KissMeData/072020/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	195200	131005420	9970	9970	9970	9970	510
3	20250226	195100	131005420	9970	9970	9970	9970	0
4	20250226	195000	131005420	9970	9970	9970	9970	0
5	20250226	194900	131005420	9970	9970	9970	9970	0
6	20250226	194800	131005420	9970	9970	9970	9970	0
7	20250226	194700	131005420	9970	9970	9970	9970	0
8	20250226	194600	131005420	9970	9970	9970	9970	0
9	20250226	194500	131005420	9970	9970	9970	9970	0
10	20250226	194400	131005420	9970	9970	9970	9970	0
11	20250226	194300	131005420	9970	9970	9970	9970	0
12	20250226	194200	131005420	9970	9970	9970	9970	0
13	20250226	194100	131005420	9970	9970	9970	9970	0
14	20250226	194000	131005420	9970	9970	9970	9970	0
15	20250226	193900	131005420	9970	9970	9970	9970	0
16	20250226	193800	131005420	9970	9970	9970	9970	0
17	20250226	193700	131005420	9970	9970	9970	9970	0
18	20250226	193600	131005420	9970	9970	9970	9970	0
19	20250226	193500	131005420	9970	9970	9970	9970	0
20	20250226	193400	131005420	9970	9970	9970	9970	0
21	20250226	193300	131005420	9970	9970	9970	9970	0
22	20250226	193200	131005420	9970	9970	9970	9970	0
23	20250226	193100	131005420	9970	9970	9970	9970	0
24	20250226	193000	131005420	9970	9970	9970	9970	0
25	20250226	192900	131005420	9970	9970	9970	9970	0
26	20250226	192800	131005420	9970	9970	9970	9970	0
27	20250226	192700	131005420	9970	9970	9970	9970	0
28	20250226	192600	131005420	9970	9970	9970	9970	0
29	20250226	192500	131005420	9970	9970	9970	9970	0
30	20250226	192400	131005420	9970	9970	9970	9970	0
31	20250226	192300	131005420	9970	9970	9970	9970	0
32	20250226	192200	131005420	9970	9970	9970	9970	510
33	20250226	192100	131005420	9970	9970	9970	9970	0
34	20250226	192000	131005420	9970	9970	9970	9970	0
35	20250226	191900	131005420	9970	9970	9970	9970	0
36	20250226	191800	131005420	9970	9970	9970	9970	0
37	20250226	191700	131005420	9970	9970	9970	9970	0
38	20250226	191600	131005420	9970	9970	9970	9970	0
39	20250226	191500	131005420	9970	9970	9970	9970	0
40	20250226	191400	131005420	9970	9970	9970	9970	0
41	20250226	191300	131005420	9970	9970	9970	9970	0
42	20250226	191200	131005420	9970	9970	9970	9970	0
43	20250226	191100	131005420	9970	9970	9970	9970	0
44	20250226	191000	131005420	9970	9970	9970	9970	0
45	20250226	190900	131005420	9970	9970	9970	9970	0
46	20250226	190800	131005420	9970	9970	9970	9970	0
47	20250226	190700	131005420	9970	9970	9970	9970	0
48	20250226	190600	131005420	9970	9970	9970	9970	0
49	20250226	190500	131005420	9970	9970	9970	9970	0
50	20250226	190400	131005420	9970	9970	9970	9970	0
51	20250226	190300	131005420	9970	9970	9970	9970	0
52	20250226	190200	131005420	9970	9970	9970	9970	0
53	20250226	190100	131005420	9970	9970	9970	9970	0
54	20250226	190000	131005420	9970	9970	9970	9970	0
55	20250226	185900	131005420	9970	9970	9970	9970	0
56	20250226	185800	131005420	9970	9970	9970	9970	0
57	20250226	185700	131005420	9970	9970	9970	9970	0
58	20250226	185600	131005420	9970	9970	9970	9970	0
59	20250226	185500	131005420	9970	9970	9970	9970	0
60	20250226	185400	131005420	9970	9970	9970	9970	0
61	20250226	185300	131005420	9970	9970	9970	9970	0
62	20250226	185200	131005420	9970	9970	9970	9970	510
63	20250226	185100	131005420	9970	9970	9970	9970	0
64	20250226	185000	131005420	9970	9970	9970	9970	0
65	20250226	184900	131005420	9970	9970	9970	9970	0
66	20250226	184800	131005420	9970	9970	9970	9970	0
67	20250226	184700	131005420	9970	9970	9970	9970	0
68	20250226	184600	131005420	9970	9970	9970	9970	0
69	20250226	184500	131005420	9970	9970	9970	9970	0
70	20250226	184400	131005420	9970	9970	9970	9970	0
71	20250226	184300	131005420	9970	9970	9970	9970	0
72	20250226	184200	131005420	9970	9970	9970	9970	0
73	20250226	184100	131005420	9970	9970	9970	9970	0
74	20250226	184000	131005420	9970	9970	9970	9970	0
75	20250226	183900	131005420	9970	9970	9970	9970	0
76	20250226	183800	131005420	9970	9970	9970	9970	0
77	20250226	183700	131005420	9970	9970	9970	9970	0
78	20250226	183600	131005420	9970	9970	9970	9970	0
79	20250226	183500	131005420	9970	9970	9970	9970	0
80	20250226	183400	131005420	9970	9970	9970	9970	0
81	20250226	183300	131005420	9970	9970	9970	9970	0
82	20250226	183200	131005420	9970	9970	9970	9970	0
83	20250226	183100	131005420	9970	9970	9970	9970	0
84	20250226	183000	131005420	9970	9970	9970	9970	0
