KissMeData/041920/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	192700	55878425	4975	4975	4975	4975	82
3	20250226	192600	55878425	4975	4975	4975	4975	0
4	20250226	192500	55878425	4975	4975	4975	4975	0
5	20250226	192400	55878425	4975	4975	4975	4975	0
6	20250226	192300	55878425	4975	4975	4975	4975	0
7	20250226	192200	55878425	4975	4975	4975	4975	0
8	20250226	192100	55878425	4975	4975	4975	4975	0
9	20250226	192000	55878425	4975	4975	4975	4975	0
10	20250226	191900	55878425	4975	4975	4975	4975	0
11	20250226	191800	55878425	4975	4975	4975	4975	0
12	20250226	191700	55878425	4975	4975	4975	4975	0
13	20250226	191600	55878425	4975	4975	4975	4975	0
14	20250226	191500	55878425	4975	4975	4975	4975	0
15	20250226	191400	55878425	4975	4975	4975	4975	0
16	20250226	191300	55878425	4975	4975	4975	4975	0
17	20250226	191200	55878425	4975	4975	4975	4975	0
18	20250226	191100	55878425	4975	4975	4975	4975	0
19	20250226	191000	55878425	4975	4975	4975	4975	0
20	20250226	190900	55878425	4975	4975	4975	4975	0
21	20250226	190800	55878425	4975	4975	4975	4975	0
22	20250226	190700	55878425	4975	4975	4975	4975	0
23	20250226	190600	55878425	4975	4975	4975	4975	0
24	20250226	190500	55878425	4975	4975	4975	4975	0
25	20250226	190400	55878425	4975	4975	4975	4975	0
26	20250226	190300	55878425	4975	4975	4975	4975	0
27	20250226	190200	55878425	4975	4975	4975	4975	0
28	20250226	190100	55878425	4975	4975	4975	4975	0
29	20250226	190000	55878425	4975	4975	4975	4975	0
30	20250226	185900	55878425	4975	4975	4975	4975	0
31	20250226	185800	55878425	4975	4975	4975	4975	0
32	20250226	185700	55878425	4975	4975	4975	4975	82
33	20250226	185600	55878425	4975	4975	4975	4975	0
34	20250226	185500	55878425	4975	4975	4975	4975	0
35	20250226	185400	55878425	4975	4975	4975	4975	0
36	20250226	185300	55878425	4975	4975	4975	4975	0
37	20250226	185200	55878425	4975	4975	4975	4975	0
38	20250226	185100	55878425	4975	4975	4975	4975	0
39	20250226	185000	55878425	4975	4975	4975	4975	0
40	20250226	184900	55878425	4975	4975	4975	4975	0
41	20250226	184800	55878425	4975	4975	4975	4975	0
42	20250226	184700	55878425	4975	4975	4975	4975	0
43	20250226	184600	55878425	4975	4975	4975	4975	0
44	20250226	184500	55878425	4975	4975	4975	4975	0
45	20250226	184400	55878425	4975	4975	4975	4975	0
46	20250226	184300	55878425	4975	4975	4975	4975	0
47	20250226	184200	55878425	4975	4975	4975	4975	0
48	20250226	184100	55878425	4975	4975	4975	4975	0
49	20250226	184000	55878425	4975	4975	4975	4975	0
50	20250226	183900	55878425	4975	4975	4975	4975	0
51	20250226	183800	55878425	4975	4975	4975	4975	0
52	20250226	183700	55878425	4975	4975	4975	4975	0
53	20250226	183600	55878425	4975	4975	4975	4975	0
54	20250226	183500	55878425	4975	4975	4975	4975	0
55	20250226	183400	55878425	4975	4975	4975	4975	0
56	20250226	183300	55878425	4975	4975	4975	4975	0
57	20250226	183200	55878425	4975	4975	4975	4975	0
58	20250226	183100	55878425	4975	4975	4975	4975	0
59	20250226	183000	55878425	4975	4975	4975	4975	0
60	20250226	182900	55878425	4975	4975	4975	4975	0
61	20250226	182800	55878425	4975	4975	4975	4975	0
62	20250226	182700	55878425	4975	4975	4975	4975	82
63	20250226	182600	55878425	4975	4975	4975	4975	0
64	20250226	182500	55878425	4975	4975	4975	4975	0
65	20250226	182400	55878425	4975	4975	4975	4975	0
66	20250226	182300	55878425	4975	4975	4975	4975	0
67	20250226	182200	55878425	4975	4975	4975	4975	0
68	20250226	182100	55878425	4975	4975	4975	4975	0
69	20250226	182000	55878425	4975	4975	4975	4975	0
70	20250226	181900	55878425	4975	4975	4975	4975	0
71	20250226	181800	55878425	4975	4975	4975	4975	0
72	20250226	181700	55878425	4975	4975	4975	4975	0
73	20250226	181600	55878425	4975	4975	4975	4975	0
74	20250226	181500	55878425	4975	4975	4975	4975	0
75	20250226	181400	55878425	4975	4975	4975	4975	0
76	20250226	181300	55878425	4975	4975	4975	4975	0
77	20250226	181200	55878425	4975	4975	4975	4975	0
78	20250226	181100	55878425	4975	4975	4975	4975	0
79	20250226	181000	55878425	4975	4975	4975	4975	0
80	20250226	180900	55878425	4975	4975	4975	4975	0
