	9990	0
451	20250226	114600	469943400	9990	9990	9990	9990	0
452	20250226	114500	469943400	9990	9990	9990	9990	0
453	20250226	114400	469943400	9990	9990	9990	9990	0
454	20250226	114300	469943400	9990	9990	9990	9990	42
455	20250226	114200	469523820	9960	9960	9960	9960	0
456	20250226	114100	469523820	9960	9960	9960	9960	0
457	20250226	114000	469523820	9960	9960	9960	9960	0
458	20250226	113900	469523820	9960	9970	9970	9960	7
459	20250226	113800	469454070	9980	9980	9980	9980	3
460	20250226	113700	469424130	9990	9990	9990	9990	1
461	20250226	113600	469414140	9990	9990	9990	9990	0
462	20250226	113500	469414140	9990	9960	9990	9960	54
463	20250226	113400	468875910	9990	9990	9990	9990	1
464	20250226	113300	468865920	9970	9970	9980	9970	1426
465	20250226	113200	454648550	9970	9980	9980	9970	50
466	20250226	113100	454149950	9970	9980	9980	9970	50
467	20250226	113000	453651280	9990	9990	9990	9990	0
468	20250226	112900	453651280	9990	9960	9990	9960	324
469	20250226	112800	450421360	9960	9960	9960	9960	46
470	20250226	112700	449963200	9970	9970	9970	9970	145
471	20250226	112600	448517550	9980	9980	9980	9980	0
472	20250226	112500	448517550	9980	9980	9980	9980	0
473	20250226	112400	448517550	9980	9980	9980	9980	1
474	20250226	112300	448507570	9970	9970	9970	9970	0
475	20250226	112200	448507570	9970	9970	9970	9970	0
476	20250226	112100	448507570	9970	9970	9970	9970	250
477	20250226	112000	446015070	9970	9970	9970	9970	206
478	20250226	111900	443961250	9970	9970	9970	9970	0
479	20250226	111800	443961250	9970	9970	9970	9970	500
480	20250226	111700	438976250	9980	9980	9980	9980	0
481	20250226	111600	438976250	9980	9980	9980	9980	18
482	20250226	111500	438796610	9990	9990	9990	9990	5
483	20250226	111400	438746660	9990	9990	9990	9990	0
484	20250226	111300	438746660	9990	9980	9990	9970	41
485	20250226	111200	438337520	9980	9970	9980	9970	598
486	20250226	111100	432370660	9970	9970	9970	9970	50
487	20250226	111000	431872160	9970	9950	9970	9950	820
488	20250226	110900	423700020	9970	9970	9970	9970	1
489	20250226	110800	423690050	9940	9940	9940	9940	0
490	20250226	110700	423690050	9940	9940	9940	9940	0
491	20250226	110600	423690050	9940	9950	9950	9940	734
492	20250226	110500	416392850	9950	9950	9950	9950	0
493	20250226	110400	416392850	9950	9970	9970	9950	541
494	20250226	110300	411009320	9970	9960	9970	9960	30
495	20250226	110200	410710420	9970	9970	9970	9970	3
496	20250226	110100	410680510	9970	9970	9970	9970	0
497	20250226	110000	410680510	9970	9970	9970	9970	10
498	20250226	105900	410580810	9970	9970	9970	9970	20
499	20250226	105800	410381410	9970	9970	9970	9970	20
500	20250226	105700	410182010	9980	9980	9980	9980	0
501	20250226	105600	410182010	9980	9980	9980	9980	0
502	20250226	105500	410182010	9980	9970	9980	9950	1503
503	20250226	105400	395223280	9980	9980	9980	9980	17
504	20250226	105300	395053620	9980	9980	9980	9980	0
505	20250226	105200	395053620	9980	9980	9980	9980	2
506	20250226	105100	395033660	9990	9990	9990	9990	1
507	20250226	105000	395023670	9990	9990	9990	9990	2
508	20250226	104900	395003690	9990	9990	9990	9990	15
509	20250226	104800	394853840	9990	9990	9990	9990	0
510	20250226	104700	394853840	9990	9990	9990	9990	8
511	20250226	104600	394773920	9990	9990	9990	9990	0
512	20250226	104500	394773920	9990	9990	9990	9990	0
513	20250226	104400	394773920	9990	9970	9990	9970	2
514	20250226	104300	394753960	9970	9970	9970	9970	189
515	20250226	104200	392869630	9970	9970	9970	9970	6
516	20250226	104100	392809810	9970	9970	9970	9970	5
517	20250226	104000	392759960	9970	9970	9970	9970	0
518	20250226	103900	392759960	9970	9970	9970	9970	1
519	20250226	103800	392749990	9970	9970	9970	9970	168
520	20250226	103700	391075030	9970	9970	9970	9970	63
521	20250226	103600	390446920	9970	9970	9970	9970	50
522	20250226	103500	389948420	9970	9970	9970	9970	0
523	20250226	103400	389948420	9970	9970	9970	9970	0
524	20250226	103300	389948420	9970	9970	9970	9970	0
525	20250226	103200	389948420	9970	9970	9970	9970	0
526	20250226	103100	389948420	9970	9970	9970	9970	320
527	20250226	103000	386758020	9980	9980	9980	9980	0
528	20250226	102900	386758020	9980	9980	9980	9980	6
529	20250226	102800	386698140	9980	9980	9980	9980	47
530	20250226	102700	386229080	9970	9970	9970	9970	0
531	20250226	102600	386229080	9970	9970	9970	9960	156
532	20250226	102500	384674670	9970	9970	9970	9970	10
533	20250226	102400	384574970	9970	9980	9980	9970	30
534	20250226	102300	384275820	9950	9950	9950	9950	0
535	20250226	102200	384275820	9950	9950	9950	9950	0
536	20250226	102100	384275820	9950	9950	9950	9950	210