85	20250226	182900	131005420	9970	9970	9970	9970	0
86	20250226	182800	131005420	9970	9970	9970	9970	0
87	20250226	182700	131005420	9970	9970	9970	9970	0
88	20250226	182600	131005420	9970	9970	9970	9970	0
89	20250226	182500	131005420	9970	9970	9970	9970	0
90	20250226	182400	131005420	9970	9970	9970	9970	0
91	20250226	182300	131005420	9970	9970	9970	9970	0
92	20250226	182200	131005420	9970	9970	9970	9970	510
93	20250226	182100	131005420	9970	9970	9970	9970	0
94	20250226	182000	131005420	9970	9970	9970	9970	0
95	20250226	181900	131005420	9970	9970	9970	9970	0
96	20250226	181800	131005420	9970	9970	9970	9970	0
97	20250226	181700	131005420	9970	9970	9970	9970	0
98	20250226	181600	131005420	9970	9970	9970	9970	0
99	20250226	181500	131005420	9970	9970	9970	9970	0
100	20250226	181400	131005420	9970	9970	9970	9970	0
101	20250226	181300	131005420	9970	9970	9970	9970	0
102	20250226	181200	131005420	9970	9970	9970	9970	0
103	20250226	181100	131005420	9970	9970	9970	9970	0
104	20250226	181000	131005420	9970	9970	9970	9970	0
105	20250226	180900	131005420	9970	9970	9970	9970	0
106	20250226	180800	131005420	9970	9970	9970	9970	0
107	20250226	180700	131005420	9970	9970	9970	9970	0
108	20250226	180600	131005420	9970	9970	9970	9970	0
109	20250226	180500	131005420	9970	9970	9970	9970	0
110	20250226	180400	131005420	9970	9970	9970	9970	0
111	20250226	180300	131005420	9970	9970	9970	9970	0
112	20250226	180200	131005420	9970	9970	9970	9970	0
113	20250226	180100	131005420	9970	9970	9970	9970	0
114	20250226	180000	131005420	9970	9970	9970	9970	0
115	20250226	175900	131005420	9970	9970	9970	9970	0
116	20250226	175800	131005420	9970	9970	9970	9970	0
117	20250226	175700	131005420	9970	9970	9970	9970	0
118	20250226	175600	131005420	9970	9970	9970	9970	0
119	20250226	175500	131005420	9970	9970	9970	9970	0
120	20250226	175400	131005420	9970	9970	9970	9970	0
121	20250226	175300	131005420	9970	9970	9970	9970	0
122	20250226	175200	131005420	9970	9970	9970	9970	510
123	20250226	175100	131005420	9970	9970	9970	9970	0
124	20250226	175000	131005420	9970	9970	9970	9970	0
125	20250226	174900	131005420	9970	9970	9970	9970	0
126	20250226	174800	131005420	9970	9970	9970	9970	0
127	20250226	174700	131005420	9970	9970	9970	9970	0
128	20250226	174600	131005420	9970	9970	9970	9970	0
129	20250226	174500	131005420	9970	9970	9970	9970	0
130	20250226	174400	131005420	9970	9970	9970	9970	0
131	20250226	174300	131005420	9970	9970	9970	9970	0
132	20250226	174200	131005420	9970	9970	9970	9970	0
133	20250226	174100	131005420	9970	9970	9970	9970	0
134	20250226	174000	131005420	9970	9970	9970	9970	0
135	20250226	173900	131005420	9970	9970	9970	9970	0
136	20250226	173800	131005420	9970	9970	9970	9970	0
137	20250226	173700	131005420	9970	9970	9970	9970	0
138	20250226	173600	131005420	9970	9970	9970	9970	0
139	20250226	173500	131005420	9970	9970	9970	9970	0
140	20250226	173400	131005420	9970	9970	9970	9970	0
141	20250226	173300	131005420	9970	9970	9970	9970	0
142	20250226	173200	131005420	9970	9970	9970	9970	0
143	20250226	173100	131005420	9970	9970	9970	9970	0
144	20250226	173000	131005420	9970	9970	9970	9970	0
145	20250226	172900	131005420	9970	9970	9970	9970	0
146	20250226	172800	131005420	9970	9970	9970	9970	0
147	20250226	172700	131005420	9970	9970	9970	9970	0
148	20250226	172600	131005420	9970	9970	9970	9970	0
149	20250226	172500	131005420	9970	9970	9970	9970	0
150	20250226	172400	131005420	9970	9970	9970	9970	0
151	20250226	172300	131005420	9970	9970	9970	9970	0
152	20250226	172200	131005420	9970	9970	9970	9970	510
153	20250226	172100	131005420	9970	9970	9970	9970	0
154	20250226	172000	131005420	9970	9970	9970	9970	0
155	20250226	171900	131005420	9970	9970	9970	9970	0
156	20250226	171800	131005420	9970	9970	9970	9970	0
157	20250226	171700	131005420	9970	9970	9970	9970	0
158	20250226	171600	131005420	9970	9970	9970	9970	0
159	20250226	171500	131005420	9970	9970	9970	9970	0
160	20250226	171400	131005420	9970	9970	9970	9970	0
161	20250226	171300	131005420	9970	9970	9970	9970	0
162	20250226	171200	131005420	9970	9970	9970	9970	0
163	20250226	171100	131005420	9970	9970	9970	9970	0
164	20250226	171000	131005420	9970	9970	9970	9970	0
165	20250226	170900	131005420	9970	9970	9970	9970	0
166	20250226	170800	131005420	9970	9970	9970	9970	0
167	20250226	170700	131005420	9970	9970	9970	9970	0