81	20250226	180800	55878425	4975	4975	4975	4975	0
82	20250226	180700	55878425	4975	4975	4975	4975	0
83	20250226	180600	55878425	4975	4975	4975	4975	0
84	20250226	180500	55878425	4975	4975	4975	4975	0
85	20250226	180400	55878425	4975	4975	4975	4975	0
86	20250226	180300	55878425	4975	4975	4975	4975	0
87	20250226	180200	55878425	4975	4975	4975	4975	0
88	20250226	180100	55878425	4975	4975	4975	4975	0
89	20250226	180000	55878425	4975	4975	4975	4975	0
90	20250226	175900	55878425	4975	4975	4975	4975	0
91	20250226	175800	55878425	4975	4975	4975	4975	0
92	20250226	175700	55878425	4975	4975	4975	4975	82
93	20250226	175600	55878425	4975	4975	4975	4975	0
94	20250226	175500	55878425	4975	4975	4975	4975	0
95	20250226	175400	55878425	4975	4975	4975	4975	0
96	20250226	175300	55878425	4975	4975	4975	4975	0
97	20250226	175200	55878425	4975	4975	4975	4975	0
98	20250226	175100	55878425	4975	4975	4975	4975	0
99	20250226	175000	55878425	4975	4975	4975	4975	0
100	20250226	174900	55878425	4975	4975	4975	4975	0
101	20250226	174800	55878425	4975	4975	4975	4975	0
102	20250226	174700	55878425	4975	4975	4975	4975	0
103	20250226	174600	55878425	4975	4975	4975	4975	0
104	20250226	174500	55878425	4975	4975	4975	4975	0
105	20250226	174400	55878425	4975	4975	4975	4975	0
106	20250226	174300	55878425	4975	4975	4975	4975	0
107	20250226	174200	55878425	4975	4975	4975	4975	0
108	20250226	174100	55878425	4975	4975	4975	4975	0
109	20250226	174000	55878425	4975	4975	4975	4975	0
110	20250226	173900	55878425	4975	4975	4975	4975	0
111	20250226	173800	55878425	4975	4975	4975	4975	0
112	20250226	173700	55878425	4975	4975	4975	4975	0
113	20250226	173600	55878425	4975	4975	4975	4975	0
114	20250226	173500	55878425	4975	4975	4975	4975	0
115	20250226	173400	55878425	4975	4975	4975	4975	0
116	20250226	173300	55878425	4975	4975	4975	4975	0
117	20250226	173200	55878425	4975	4975	4975	4975	0
118	20250226	173100	55878425	4975	4975	4975	4975	0
119	20250226	173000	55878425	4975	4975	4975	4975	0
120	20250226	172900	55878425	4975	4975	4975	4975	0
121	20250226	172800	55878425	4975	4975	4975	4975	0
122	20250226	172700	55878425	4975	4975	4975	4975	82
123	20250226	172600	55878425	4975	4975	4975	4975	0
124	20250226	172500	55878425	4975	4975	4975	4975	0
125	20250226	172400	55878425	4975	4975	4975	4975	0
126	20250226	172300	55878425	4975	4975	4975	4975	0
127	20250226	172200	55878425	4975	4975	4975	4975	0
128	20250226	172100	55878425	4975	4975	4975	4975	0
129	20250226	172000	55878425	4975	4975	4975	4975	0
130	20250226	171900	55878425	4975	4975	4975	4975	0
131	20250226	171800	55878425	4975	4975	4975	4975	0
132	20250226	171700	55878425	4975	4975	4975	4975	0
133	20250226	171600	55878425	4975	4975	4975	4975	0
134	20250226	171500	55878425	4975	4975	4975	4975	0
135	20250226	171400	55878425	4975	4975	4975	4975	0
136	20250226	171300	55878425	4975	4975	4975	4975	0
137	20250226	171200	55878425	4975	4975	4975	4975	0
138	20250226	171100	55878425	4975	4975	4975	4975	0
139	20250226	171000	55878425	4975	4975	4975	4975	0
140	20250226	170900	55878425	4975	4975	4975	4975	0
141	20250226	170800	55878425	4975	4975	4975	4975	0
142	20250226	170700	55878425	4975	4975	4975	4975	0
143	20250226	170600	55878425	4975	4975	4975	4975	0
144	20250226	170500	55878425	4975	4975	4975	4975	0
145	20250226	170400	55878425	4975	4975	4975	4975	0
146	20250226	170300	55878425	4975	4975	4975	4975	0
147	20250226	170200	55878425	4975	4975	4975	4975	0
148	20250226	170100	55878425	4975	4975	4975	4975	0
149	20250226	170000	55878425	4975	4975	4975	4975	0
150	20250226	165900	55878425	4975	4975	4975	4975	0
151	20250226	165800	55878425	4975	4975	4975	4975	0
152	20250226	165700	55878425	4975	4975	4975	4975	82
153	20250226	165600	55878425	4975	4975	4975	4975	0
154	20250226	165500	55878425	4975	4975	4975	4975	0
155	20250226	165400	55878425	4975	4975	4975	4975	0
156	20250226	165300	55878425	4975	4975	4975	4975	0
157	20250226	165200	55878425	4975	4975	4975	4975	0
158	20250226	165100	55878425	4975	4975	4975	4975	0