537	20250226	102000	382186320	9950	9940	9950	9940	120
538	20250226	101900	380993320	9940	9940	9940	9940	45
539	20250226	101800	380546020	9950	9950	9950	9950	77
540	20250226	101700	379779870	9980	9980	9980	9980	0
541	20250226	101600	379779870	9980	9980	9980	9980	5
542	20250226	101500	379729970	9930	9940	9940	9930	487
543	20250226	101400	374892180	9980	9950	9980	9940	281
544	20250226	101300	372098130	9950	9950	9950	9950	1684
545	20250226	101200	355342330	9950	9950	9950	9940	567
546	20250226	101100	349702000	9950	9980	9980	9950	417
547	20250226	101000	345547940	10000	10000	10000	10000	0
548	20250226	100900	345547940	10000	10020	10020	10000	44
549	20250226	100800	345107920	10000	10000	10000	10000	98
550	20250226	100700	344127920	10030	10030	10030	10030	773
551	20250226	100600	336374730	9990	9990	10000	9990	1330
552	20250226	100500	323087290	9990	9990	9990	9990	2
553	20250226	100400	323067310	9990	10000	10000	9980	574
554	20250226	100300	317335860	10000	10000	10000	10000	10
555	20250226	100200	317235860	9980	9980	9980	9980	10
556	20250226	100100	317136060	10030	10030	10030	10030	1
557	20250226	100000	317126030	9990	9990	9990	9990	1
558	20250226	095900	317116040	9980	9980	9980	9980	10
559	20250226	095800	317016240	9990	9990	9990	9990	100
560	20250226	095700	316017240	9990	9990	9990	9990	0
561	20250226	095600	316017240	9990	9990	9990	9990	25
562	20250226	095500	315767490	9990	9990	9990	9980	994
563	20250226	095400	305837440	9990	9980	9990	9980	518
564	20250226	095300	300663030	9980	9980	9980	9980	1
565	20250226	095200	300653050	9930	9960	9960	9930	655
566	20250226	095100	294138950	9990	9980	9990	9970	185
567	20250226	095000	292292280	9980	9980	9980	9980	388
568	20250226	094900	288420040	9980	9990	9990	9980	460
569	20250226	094800	283828890	9990	10000	10000	9990	569
570	20250226	094700	278144400	10010	10020	10020	10010	74
571	20250226	094600	277403300	10030	10030	10030	10030	3
572	20250226	094500	277373210	10030	10000	10030	9990	241
573	20250226	094400	274963580	9980	10040	10040	9980	2166
574	20250226	094300	253324400	10020	10030	10030	10020	38
575	20250226	094200	252943440	10030	10030	10030	10030	0
576	20250226	094100	252943440	10030	10050	10050	10030	3
577	20250226	094000	252913330	9980	10020	10080	9980	657
578	20250226	093900	246344130	10030	10020	10030	10020	170
579	20250226	093800	244639480	10020	10020	10020	10020	30
580	20250226	093700	244338880	10000	10030	10030	9980	192
581	20250226	093600	242421980	9980	9980	9980	9980	273
582	20250226	093500	239697440	9990	10030	10030	9990	1224
583	20250226	093400	227452190	10040	10100	10100	10040	579
584	20250226	093300	221636960	10040	10070	10070	10040	611
585	20250226	093200	215499800	10080	10090	10130	10080	1190
586	20250226	093100	203493460	10140	10110	10140	10090	304
587	20250226	093000	200413630	10090	10120	10140	10090	943
588	20250226	092900	190875250	10130	10100	10130	10100	850
589	20250226	092800	182273340	10100	10100	10100	10100	365
590	20250226	092700	178586840	10100	10060	10100	10060	106
591	20250226	092600	177520440	10110	10120	10120	10090	70
592	20250226	092500	176813130	10110	10090	10120	10090	3338
593	20250226	092400	143083050	10080	10020	10080	10020	1042
594	20250226	092300	132605280	10030	10030	10030	10030	0
595	20250226	092200	132605280	10030	10050	10050	10030	388
596	20250226	092100	128713140	10050	10040	10050	10040	1200
597	20250226	092000	116654140	10030	10020	10030	10020	585
598	20250226	091900	110792070	10000	10020	10020	10000	463
599	20250226	091800	106158830	10020	10010	10020	10000	1132
600	20250226	091700	94825350	10010	10030	10030	10010	545
601	20250226	091600	89362860	10030	10020	10030	10020	592
602	20250226	091500	83428150	10030	10030	10030	10030	2
603	20250226	091400	83408090	10010	10030	10060	10010	402
604	20250226	091300	79378980	10030	10030	10030	10030	109
605	20250226	091200	78285710	10040	10010	10040	10010	811
606	20250226	091100	70166070	10000	10010	10010	10000	235
607	20250226	091000	67815130	10040	10010	10040	10000	246
608	20250226	090900	65352820	10010	10020	10020	10000	1303
609	20250226	090800	52317280	10060	10060	10060	10060	1
610	20250226	090700	52307220	10070	10030	10070	10000	1140
611	20250226	090600	40889210	10080	10060	10080	10030	756
612	20250226	090500	33299690	10080	10080	10080	10080	26
613	20250226	090400	33037610	10050	10050	10080	10050	360
614	20250226	090300	29419340	10040	10040	10050	10040	374
615	20250226	090200	25664200	10030	10050	10050	10030	126
616	20250226	090100	24399860	10030	10080	10080	10030	847
617	20250226	090000	15902910	10090	10100	10100	10090	1525