168	20250226	170600	131005420	9970	9970	9970	9970	0
169	20250226	170500	131005420	9970	9970	9970	9970	0
170	20250226	170400	131005420	9970	9970	9970	9970	0
171	20250226	170300	131005420	9970	9970	9970	9970	0
172	20250226	170200	131005420	9970	9970	9970	9970	0
173	20250226	170100	131005420	9970	9970	9970	9970	0
174	20250226	170000	131005420	9970	9970	9970	9970	0
175	20250226	165900	131005420	9970	9970	9970	9970	0
176	20250226	165800	131005420	9970	9970	9970	9970	0
177	20250226	165700	131005420	9970	9970	9970	9970	0
178	20250226	165600	131005420	9970	9970	9970	9970	0
179	20250226	165500	131005420	9970	9970	9970	9970	0
180	20250226	165400	131005420	9970	9970	9970	9970	0
181	20250226	165300	131005420	9970	9970	9970	9970	0
182	20250226	165200	131005420	9970	9970	9970	9970	510
183	20250226	165100	131005420	9970	9970	9970	9970	0
184	20250226	165000	131005420	9970	9970	9970	9970	0
185	20250226	164900	131005420	9970	9970	9970	9970	0
186	20250226	164800	131005420	9970	9970	9970	9970	0
187	20250226	164700	131005420	9970	9970	9970	9970	0
188	20250226	164600	131005420	9970	9970	9970	9970	0
189	20250226	164500	131005420	9970	9970	9970	9970	0
190	20250226	164400	131005420	9970	9970	9970	9970	0
191	20250226	164300	131005420	9970	9970	9970	9970	0
192	20250226	164200	131005420	9970	9970	9970	9970	0
193	20250226	164100	131005420	9970	9970	9970	9970	0
194	20250226	164000	131005420	9970	9970	9970	9970	0
195	20250226	163900	131005420	9970	9970	9970	9970	0
196	20250226	163800	131005420	9970	9970	9970	9970	0
197	20250226	163700	131005420	9970	9970	9970	9970	0
198	20250226	163600	131005420	9970	9970	9970	9970	0
199	20250226	163500	131005420	9970	9970	9970	9970	0
200	20250226	163400	131005420	9970	9970	9970	9970	0
201	20250226	163300	131005420	9970	9970	9970	9970	0
202	20250226	163200	131005420	9970	9970	9970	9970	0
203	20250226	163100	131005420	9970	9970	9970	9970	0
204	20250226	163000	131005420	9970	9970	9970	9970	0
205	20250226	162900	131005420	9970	9970	9970	9970	0
206	20250226	162800	131005420	9970	9970	9970	9970	0
207	20250226	162700	131005420	9970	9970	9970	9970	0
208	20250226	162600	131005420	9970	9970	9970	9970	0
209	20250226	162500	131005420	9970	9970	9970	9970	0
210	20250226	162400	131005420	9970	9970	9970	9970	0
211	20250226	162300	131005420	9970	9970	9970	9970	0
212	20250226	162200	131005420	9970	9970	9970	9970	510
213	20250226	162100	131005420	9970	9970	9970	9970	0
214	20250226	162000	131005420	9970	9970	9970	9970	0
215	20250226	161900	131005420	9970	9970	9970	9970	0
216	20250226	161800	131005420	9970	9970	9970	9970	0
217	20250226	161700	131005420	9970	9970	9970	9970	0
218	20250226	161600	131005420	9970	9970	9970	9970	0
219	20250226	161500	131005420	9970	9970	9970	9970	0
220	20250226	161400	131005420	9970	9970	9970	9970	0
221	20250226	161300	131005420	9970	9970	9970	9970	0
222	20250226	161200	131005420	9970	9970	9970	9970	0
223	20250226	161100	131005420	9970	9970	9970	9970	0
224	20250226	161000	131005420	9970	9970	9970	9970	0
225	20250226	160900	131005420	9970	9970	9970	9970	0
226	20250226	160800	131005420	9970	9970	9970	9970	0
227	20250226	160700	131005420	9970	9970	9970	9970	0
228	20250226	160600	131005420	9970	9970	9970	9970	0
229	20250226	160500	131005420	9970	9970	9970	9970	0
230	20250226	160400	131005420	9970	9970	9970	9970	0
231	20250226	160300	131005420	9970	9970	9970	9970	0
232	20250226	160200	131005420	9970	9970	9970	9970	0
233	20250226	160100	131005420	9970	9970	9970	9970	0
234	20250226	160000	131005420	9970	9970	9970	9970	0
235	20250226	155900	131005420	9970	9970	9970	9970	0
236	20250226	155800	131005420	9970	9970	9970	9970	0
237	20250226	155700	131005420	9970	9970	9970	9970	0
238	20250226	155600	131005420	9970	9970	9970	9970	0
239	20250226	155500	131005420	9970	9970	9970	9970	0
240	20250226	155400	131005420	9970	9970	9970	9970	0
241	20250226	155300	131005420	9970	9970	9970	9970	0
242	20250226	155200	131005420	9970	9970	9970	9970	510
243	20250226	155100	131005420	9970	9970	9970	9970	0
244	20250226	155000	131005420	9970	9970	9970	9970	0
245	20250226	154900	131005420	9970	9970	9970	9970	0
246	20250226	154800	131005420	9970	9970	9970	9970	0
247	20250226	154700	131005420	9970	9970	9970	9970	0
248	20250226	154600	131005420	9970	9970	9970	9970	0
249	20250226	154500	131005420	9970	9970	9970	9970	0
250	20250226	154400	131005420	9970	9970	9970	9970	0