159	20250226	165000	55878425	4975	4975	4975	4975	0
160	20250226	164900	55878425	4975	4975	4975	4975	0
161	20250226	164800	55878425	4975	4975	4975	4975	0
162	20250226	164700	55878425	4975	4975	4975	4975	0
163	20250226	164600	55878425	4975	4975	4975	4975	0
164	20250226	164500	55878425	4975	4975	4975	4975	0
165	20250226	164400	55878425	4975	4975	4975	4975	0
166	20250226	164300	55878425	4975	4975	4975	4975	0
167	20250226	164200	55878425	4975	4975	4975	4975	0
168	20250226	164100	55878425	4975	4975	4975	4975	0
169	20250226	164000	55878425	4975	4975	4975	4975	0
170	20250226	163900	55878425	4975	4975	4975	4975	0
171	20250226	163800	55878425	4975	4975	4975	4975	0
172	20250226	163700	55878425	4975	4975	4975	4975	0
173	20250226	163600	55878425	4975	4975	4975	4975	0
174	20250226	163500	55878425	4975	4975	4975	4975	0
175	20250226	163400	55878425	4975	4975	4975	4975	0
176	20250226	163300	55878425	4975	4975	4975	4975	0
177	20250226	163200	55878425	4975	4975	4975	4975	0
178	20250226	163100	55878425	4975	4975	4975	4975	0
179	20250226	163000	55878425	4975	4975	4975	4975	0
180	20250226	162900	55878425	4975	4975	4975	4975	0
181	20250226	162800	55878425	4975	4975	4975	4975	0
182	20250226	162700	55878425	4975	4975	4975	4975	82
183	20250226	162600	55878425	4975	4975	4975	4975	0
184	20250226	162500	55878425	4975	4975	4975	4975	0
185	20250226	162400	55878425	4975	4975	4975	4975	0
186	20250226	162300	55878425	4975	4975	4975	4975	0
187	20250226	162200	55878425	4975	4975	4975	4975	0
188	20250226	162100	55878425	4975	4975	4975	4975	0
189	20250226	162000	55878425	4975	4975	4975	4975	0
190	20250226	161900	55878425	4975	4975	4975	4975	0
191	20250226	161800	55878425	4975	4975	4975	4975	0
192	20250226	161700	55878425	4975	4975	4975	4975	0
193	20250226	161600	55878425	4975	4975	4975	4975	0
194	20250226	161500	55878425	4975	4975	4975	4975	0
195	20250226	161400	55878425	4975	4975	4975	4975	0
196	20250226	161300	55878425	4975	4975	4975	4975	0
197	20250226	161200	55878425	4975	4975	4975	4975	0
198	20250226	161100	55878425	4975	4975	4975	4975	0
199	20250226	161000	55878425	4975	4975	4975	4975	0
200	20250226	160900	55878425	4975	4975	4975	4975	0
201	20250226	160800	55878425	4975	4975	4975	4975	0
202	20250226	160700	55878425	4975	4975	4975	4975	0
203	20250226	160600	55878425	4975	4975	4975	4975	0
204	20250226	160500	55878425	4975	4975	4975	4975	0
205	20250226	160400	55878425	4975	4975	4975	4975	0
206	20250226	160300	55878425	4975	4975	4975	4975	0
207	20250226	160200	55878425	4975	4975	4975	4975	0
208	20250226	160100	55878425	4975	4975	4975	4975	0
209	20250226	160000	55878425	4975	4975	4975	4975	0
210	20250226	155900	55878425	4975	4975	4975	4975	0
211	20250226	155800	55878425	4975	4975	4975	4975	0
212	20250226	155700	55878425	4975	4975	4975	4975	82
213	20250226	155600	55878425	4975	4975	4975	4975	0
214	20250226	155500	55878425	4975	4975	4975	4975	0
215	20250226	155400	55878425	4975	4975	4975	4975	0
216	20250226	155300	55878425	4975	4975	4975	4975	0
217	20250226	155200	55878425	4975	4975	4975	4975	0
218	20250226	155100	55878425	4975	4975	4975	4975	0
219	20250226	155000	55878425	4975	4975	4975	4975	0
220	20250226	154900	55878425	4975	4975	4975	4975	0
221	20250226	154800	55878425	4975	4975	4975	4975	0
222	20250226	154700	55878425	4975	4975	4975	4975	0
223	20250226	154600	55878425	4975	4975	4975	4975	0
224	20250226	154500	55878425	4975	4975	4975	4975	0
225	20250226	154400	55878425	4975	4975	4975	4975	0
226	20250226	154300	55878425	4975	4975	4975	4975	0
227	20250226	154200	55878425	4975	4975	4975	4975	0
228	20250226	154100	55878425	4975	4975	4975	4975	0
229	20250226	154000	55878425	4975	4975	4975	4975	0
230	20250226	153900	55878425	4975	4975	4975	4975	0
231	20250226	153800	55878425	4975	4975	4975	4975	0
232	20250226	153700	55878425	4975	4975	4975	4975	0
233	20250226	153600	55878425	4975	4975	4975	4975	0
234	20250226	153500	55878425	4975	4975	4975	4975	0
235	20250226	153400	55878425	4975	4975	4975	4975	0
236	20250226	153300	55878425	4975	4975	4975	4975	0
237	20250226	153200	55878425	4975	4975	4975	4975	0