251	20250226	154300	131005420	9970	9970	9970	9970	0
252	20250226	154200	131005420	9970	9970	9970	9970	0
253	20250226	154100	131005420	9970	9970	9970	9970	0
254	20250226	154000	131005420	9970	9970	9970	9970	0
255	20250226	153900	131005420	9970	9970	9970	9970	0
256	20250226	153800	131005420	9970	9970	9970	9970	0
257	20250226	153700	131005420	9970	9970	9970	9970	0
258	20250226	153600	131005420	9970	9970	9970	9970	0
259	20250226	153500	131005420	9970	9970	9970	9970	0
260	20250226	153400	131005420	9970	9970	9970	9970	0
261	20250226	153300	131005420	9970	9970	9970	9970	0
262	20250226	153200	131005420	9970	9970	9970	9970	0
263	20250226	153100	131005420	9970	9970	9970	9970	0
264	20250226	153000	131005420	9970	9970	9970	9970	510
265	20250226	152900	125920720	9990	9990	9990	9990	0
266	20250226	152800	125920720	9990	9990	9990	9990	0
267	20250226	152700	125920720	9990	9990	9990	9990	0
268	20250226	152600	125920720	9990	9990	9990	9990	0
269	20250226	152500	125920720	9990	9990	9990	9990	0
270	20250226	152400	125920720	9990	9990	9990	9990	0
271	20250226	152300	125920720	9990	9990	9990	9990	0
272	20250226	152200	125920720	9990	9990	9990	9990	0
273	20250226	152100	125920720	9990	9990	9990	9990	0
274	20250226	152000	125920720	9990	9990	9990	9990	0
275	20250226	151900	125920720	9990	9990	9990	9990	0
276	20250226	151800	125920720	9990	9990	9990	9990	0
277	20250226	151700	125920720	9990	9990	9990	9990	10
278	20250226	151600	125820820	10000	10000	10000	10000	2
279	20250226	151500	125800820	9990	9990	9990	9990	0
280	20250226	151400	125800820	9990	9990	9990	9990	0
281	20250226	151300	125800820	9990	10010	10010	9990	104
282	20250226	151200	124760890	10010	10000	10010	10000	105
283	20250226	151100	123709890	10000	10000	10000	10000	0
284	20250226	151000	123709890	10000	10000	10000	10000	0
285	20250226	150900	123709890	10000	10000	10000	10000	0
286	20250226	150800	123709890	10000	10000	10000	10000	0
287	20250226	150700	123709890	10000	10000	10000	10000	0
288	20250226	150600	123709890	10000	10000	10000	10000	0
289	20250226	150500	123709890	10000	10000	10000	10000	0
290	20250226	150400	123709890	10000	10000	10000	10000	0
291	20250226	150300	123709890	10000	10000	10000	10000	1
292	20250226	150200	123699890	9970	9970	9970	9970	0
293	20250226	150100	123699890	9970	9970	9970	9970	0
294	20250226	150000	123699890	9970	9970	9970	9970	0
295	20250226	145900	123699890	9970	9970	9970	9970	2
296	20250226	145800	123679950	9970	9970	9970	9970	100
297	20250226	145700	122682950	9970	9970	9970	9970	958
298	20250226	145600	113131690	9970	9970	9970	9970	1
299	20250226	145500	113121720	9980	9990	9990	9980	1000
300	20250226	145400	103137470	10000	10000	10000	10000	486
301	20250226	145300	98277470	10000	10000	10000	10000	2
302	20250226	145200	98257470	10010	10010	10010	10010	172
303	20250226	145100	96535750	10010	10010	10010	10010	2
304	20250226	145000	96515730	10020	10020	10020	10020	0
305	20250226	144900	96515730	10020	10020	10020	10020	0
306	20250226	144800	96515730	10020	10010	10020	10010	39
307	20250226	144700	96124970	10010	10010	10010	10010	0
308	20250226	144600	96124970	10010	10010	10010	10010	0
309	20250226	144500	96124970	10010	10010	10010	10010	2
310	20250226	144400	96104950	10010	10010	10010	10010	0
311	20250226	144300	96104950	10010	10010	10010	10010	2
312	20250226	144200	96084930	10010	10010	10010	10010	0
313	20250226	144100	96084930	10010	10010	10010	10010	0
314	20250226	144000	96084930	10010	10010	10010	10010	2
315	20250226	143900	96064910	10010	10010	10010	10010	0
316	20250226	143800	96064910	10010	10010	10010	10010	0
317	20250226	143700	96064910	10010	10010	10010	10010	2
318	20250226	143600	96044890	10010	10010	10010	10010	0
319	20250226	143500	96044890	10010	10010	10010	10010	2
320	20250226	143400	96024870	10010	10010	10010	10010	0
321	20250226	143300	96024870	10010	10010	10010	10010	0
322	20250226	143200	96024870	10010	10010	10010	10010	2
323	20250226	143100	96004850	10010	10010	10010	10010	0
324	20250226	143000	96004850	10010	10010	10010	10010	2
325	20250226	142900	95984830	10020	10020	10020	10020	0
326	20250226	142800	95984830	10020	10020	10020	10020	18
327	20250226	142700	95804470	10010	10010	10010	10010	2
328	20250226	142600	95784450	10010	10010	10010	10010	0
329	20250226	142500	95784450	10010	10010	10010	10010	0
330	20250226	142400	95784450	10010	10010	10010	10010	2
331	20250226	142300	95764430	10020	10020	10020	10020	6
332	20250226	142200	95704310	10010	10010	10010	10010	2
333	20250226	142100	95684290	10010	10010	10010	10010	0
334	20250226	142000	95684290	10010	10010	10010	10010	0
335	20250226	141900	95684290	10010	10010	10010	10010	3
336	20250226	141800	95654260	10020	10020	10020	10020	0
337	20250226	141700	95654260	10020	10020	10020	10020	0
338	20250226	141600	95654260	10020	10020	10020	10020	1
339	20250226	141500	95644240	10030	10030	10030	10030	0
340	20250226	141400	95644240	10030	10010	10030	10010	112
341	20250226	141300	94520920	10020	10020	10020	10020	0
342	20250226	141200	94520920	10020	10020	10020	10020	0
343	20250226	141100	94520920	10020	10020	10020	10020	493
344	20250226	141000	89581060	10020	10020	10020	10020	0
345	20250226	140900	89581060	10020	10020	10020	10020	1
346	20250226	140800	89571040	10020	10020	10020	10020	0
347	20250226	140700	89571040	10020	10020	10020	10020	0
348	20250226	140600	89571040	10020	10020	10020	10020	2
349	20250226	140500	89551000	10030	10030	10030	10030	0
350	20250226	140400	89551000	10030	10030	10030	10030	0
351	20250226	140300	89551000	10030	10020	10030	10020	12
352	20250226	140200	89430660	10020	10020	10020	10020	0
353	20250226	140100	89430660	10020	10020	10020	10020	2
354	20250226	140000	89410620	10010	10010	10010	10010	0
355	20250226	135900	89410620	10010	10010	10010	10010	0
356	20250226	135800	89410620	10010	10010	10020	10010	512
357	20250226	135700	84280500	10010	10010	10010	10010	360
358	20250226	135600	80676900	10000	10000	10000	10000	10
359	20250226	135500	80576900	10000	10010	10010	10000	12
360	20250226	135400	80456800	10010	10010	10010	10010	768
361	20250226	135300	72769120	10010	10010	10020	10010	153
362	20250226	135200	71236580	10010	10010	10010	10010	0
363	20250226	135100	71236580	10010	10000	10010	9990	280
364	20250226	135000	68435770	9980	9980	9980	9980	2
365	20250226	134900	68415810	9980	9980	9980	9980	0
366	20250226	134800	68415810	9980	9980	9980	9980	2
367	20250226	134700	68395850	9980	9980	9980	9980	0
368	20250226	134600	68395850	9980	9980	9980	9980	0
369	20250226	134500	68395850	9980	9980	9980	9980	3
370	20250226	134400	68365910	9980	9980	9980	9980	0
371	20250226	134300	68365910	9980	9980	9980	9980	1
372	20250226	134200	68355930	9990	9990	9990	9990	1
373	20250226	134100	68345940	9990	9990	9990	9990	0
374	20250226	134000	68345940	9990	9990	9990	9990	1
375	20250226	133900	68335950	9980	9980	9980	9980	0
376	20250226	133800	68335950	9980	9980	9980	9980	0
377	20250226	133700	68335950	9980	9990	9990	9980	313
378	20250226	133600	65209100	9990	9990	9990	9990	0
379	20250226	133500	65209100	9990	9990	9990	9990	0
380	20250226	133400	65209100	9990	9990	9990	9990	2
381	20250226	133300	65189120	10010	10010	10010	10010	1
382	20250226	133200	65179110	9990	9990	9990	9990	2
383	20250226	133100	65159130	9990	9990	9990	9990	0
384	20250226	133000	65159130	9990	9990	9990	9990	0
385	20250226	132900	65159130	9990	9990	9990	9990	3
386	20250226	132800	65129160	9990	9990	9990	9990	0
387	20250226	132700	65129160	9990	9990	9990	9990	0
388	20250226	132600	65129160	9990	9990	9990	9990	1
389	20250226	132500	65119170	9980	9980	9980	9980	0
390	20250226	132400	65119170	9980	9980	9980	9980	2
391	20250226	132300	65099210	9980	9980	9980	9980	0
392	20250226	132200	65099210	9980	9980	9980	9980	0
393	20250226	132100	65099210	9980	9980	9980	9980	2
394	20250226	132000	65079250	9980	9980	9980	9980	0
395	20250226	131900	65079250	9980	9990	9990	9980	3
396	20250226	131800	65049300	9990	9990	9990	9990	0
397	20250226	131700	65049300	9990	9990	9990	9990	0
398	20250226	131600	65049300	9990	9990	9990	9990	1
399	20250226	131500	65039310	9980	9980	9980	9980	0
400	20250226	131400	65039310	9980	9980	9980	9980	0
401	20250226	131300	65039310	9980	9980	9980	9980	2
402	20250226	131200	65019350	9980	9980	9980	9980	0
403	20250226	131100	65019350	9980	9980	9980	9980	2
404	20250226	131000	64999390	9980	9980	9980	9980	0
405	20250226	130900	64999390	9980	9980	9980	9980	0
406	20250226	130800	64999390	9980	9980	9980	9980	351
407	20250226	130700	61496410	9980	9980	9980	9980	0
408	20250226	130600	61496410	9980	9980	9980	9980	0
409	20250226	130500	61496410	9980	9980	9980	9980	2
410	20250226	130400	61476450	9980	9980	9980	9980	0