238	20250226	153100	55878425	4975	4975	4975	4975	0
239	20250226	153000	55878425	4975	4975	4975	4975	82
240	20250226	152900	55470475	4985	4985	4985	4985	0
241	20250226	152800	55470475	4985	4985	4985	4985	0
242	20250226	152700	55470475	4985	4985	4985	4985	0
243	20250226	152600	55470475	4985	4985	4985	4985	0
244	20250226	152500	55470475	4985	4985	4985	4985	0
245	20250226	152400	55470475	4985	4985	4985	4985	0
246	20250226	152300	55470475	4985	4985	4985	4985	0
247	20250226	152200	55470475	4985	4985	4985	4985	0
248	20250226	152100	55470475	4985	4985	4985	4985	0
249	20250226	152000	55470475	4985	4985	4985	4985	0
250	20250226	151900	55470475	4985	4985	4985	4985	0
251	20250226	151800	55470475	4985	4985	4985	4985	1
252	20250226	151700	55465490	4975	4975	4975	4975	48
253	20250226	151600	55226690	4985	4985	4985	4985	0
254	20250226	151500	55226690	4985	4985	4985	4985	0
255	20250226	151400	55226690	4985	4985	4985	4985	10
256	20250226	151300	55176840	4985	4985	4985	4985	0
257	20250226	151200	55176840	4985	4985	4985	4985	1
258	20250226	151100	55171855	4975	4975	4975	4975	0
259	20250226	151000	55171855	4975	4975	4975	4975	0
260	20250226	150900	55171855	4975	4975	4975	4975	0
261	20250226	150800	55171855	4975	4975	4975	4975	0
262	20250226	150700	55171855	4975	4975	4975	4975	0
263	20250226	150600	55171855	4975	4975	4975	4975	10
264	20250226	150500	55122105	4985	4985	4985	4985	0
265	20250226	150400	55122105	4985	4985	4985	4985	0
266	20250226	150300	55122105	4985	4985	4985	4975	1156
267	20250226	150200	49364445	4990	4990	4990	4990	0
268	20250226	150100	49364445	4990	4990	4990	4990	0
269	20250226	150000	49364445	4990	4990	4990	4990	0
270	20250226	145900	49364445	4990	4990	4990	4990	0
271	20250226	145800	49364445	4990	4990	4990	4990	0
272	20250226	145700	49364445	4990	4990	4990	4990	0
273	20250226	145600	49364445	4990	4990	4990	4990	0
274	20250226	145500	49364445	4990	4990	4990	4990	0
275	20250226	145400	49364445	4990	4990	4990	4990	0
276	20250226	145300	49364445	4990	4990	4990	4990	0
277	20250226	145200	49364445	4990	4990	4990	4990	0
278	20250226	145100	49364445	4990	4990	4990	4990	0
279	20250226	145000	49364445	4990	4990	4990	4990	0
280	20250226	144900	49364445	4990	4990	4990	4990	0
281	20250226	144800	49364445	4990	4990	4990	4990	0
282	20250226	144700	49364445	4990	4990	4990	4990	0
283	20250226	144600	49364445	4990	4990	4990	4990	12
284	20250226	144500	49304565	4975	4975	4975	4975	0
285	20250226	144400	49304565	4975	4975	4975	4975	0
286	20250226	144300	49304565	4975	4975	4975	4975	5
287	20250226	144200	49279690	4985	4985	4985	4985	0
288	20250226	144100	49279690	4985	4980	4985	4980	777
289	20250226	144000	45408845	4980	4980	4980	4980	660
290	20250226	143900	42122045	4980	4980	4980	4980	0
291	20250226	143800	42122045	4980	4980	4980	4980	0
292	20250226	143700	42122045	4980	4980	4980	4980	0
293	20250226	143600	42122045	4980	4980	4980	4980	0
294	20250226	143500	42122045	4980	4980	4980	4980	100
295	20250226	143400	41624045	4980	4980	4980	4980	0
296	20250226	143300	41624045	4980	4980	4980	4980	0
297	20250226	143200	41624045	4980	4980	4980	4980	100
298	20250226	143100	41126045	4980	4980	4980	4980	0
299	20250226	143000	41126045	4980	4980	4980	4980	0
300	20250226	142900	41126045	4980	4980	4980	4980	0
301	20250226	142800	41126045	4980	4980	4980	4980	0
302	20250226	142700	41126045	4980	4980	4980	4980	0
303	20250226	142600	41126045	4980	4980	4980	4980	0
304	20250226	142500	41126045	4980	4980	4980	4980	0
305	20250226	142400	41126045	4980	4980	4980	4980	0
306	20250226	142300	41126045	4980	4980	4980	4980	0
307	20250226	142200	41126045	4980	4980	4980	4980	0
308	20250226	142100	41126045	4980	4980	4980	4980	0
309	20250226	142000	41126045	4980	4980	4980	4980	0
310	20250226	141900	41126045	4980	4980	4980	4980	0
311	20250226	141800	41126045	4980	4980	4980	4980	0
312	20250226	141700	41126045	4980	4980	4980	4980	0
313	20250226	141600	41126045	4980	4980	4980	4980	0
314	20250226	141500	41126045	4980	4980	4980	4980	0
315	20250226	141400	41126045	4980	4980	4980	4980	0