411	20250226	130300	61476450	9980	9980	9980	9980	2
412	20250226	130200	61456490	9980	9980	9980	9980	0
413	20250226	130100	61456490	9980	9980	9980	9980	0
414	20250226	130000	61456490	9980	9980	9980	9980	102
415	20250226	125900	60438530	9980	9980	9980	9980	0
416	20250226	125800	60438530	9980	9980	9980	9980	3
417	20250226	125700	60408590	9990	9990	9990	9990	0
418	20250226	125600	60408590	9990	9990	9990	9990	0
419	20250226	125500	60408590	9990	9990	9990	9990	1
420	20250226	125400	60398600	9980	9980	9980	9980	0
421	20250226	125300	60398600	9980	9980	9980	9980	0
422	20250226	125200	60398600	9980	9980	9980	9980	2
423	20250226	125100	60378640	9980	9980	9980	9980	0
424	20250226	125000	60378640	9980	9980	9980	9980	2
425	20250226	124900	60358680	9980	9980	9980	9980	56
426	20250226	124800	59799800	9990	9990	9990	9990	0
427	20250226	124700	59799800	9990	9990	9990	9990	2
428	20250226	124600	59779820	9990	9990	9990	9990	0
429	20250226	124500	59779820	9990	9990	9990	9990	0
430	20250226	124400	59779820	9990	9990	9990	9990	2
431	20250226	124300	59759840	9990	9990	9990	9990	0
432	20250226	124200	59759840	9990	9990	9990	9990	2
433	20250226	124100	59739860	9990	9990	9990	9990	0
434	20250226	124000	59739860	9990	9990	9990	9990	1
435	20250226	123900	59729870	9990	9990	9990	9990	2
436	20250226	123800	59709890	10000	10000	10000	10000	0
437	20250226	123700	59709890	10000	9990	10000	9990	2
438	20250226	123600	59689900	9990	9990	9990	9990	0
439	20250226	123500	59689900	9990	9990	9990	9990	0
440	20250226	123400	59689900	9990	9990	9990	9990	2
441	20250226	123300	59669920	9980	9980	9980	9980	0
442	20250226	123200	59669920	9980	9980	9980	9980	0
443	20250226	123100	59669920	9980	9980	9980	9980	2
444	20250226	123000	59649960	9980	9980	9980	9980	0
445	20250226	122900	59649960	9980	9980	9980	9980	2
446	20250226	122800	59630000	9990	9990	9990	9990	0
447	20250226	122700	59630000	9990	9990	9990	9990	0
448	20250226	122600	59630000	9990	9990	9990	9990	2
449	20250226	122500	59610020	9980	9980	9980	9980	0
450	20250226	122400	59610020	9980	9980	9980	9980	0
451	20250226	122300	59610020	9980	9980	9980	9980	2
452	20250226	122200	59590060	9980	9980	9980	9980	0
453	20250226	122100	59590060	9980	9980	9980	9980	2
454	20250226	122000	59570100	9990	9990	9990	9990	0
455	20250226	121900	59570100	9990	9990	9990	9990	0
456	20250226	121800	59570100	9990	9990	9990	9990	480
457	20250226	121700	54774900	9990	9990	9990	9990	0
458	20250226	121600	54774900	9990	9990	9990	9990	2
459	20250226	121500	54754920	9990	9990	9990	9990	0
460	20250226	121400	54754920	9990	9990	9990	9990	0
461	20250226	121300	54754920	9990	9990	9990	9990	2
462	20250226	121200	54734940	9990	9990	9990	9990	0
463	20250226	121100	54734940	9990	9990	9990	9990	0
464	20250226	121000	54734940	9990	9990	9990	9990	2
465	20250226	120900	54714960	9990	9990	9990	9990	0
466	20250226	120800	54714960	9990	9990	9990	9990	2
467	20250226	120700	54694980	9990	9990	9990	9990	0
468	20250226	120600	54694980	9990	9990	9990	9990	0
469	20250226	120500	54694980	9990	9990	9990	9990	1
470	20250226	120400	54684990	9990	9990	9990	9990	0
471	20250226	120300	54684990	9990	9990	9990	9990	0
472	20250226	120200	54684990	9990	9990	9990	9990	3
473	20250226	120100	54655020	10000	10000	10000	10000	0
474	20250226	120000	54655020	10000	10000	10000	10000	1
475	20250226	115900	54645020	10000	10000	10000	10000	0
476	20250226	115800	54645020	10000	10000	10000	10000	0
477	20250226	115700	54645020	10000	10000	10000	10000	2
478	20250226	115600	54625020	9990	9990	9990	9990	0
479	20250226	115500	54625020	9990	9990	9990	9990	0
480	20250226	115400	54625020	9990	9990	9990	9990	2
481	20250226	115300	54605040	9990	9990	9990	9990	0
482	20250226	115200	54605040	9990	9990	9990	9990	352
483	20250226	115100	51088560	9990	9990	9990	9990	0
484	20250226	115000	51088560	9990	9990	9990	9990	0
485	20250226	114900	51088560	9990	9990	9990	9990	2
486	20250226	114800	51068580	9990	9990	9990	9990	31
487	20250226	114700	50758890	9990	9990	9990	9990	2
488	20250226	114600	50738910	10010	10010	10010	10010	0
489	20250226	114500	50738910	10010	9990	10010	9990	11
490	20250226	114400	50629000	9990	9990	9990	9990	2
491	20250226	114300	50609020	9990	9990	9990	9990	0
492	20250226	114200	50609020	9990	9990	9990	9990	0
493	20250226	114100	50609020	9990	10000	10000	9990	103
494	20250226	114000	49579980	10000	10000	10000	10000	0