316	20250226	141300	41126045	4980	4980	4980	4980	100
317	20250226	141200	40628045	4980	4980	4980	4980	0
318	20250226	141100	40628045	4980	4980	4980	4980	0
319	20250226	141000	40628045	4980	4980	4980	4980	0
320	20250226	140900	40628045	4980	4980	4980	4980	0
321	20250226	140800	40628045	4980	4980	4980	4980	0
322	20250226	140700	40628045	4980	4980	4980	4980	0
323	20250226	140600	40628045	4980	4980	4980	4980	0
324	20250226	140500	40628045	4980	4980	4980	4980	0
325	20250226	140400	40628045	4980	4980	4980	4980	0
326	20250226	140300	40628045	4980	4980	4980	4980	0
327	20250226	140200	40628045	4980	4980	4980	4980	0
328	20250226	140100	40628045	4980	4980	4980	4980	0
329	20250226	140000	40628045	4980	4980	4980	4980	0
330	20250226	135900	40628045	4980	4980	4980	4980	0
331	20250226	135800	40628045	4980	4980	4980	4980	3
332	20250226	135700	40613105	4985	4985	4985	4985	0
333	20250226	135600	40613105	4985	4985	4985	4985	0
334	20250226	135500	40613105	4985	4985	4985	4985	0
335	20250226	135400	40613105	4985	4985	4985	4985	0
336	20250226	135300	40613105	4985	4985	4985	4985	0
337	20250226	135200	40613105	4985	4985	4985	4985	0
338	20250226	135100	40613105	4985	4985	4985	4985	0
339	20250226	135000	40613105	4985	4985	4985	4985	0
340	20250226	134900	40613105	4985	4985	4985	4985	0
341	20250226	134800	40613105	4985	4985	4985	4985	0
342	20250226	134700	40613105	4985	4985	4985	4985	0
343	20250226	134600	40613105	4985	4985	4985	4985	0
344	20250226	134500	40613105	4985	4985	4985	4985	0
345	20250226	134400	40613105	4985	4985	4985	4985	0
346	20250226	134300	40613105	4985	4985	4985	4985	0
347	20250226	134200	40613105	4985	4985	4985	4985	0
348	20250226	134100	40613105	4985	4985	4985	4985	0
349	20250226	134000	40613105	4985	4985	4985	4985	0
350	20250226	133900	40613105	4985	4985	4985	4985	0
351	20250226	133800	40613105	4985	4985	4985	4985	0
352	20250226	133700	40613105	4985	4985	4985	4985	0
353	20250226	133600	40613105	4985	4985	4985	4985	0
354	20250226	133500	40613105	4985	4985	4985	4985	0
355	20250226	133400	40613105	4985	4985	4985	4985	0
356	20250226	133300	40613105	4985	4985	4985	4985	0
357	20250226	133200	40613105	4985	4985	4985	4985	0
358	20250226	133100	40613105	4985	4985	4985	4985	0
359	20250226	133000	40613105	4985	4985	4985	4985	0
360	20250226	132900	40613105	4985	4985	4985	4985	0
361	20250226	132800	40613105	4985	4985	4985	4985	0
362	20250226	132700	40613105	4985	4985	4985	4985	0
363	20250226	132600	40613105	4985	4985	4985	4985	0
364	20250226	132500	40613105	4985	4985	4985	4985	0
365	20250226	132400	40613105	4985	4985	4985	4985	0
366	20250226	132300	40613105	4985	4985	4985	4985	0
367	20250226	132200	40613105	4985	4985	4985	4985	0
368	20250226	132100	40613105	4985	4985	4985	4985	0
369	20250226	132000	40613105	4985	4985	4985	4985	0
370	20250226	131900	40613105	4985	4985	4985	4985	0
371	20250226	131800	40613105	4985	4985	4985	4985	0
372	20250226	131700	40613105	4985	4985	4985	4985	0
373	20250226	131600	40613105	4985	4985	4985	4985	1
374	20250226	131500	40608120	4955	4955	4955	4955	0
375	20250226	131400	40608120	4955	4965	4965	4955	400
376	20250226	131300	38623615	4985	4980	4985	4980	4
377	20250226	131200	38603685	4980	4980	4980	4980	0
378	20250226	131100	38603685	4980	4980	4980	4980	0
379	20250226	131000	38603685	4980	4980	4980	4980	0
380	20250226	130900	38603685	4980	4980	4980	4980	0
381	20250226	130800	38603685	4980	4980	4980	4980	0
382	20250226	130700	38603685	4980	4980	4980	4980	12
383	20250226	130600	38543925	4980	4980	4980	4980	0
384	20250226	130500	38543925	4980	4980	4980	4980	0
385	20250226	130400	38543925	4980	4980	4980	4980	0
386	20250226	130300	38543925	4980	4980	4980	4980	0
387	20250226	130200	38543925	4980	4980	4980	4980	0
388	20250226	130100	38543925	4980	4980	4980	4980	0
389	20250226	130000	38543925	4980	4980	4980	4980	0
390	20250226	125900	38543925	4980	4980	4980	4980	0
391	20250226	125800	38543925	4980	4980	4980	4980	0
392	20250226	125700	38543925	4980	4980	4980	4980	0
393	20250226	125600	38543925	4980	4980	4980	4980	1
394	20250226	125500	38538945	4960	4970	4970	4960	290
395	20250226	125400	37098895	4970	4970	4970	4970	0
396	20250226	125300	37098895	4970	4970	4970	4970	0
397	20250226	125200	37098895	4970	4970	4970	4970	0
398	20250226	125100	37098895	4970	4970	4970	4970	0
399	20250226	125000	37098895	4970	4970	4970	4970	0
400	20250226	124900	37098895	4970	4970	4970	4970	68
401	20250226	124800	36760935	4970	4970	4970	4970	6
402	20250226	124700	36731115	4970	4970	4970	4970	0
403	20250226	124600	36731115	4970	4970	4970	4970	0
404	20250226	124500	36731115	4970	4970	4970	4970	0
405	20250226	124400	36731115	4970	4970	4970	4970	0
406	20250226	124300	36731115	4970	4970	4970	4970	0
407	20250226	124200	36731115	4970	4970	4970	4970	0
408	20250226	124100	36731115	4970	4970	4970	4970	0
409	20250226	124000	36731115	4970	4970	4970	4970	5
410	20250226	123900	36706265	4970	4970	4970	4970	0
411	20250226	123800	36706265	4970	4970	4970	4970	0
412	20250226	123700	36706265	4970	4975	4975	4970	250
413	20250226	123600	35463440	4980	4980	4980	4980	0
414	20250226	123500	35463440	4980	4980	4980	4980	0
415	20250226	123400	35463440	4980	4980	4980	4980	0
416	20250226	123300	35463440	4980	4980	4980	4980	0
417	20250226	123200	35463440	4980	4980	4980	4980	0
418	20250226	123100	35463440	4980	4980	4980	4980	0
419	20250226	123000	35463440	4980	4980	4980	4980	0
420	20250226	122900	35463440	4980	4980	4980	4980	15
421	20250226	122800	35388740	4980	4980	4980	4980	0
422	20250226	122700	35388740	4980	4980	4980	4980	0
423	20250226	122600	35388740	4980	4980	4980	4980	1
424	20250226	122500	35383760	4980	4980	4980	4980	0
425	20250226	122400	35383760	4980	4980	4980	4980	0
426	20250226	122300	35383760	4980	4980	4980	4980	0
427	20250226	122200	35383760	4980	4980	4980	4980	0
428	20250226	122100	35383760	4980	4980	4980	4980	0
429	20250226	122000	35383760	4980	4980	4980	4980	0
430	20250226	121900	35383760	4980	4980	4980	4980	0
431	20250226	121800	35383760	4980	4980	4980	4980	1
432	20250226	121700	35378780	4980	4980	4980	4980	0
433	20250226	121600	35378780	4980	4980	4980	4980	9
434	20250226	121500	35333960	4980	4980	4980	4980	0
435	20250226	121400	35333960	4980	4980	4980	4980	0
436	20250226	121300	35333960	4980	4980	4980	4980	0
437	20250226	121200	35333960	4980	4980	4980	4980	0
438	20250226	121100	35333960	4980	4980	4980	4980	0
439	20250226	121000	35333960	4980	4980	4980	4980	0
440	20250226	120900	35333960	4980	4980	4980	4980	0
441	20250226	120800	35333960	4980	4980	4980	4980	0
442	20250226	120700	35333960	4980	4980	4980	4980	26
443	20250226	120600	35204480	4985	4985	4985	4985	0
444	20250226	120500	35204480	4985	4985	4985	4985	300
445	20250226	120400	33708980	4985	4985	4985	4985	88
446	20250226	120300	33270300	4985	4985	4985	4985	0
447	20250226	120200	33270300	4985	4985	4985	4985	0
448	20250226	120100	33270300	4985	4985	4985	4985	0
449	20250226	120000	33270300	4985	4985	4985	4985	0
450	20250226	115900	33270300	4985	4985	4985	4985	0
451	20250226	115800	33270300	4985	4985	4985	4985	0
452	20250226	115700	33270300	4985	4985	4985	4985	0
453	20250226	115600	33270300	4985	4985	4985	4985	0
454	20250226	115500	33270300	4985	4985	4985	4985	0
455	20250226	115400	33270300	4985	4985	4985	4985	0
456	20250226	115300	33270300	4985	4985	4985	4985	0
457	20250226	115200	33270300	4985	4985	4985	4985	0
458	20250226	115100	33270300	4985	4985	4985	4985	0
459	20250226	115000	33270300	4985	4985	4985	4985	9
460	20250226	114900	33225435	4980	4980	4980	4980	0
461	20250226	114800	33225435	4980	4980	4980	4980	0
462	20250226	114700	33225435	4980	4980	4980	4980	0
463	20250226	114600	33225435	4980	4980	4980	4980	0
464	20250226	114500	33225435	4980	4980	4980	4980	0
465	20250226	114400	33225435	4980	4980	4980	4980	0
466	20250226	114300	33225435	4980	4980	4980	4980	1
467	20250226	114200	33220455	4980	4980	4980	4980	0
468	20250226	114100	33220455	4980	4980	4980	4980	0
469	20250226	114000	33220455	4980	4980	4980	4980	0
470	20250226	113900	33220455	4980	4980	4980	4980	0
471	20250226	113800	33220455	4980	4980	4980	4980	0