495	20250226	113900	49579980	10000	10000	10000	10000	2
496	20250226	113800	49559980	10000	10000	10000	10000	0
497	20250226	113700	49559980	10000	10000	10000	10000	0
498	20250226	113600	49559980	10000	10000	10000	10000	2
499	20250226	113500	49539980	10010	10010	10010	10010	1
500	20250226	113400	49529970	9990	9990	9990	9990	0
501	20250226	113300	49529970	9990	9990	9990	9990	1
502	20250226	113200	49519980	9990	9990	9990	9990	0
503	20250226	113100	49519980	9990	9990	9990	9990	2
504	20250226	113000	49500000	9990	9990	9990	9990	0
505	20250226	112900	49500000	9990	9990	9990	9990	0
506	20250226	112800	49500000	9990	9990	9990	9990	2
507	20250226	112700	49480020	9990	9990	9990	9990	0
508	20250226	112600	49480020	9990	9990	9990	9990	2
509	20250226	112500	49460040	10000	10000	10000	10000	50
510	20250226	112400	48960040	9990	9990	9990	9990	0
511	20250226	112300	48960040	9990	9990	9990	9990	2
512	20250226	112200	48940060	9990	9990	9990	9990	0
513	20250226	112100	48940060	9990	9990	9990	9990	0
514	20250226	112000	48940060	9990	9990	9990	9990	2
515	20250226	111900	48920080	9990	9990	9990	9990	0
516	20250226	111800	48920080	9990	9990	9990	9990	2
517	20250226	111700	48900100	10000	10000	10000	10000	0
518	20250226	111600	48900100	10000	10000	10000	10000	0
519	20250226	111500	48900100	10000	10000	10000	10000	16
520	20250226	111400	48740100	10000	10000	10000	10000	0
521	20250226	111300	48740100	10000	10000	10000	10000	0
522	20250226	111200	48740100	10000	10000	10000	10000	2
523	20250226	111100	48720100	10000	10000	10000	10000	0
524	20250226	111000	48720100	10000	10000	10000	10000	2
525	20250226	110900	48700100	10000	10010	10010	10000	2000
526	20250226	110800	28700000	10010	10010	10010	10010	0
527	20250226	110700	28700000	10010	10010	10010	10010	52
528	20250226	110600	28179480	10010	10010	10010	10010	0
529	20250226	110500	28179480	10010	10010	10010	10010	1
530	20250226	110400	28169470	10010	10010	10010	10010	0
531	20250226	110300	28169470	10010	10010	10010	10010	0
532	20250226	110200	28169470	10010	10010	10010	10010	2
533	20250226	110100	28149450	10010	10010	10010	10010	0
534	20250226	110000	28149450	10010	10010	10010	10010	0
535	20250226	105900	28149450	10010	10010	10010	10010	14
536	20250226	105800	28009310	10010	10010	10010	10010	10
537	20250226	105700	27909210	10010	10010	10010	10010	2
538	20250226	105600	27889190	10010	10010	10010	10010	0
539	20250226	105500	27889190	10010	10010	10010	10010	0
540	20250226	105400	27889190	10010	10010	10010	10010	2
541	20250226	105300	27869170	10010	10010	10010	10010	0
542	20250226	105200	27869170	10010	10010	10010	10010	1000
543	20250226	105100	17859170	10010	10010	10010	10010	2
544	20250226	105000	17839150	10010	10010	10010	10010	0
545	20250226	104900	17839150	10010	10010	10010	10010	2
546	20250226	104800	17819130	10010	10010	10010	10010	0
547	20250226	104700	17819130	10010	10020	10020	10010	30
548	20250226	104600	17518640	10020	10020	10020	10020	2
549	20250226	104500	17498600	10020	10020	10020	10020	7
550	20250226	104400	17428460	10020	10020	10020	10020	71
551	20250226	104300	16717040	10010	10010	10010	10010	2
552	20250226	104200	16697020	10020	10020	10020	10020	29
553	20250226	104100	16406440	10020	10020	10020	10020	2
554	20250226	104000	16386400	10020	10020	10020	10020	0
555	20250226	103900	16386400	10020	10020	10020	10020	0
556	20250226	103800	16386400	10020	10020	10020	10020	2
557	20250226	103700	16366360	10020	10020	10020	10020	0
558	20250226	103600	16366360	10020	10020	10020	10020	2
559	20250226	103500	16346320	10020	10020	10020	10020	0
560	20250226	103400	16346320	10020	10020	10020	10020	45
561	20250226	103300	15895420	10010	10010	10010	10010	1
562	20250226	103200	15885410	10010	10010	10010	10010	0
563	20250226	103100	15885410	10010	10010	10010	10010	0
564	20250226	103000	15885410	10010	10010	10010	10010	2
565	20250226	102900	15865390	10020	10020	10020	10020	175
566	20250226	102800	14111890	10020	10020	10020	10020	2
567	20250226	102700	14091850	10020	10020	10020	10020	0
568	20250226	102600	14091850	10020	10020	10020	10020	0
569	20250226	102500	14091850	10020	10020	10020	10020	2
570	20250226	102400	14071810	10020	10020	10020	10020	0
571	20250226	102300	14071810	10020	10020	10020	10020	0
572	20250226	102200	14071810	10020	10020	10020	10020	2
573	20250226	102100	14051770	10020	10020	10020	10020	50
574	20250226	102000	13550770	10020	10020	10020	10020	75
575	20250226	101900	12799270	10010	10010	10010	10010	0
576	20250226	101800	12799270	10010	10010	10010	10010	0
577	20250226	101700	12799270	10010	10010	10010	10010	2
578	20250226	101600	12779250	10040	10040	10040	10040	0
579	20250226	101500	12779250	10040	10040	10040	10040	0
580	20250226	101400	12779250	10040	10040	10040	10040	1
581	20250226	101300	12769210	10010	10010	10010	10010	2
582	20250226	101200	12749190	10040	10040	10040	10040	0
583	20250226	101100	12749190	10040	10010	10040	10010	3
584	20250226	101000	12719130	10010	10010	10010	10010	0
585	20250226	100900	12719130	10010	10010	10010	10010	0
586	20250226	100800	12719130	10010	10040	10040	10010	5
587	20250226	100700	12668990	10040	10040	10040	10040	10
588	20250226	100600	12568590	10010	10010	10010	10010	0
589	20250226	100500	12568590	10010	10040	10040	10010	3
590	20250226	100400	12538530	10010	10010	10010	10010	70
591	20250226	100300	11837830	10010	10010	10010	10010	1
592	20250226	100200	11827820	10010	10010	10010	10010	0
593	20250226	100100	11827820	10010	10010	10010	10010	0
594	20250226	100000	11827820	10010	10010	10010	10010	2
595	20250226	095900	11807800	10040	10040	10040	10040	0
596	20250226	095800	11807800	10040	10040	10040	10040	261
597	20250226	095700	9187360	10010	10010	10010	10010	2
598	20250226	095600	9167340	10010	10010	10010	10010	0
599	20250226	095500	9167340	10010	10010	10010	10010	2
600	20250226	095400	9147320	10010	10010	10010	10010	0
601	20250226	095300	9147320	10010	10010	10010	10010	0
602	20250226	095200	9147320	10010	10010	10010	10010	2
603	20250226	095100	9127300	10010	10010	10010	10010	0
604	20250226	095000	9127300	10010	10010	10010	10010	0
605	20250226	094900	9127300	10010	10010	10010	10010	2
606	20250226	094800	9107280	10020	10020	10020	10020	112
607	20250226	094700	7985040	10040	10020	10040	10020	3
608	20250226	094600	7954960	10040	10040	10040	10040	1
609	20250226	094500	7944920	10040	10040	10040	10040	2
610	20250226	094400	7924840	10020	10020	10020	10020	2
611	20250226	094300	7904800	10010	10010	10010	10010	0
612	20250226	094200	7904800	10010	10010	10010	10010	0
613	20250226	094100	7904800	10010	10010	10010	10010	2
614	20250226	094000	7884780	10040	10040	10040	10040	0
615	20250226	093900	7884780	10040	10010	10040	10010	3
616	20250226	093800	7854720	10040	10040	10040	10040	0
617	20250226	093700	7854720	10040	10040	10040	10040	0
618	20250226	093600	7854720	10040	9990	10040	9990	26
619	20250226	093500	7594730	9980	9990	9990	9980	210
620	20250226	093400	5498830	9980	9980	9980	9980	0
621	20250226	093300	5498830	9980	9980	9980	9980	1
622	20250226	093200	5488850	9980	9980	9980	9980	13
623	20250226	093100	5359110	9980	9980	9980	9980	2
624	20250226	093000	5339150	9980	9980	9980	9980	277
625	20250226	092900	2574690	9980	9980	9980	9980	0
626	20250226	092800	2574690	9980	9980	9980	9980	2
627	20250226	092700	2554730	9990	9990	9990	9990	0
628	20250226	092600	2554730	9990	9990	9990	9990	0
629	20250226	092500	2554730	9990	9990	9990	9990	88
630	20250226	092400	1675610	9990	9990	9990	9990	0
631	20250226	092300	1675610	9990	9990	9990	9990	2
632	20250226	092200	1655630	9980	9980	9980	9980	0
633	20250226	092100	1655630	9980	9980	9980	9980	31
634	20250226	092000	1346250	9980	9980	9980	9980	2
635	20250226	091900	1326290	9980	9980	9980	9980	0
636	20250226	091800	1326290	9980	9980	9980	9980	2
637	20250226	091700	1306330	9970	9970	9970	9970	0
638	20250226	091600	1306330	9970	9970	9970	9970	0
639	20250226	091500	1306330	9970	9980	9980	9970	94
640	20250226	091400	368750	10000	10000	10000	10000	0
641	20250226	091300	368750	10000	10000	10000	10000	1
642	20250226	091200	358750	9970	9970	9970	9970	0
643	20250226	091100	358750	9970	9970	9970	9970	0
644	20250226	091000	358750	9970	9970	9970	9970	0
645	20250226	090900	358750	9970	9970	9970	9970	0
646	20250226	090800	358750	9970	9970	9970	9970	2
647	20250226	090700	338810	9960	9970	9970	9960	30
648	20250226	090600	40000	10000	10000	10000	10000	0
649	20250226	090500	40000	10000	10000	10000	10000	0
650	20250226	090400	40000	10000	10000	10000	10000	0
651	20250226	090300	40000	10000	10000	10000	10000	0
652	20250226	090200	40000	10000	10000	10000	10000	0
653	20250226	090100	40000	10000	10000	10000	10000	0
654	20250226	090000	40000	10000	10000	10000	10000	4