472	20250226	113700	33220455	4980	4980	4980	4980	0
473	20250226	113600	33220455	4980	4980	4980	4980	0
474	20250226	113500	33220455	4980	4980	4980	4980	0
475	20250226	113400	33220455	4980	4980	4980	4980	0
476	20250226	113300	33220455	4980	4980	4980	4980	0
477	20250226	113200	33220455	4980	4980	4980	4980	0
478	20250226	113100	33220455	4980	4980	4980	4980	0
479	20250226	113000	33220455	4980	4980	4980	4980	0
480	20250226	112900	33220455	4980	4980	4980	4980	0
481	20250226	112800	33220455	4980	4980	4980	4980	0
482	20250226	112700	33220455	4980	4980	4980	4980	0
483	20250226	112600	33220455	4980	4980	4980	4980	0
484	20250226	112500	33220455	4980	4980	4980	4980	376
485	20250226	112400	31347975	4980	4980	4980	4980	0
486	20250226	112300	31347975	4980	4980	4980	4980	100
487	20250226	112200	30849975	4975	4975	4975	4975	0
488	20250226	112100	30849975	4975	4975	4975	4975	0
489	20250226	112000	30849975	4975	4975	4975	4975	0
490	20250226	111900	30849975	4975	4975	4975	4975	0
491	20250226	111800	30849975	4975	4975	4975	4975	0
492	20250226	111700	30849975	4975	4975	4975	4975	3
493	20250226	111600	30835050	4980	4980	4980	4980	10
494	20250226	111500	30785250	4965	4965	4965	4965	0
495	20250226	111400	30785250	4965	4965	4965	4965	80
496	20250226	111300	30388050	4980	4980	4980	4980	5
497	20250226	111200	30363150	4980	4980	4980	4980	0
498	20250226	111100	30363150	4980	4980	4980	4980	0
499	20250226	111000	30363150	4980	4980	4980	4980	0
500	20250226	110900	30363150	4980	4980	4980	4980	0
501	20250226	110800	30363150	4980	4980	4980	4980	0
502	20250226	110700	30363150	4980	4980	4980	4980	0
503	20250226	110600	30363150	4980	4980	4980	4980	0
504	20250226	110500	30363150	4980	4980	4980	4980	0
505	20250226	110400	30363150	4980	4980	4980	4980	0
506	20250226	110300	30363150	4980	4980	4980	4980	0
507	20250226	110200	30363150	4980	4980	4980	4980	0
508	20250226	110100	30363150	4980	4980	4980	4980	0
509	20250226	110000	30363150	4980	4980	4980	4980	0
510	20250226	105900	30363150	4980	4980	4980	4980	0
511	20250226	105800	30363150	4980	4980	4980	4980	0
512	20250226	105700	30363150	4980	4980	4980	4980	0
513	20250226	105600	30363150	4980	4980	4980	4980	0
514	20250226	105500	30363150	4980	4980	4980	4980	90
515	20250226	105400	29914950	4980	4980	4980	4980	0
516	20250226	105300	29914950	4980	4980	4980	4980	0
517	20250226	105200	29914950	4980	4980	4980	4980	0
518	20250226	105100	29914950	4980	4980	4980	4980	1
519	20250226	105000	29909970	4980	4980	4980	4980	0
520	20250226	104900	29909970	4980	4980	4980	4980	0
521	20250226	104800	29909970	4980	4980	4980	4980	0
522	20250226	104700	29909970	4980	4980	4980	4980	0
523	20250226	104600	29909970	4980	4980	4980	4980	371
524	20250226	104500	28062390	4975	4975	4975	4975	0
525	20250226	104400	28062390	4975	4975	4975	4975	67
526	20250226	104300	27729065	4980	4980	4980	4980	333
527	20250226	104200	26070725	4980	4980	4980	4980	1684
528	20250226	104100	17684405	4975	4975	4975	4975	0
529	20250226	104000	17684405	4975	4980	4980	4975	363
530	20250226	103900	15876810	4980	4980	4980	4980	862
531	20250226	103800	11584050	4975	4975	4980	4975	393
532	20250226	103700	9627375	4975	4975	4980	4970	355
533	20250226	103600	7860275	4975	4975	4975	4975	0
534	20250226	103500	7860275	4975	4975	4975	4975	0
535	20250226	103400	7860275	4975	4975	4975	4975	0
536	20250226	103300	7860275	4975	4975	4975	4975	0
537	20250226	103200	7860275	4975	4975	4975	4975	0
538	20250226	103100	7860275	4975	4975	4975	4975	0
539	20250226	103000	7860275	4975	4975	4975	4975	0
540	20250226	102900	7860275	4975	4975	4975	4975	0
541	20250226	102800	7860275	4975	4975	4975	4975	0
542	20250226	102700	7860275	4975	4975	4975	4975	0
543	20250226	102600	7860275	4975	4975	4975	4975	0
544	20250226	102500	7860275	4975	4975	4975	4975	1
545	20250226	102400	7855300	4970	4970	4970	4970	0
546	20250226	102300	7855300	4970	4970	4970	4970	0
547	20250226	102200	7855300	4970	4970	4970	4970	9
548	20250226	102100	7810570	4970	4970	4970	4970	3
549	20250226	102000	7795660	4970	4970	4970	4970	0
550	20250226	101900	7795660	4970	4970	4970	4970	0
551	20250226	101800	7795660	4970	4970	4970	4970	0
552	20250226	101700	7795660	4970	4970	4970	4970	0
553	20250226	101600	7795660	4970	4970	4970	4970	0
554	20250226	101500	7795660	4970	4970	4970	4970	0
555	20250226	101400	7795660	4970	4970	4970	4970	0
556	20250226	101300	7795660	4970	4970	4970	4970	0
557	20250226	101200	7795660	4970	4970	4970	4970	0
558	20250226	101100	7795660	4970	4970	4970	4970	0
559	20250226	101000	7795660	4970	4970	4970	4970	0
560	20250226	100900	7795660	4970	4970	4970	4970	0
561	20250226	100800	7795660	4970	4970	4970	4970	0
562	20250226	100700	7795660	4970	4970	4970	4970	1
563	20250226	100600	7790690	4980	4980	4980	4980	0
564	20250226	100500	7790690	4980	4980	4980	4980	0
565	20250226	100400	7790690	4980	4980	4980	4980	0
566	20250226	100300	7790690	4980	4980	4980	4980	0
567	20250226	100200	7790690	4980	4980	4980	4980	0
568	20250226	100100	7790690	4980	4980	4980	4980	0
569	20250226	100000	7790690	4980	4980	4980	4980	0
570	20250226	095900	7790690	4980	4980	4980	4980	0
571	20250226	095800	7790690	4980	4980	4980	4980	0
572	20250226	095700	7790690	4980	4980	4980	4980	0
573	20250226	095600	7790690	4980	4980	4980	4980	0
574	20250226	095500	7790690	4980	4980	4980	4980	0
575	20250226	095400	7790690	4980	4980	4980	4980	0
576	20250226	095300	7790690	4980	4980	4980	4980	0
577	20250226	095200	7790690	4980	4980	4980	4980	0
578	20250226	095100	7790690	4980	4980	4980	4980	0
579	20250226	095000	7790690	4980	4980	4980	4980	0
580	20250226	094900	7790690	4980	4980	4980	4980	0
581	20250226	094800	7790690	4980	4980	4980	4980	0
582	20250226	094700	7790690	4980	4980	4980	4980	0
583	20250226	094600	7790690	4980	4980	4980	4980	1
584	20250226	094500	7785710	4980	4980	4980	4980	2
585	20250226	094400	7775750	4980	4980	4980	4980	0
586	20250226	094300	7775750	4980	4980	4980	4980	0
587	20250226	094200	7775750	4980	4980	4980	4980	0
588	20250226	094100	7775750	4980	4980	4980	4980	0
589	20250226	094000	7775750	4980	4980	4980	4980	0
590	20250226	093900	7775750	4980	4980	4980	4980	0
591	20250226	093800	7775750	4980	4980	4980	4980	0
592	20250226	093700	7775750	4980	4980	4980	4980	0
593	20250226	093600	7775750	4980	4980	4980	4980	0
594	20250226	093500	7775750	4980	4980	4980	4980	0
595	20250226	093400	7775750	4980	4980	4980	4980	0
596	20250226	093300	7775750	4980	4980	4980	4980	0
597	20250226	093200	7775750	4980	4980	4980	4980	0
598	20250226	093100	7775750	4980	4980	4980	4980	0
599	20250226	093000	7775750	4980	4970	4980	4970	406
600	20250226	092900	5757920	4980	4980	4980	4980	0
601	20250226	092800	5757920	4980	4980	4980	4980	0
602	20250226	092700	5757920	4980	4945	4980	4945	603
603	20250226	092600	2776050	4945	4945	4945	4945	0
604	20250226	092500	2776050	4945	4950	4950	4945	52
605	20250226	092400	2518860	4950	4950	4950	4950	0
606	20250226	092300	2518860	4950	4950	4950	4950	84
607	20250226	092200	2103060	4950	4960	4960	4950	14
608	20250226	092100	2033705	4960	4960	4960	4960	0
609	20250226	092000	2033705	4960	4960	4960	4960	26
610	20250226	091900	1904745	4965	4965	4965	4960	180
611	20250226	091800	1011305	4965	4980	4980	4965	104
612	20250226	091700	494060	4980	4980	4980	4980	0
613	20250226	091600	494060	4980	4980	4980	4980	0
614	20250226	091500	494060	4980	4980	4980	4980	0
615	20250226	091400	494060	4980	4985	4985	4980	68
616	20250226	091300	155135	4985	4985	4985	4985	1
617	20250226	091200	150150	5000	5000	5000	5000	5
618	20250226	091100	125150	4985	4985	4985	4985	0
619	20250226	091000	125150	4985	4985	4985	4985	0
620	20250226	090900	125150	4985	4985	4985	4985	0
621	20250226	090800	125150	4985	4985	4985	4985	0
622	20250226	090700	125150	4985	4985	4985	4985	10
623	20250226	090600	75300	5020	5020	5020	5020	0
624	20250226	090500	75300	5020	5020	5020	5020	0
625	20250226	090400	75300	5020	5020	5020	5020	0
626	20250226	090300	75300	5020	5020	5020	5020	0
627	20250226	090200	75300	5020	5020	5020	5020	0
628	20250226	090100	75300	5020	5020	5020	5020	0
629	20250226	090000	75300	5020	5020	5020	5020	15