KissMeData/030720/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	191500	35971715	5060	5060	5060	5060	267
3	20250226	191400	35971715	5060	5060	5060	5060	0
4	20250226	191300	35971715	5060	5060	5060	5060	0
5	20250226	191200	35971715	5060	5060	5060	5060	0
6	20250226	191100	35971715	5060	5060	5060	5060	0
7	20250226	191000	35971715	5060	5060	5060	5060	0
8	20250226	190900	35971715	5060	5060	5060	5060	0
9	20250226	190800	35971715	5060	5060	5060	5060	0
10	20250226	190700	35971715	5060	5060	5060	5060	0
11	20250226	190600	35971715	5060	5060	5060	5060	0
12	20250226	190500	35971715	5060	5060	5060	5060	0
13	20250226	190400	35971715	5060	5060	5060	5060	0
14	20250226	190300	35971715	5060	5060	5060	5060	0
15	20250226	190200	35971715	5060	5060	5060	5060	0
16	20250226	190100	35971715	5060	5060	5060	5060	0
17	20250226	190000	35971715	5060	5060	5060	5060	0
18	20250226	185900	35971715	5060	5060	5060	5060	0
19	20250226	185800	35971715	5060	5060	5060	5060	0
20	20250226	185700	35971715	5060	5060	5060	5060	0
21	20250226	185600	35971715	5060	5060	5060	5060	0
22	20250226	185500	35971715	5060	5060	5060	5060	0
23	20250226	185400	35971715	5060	5060	5060	5060	0
24	20250226	185300	35971715	5060	5060	5060	5060	0
25	20250226	185200	35971715	5060	5060	5060	5060	0
26	20250226	185100	35971715	5060	5060	5060	5060	0
27	20250226	185000	35971715	5060	5060	5060	5060	0
28	20250226	184900	35971715	5060	5060	5060	5060	0
29	20250226	184800	35971715	5060	5060	5060	5060	0
30	20250226	184700	35971715	5060	5060	5060	5060	0
31	20250226	184600	35971715	5060	5060	5060	5060	0
32	20250226	184500	35971715	5060	5060	5060	5060	267
33	20250226	184400	35971715	5060	5060	5060	5060	0
34	20250226	184300	35971715	5060	5060	5060	5060	0
35	20250226	184200	35971715	5060	5060	5060	5060	0
36	20250226	184100	35971715	5060	5060	5060	5060	0
37	20250226	184000	35971715	5060	5060	5060	5060	0
38	20250226	183900	35971715	5060	5060	5060	5060	0
39	20250226	183800	35971715	5060	5060	5060	5060	0
40	20250226	183700	35971715	5060	5060	5060	5060	0
41	20250226	183600	35971715	5060	5060	5060	5060	0
42	20250226	183500	35971715	5060	5060	5060	5060	0
43	20250226	183400	35971715	5060	5060	5060	5060	0
44	20250226	183300	35971715	5060	5060	5060	5060	0
45	20250226	183200	35971715	5060	5060	5060	5060	0
46	20250226	183100	35971715	5060	5060	5060	5060	0
47	20250226	183000	35971715	5060	5060	5060	5060	0
48	20250226	182900	35971715	5060	5060	5060	5060	0
49	20250226	182800	35971715	5060	5060	5060	5060	0
50	20250226	182700	35971715	5060	5060	5060	5060	0
51	20250226	182600	35971715	5060	5060	5060	5060	0
52	20250226	182500	35971715	5060	5060	5060	5060	0
53	20250226	182400	35971715	5060	5060	5060	5060	0
54	20250226	182300	35971715	5060	5060	5060	5060	0
55	20250226	182200	35971715	5060	5060	5060	5060	0
56	20250226	182100	35971715	5060	5060	5060	5060	0
57	20250226	182000	35971715	5060	5060	5060	5060	0
58	20250226	181900	35971715	5060	5060	5060	5060	0
59	20250226	181800	35971715	5060	5060	5060	5060	0
60	20250226	181700	35971715	5060	5060	5060	5060	0
61	20250226	181600	35971715	5060	5060	5060	5060	0
62	20250226	181500	35971715	5060	5060	5060	5060	267
63	20250226	181400	35971715	5060	5060	5060	5060	0
64	20250226	181300	35971715	5060	5060	5060	5060	0
65	20250226	181200	35971715	5060	5060	5060	5060	0
66	20250226	181100	35971715	5060	5060	5060	5060	0
67	20250226	181000	35971715	5060	5060	5060	5060	0
68	20250226	180900	35971715	5060	5060	5060	5060	0
69	20250226	180800	35971715	5060	5060	5060	5060	0
70	20250226	180700	35971715	5060	5060	5060	5060	0
71	20250226	180600	35971715	5060	5060	5060	5060	0
72	20250226	180500	35971715	5060	5060	5060	5060	0
73	20250226	180400	35971715	5060	5060	5060	5060	0
74	20250226	180300	35971715	5060	5060	5060	5060	0
75	20250226	180200	35971715	5060	5060	5060	5060	0
76	20250226	180100	35971715	5060	5060	5060	5060	0
77	20250226	180000	35971715	5060	5060	5060	5060	0
78	20250226	175900	35971715	5060	5060	5060	5060	0
79	20250226	175800	35971715	5060	5060	5060	5060	0
80	20250226	175700	35971715	5060	5060	5060	5060	0
81	20250226	175600	35971715	5060	5060	5060	5060	0
82	20250226	175500	35971715	5060	5060	5060	5060	0
83	20250226	175400	35971715	5060	5060	5060	5060	0
84	20250226	175300	35971715	5060	5060	5060	5060	0
85	20250226	175200	35971715	5060	5060	5060	5060	0
86	20250226	175100	35971715	5060	5060	5060	5060	0
87	20250226	175000	35971715	5060	5060	5060	5060	0
88	20250226	174900	35971715	5060	5060	5060	5060	0
89	20250226	174800	35971715	5060	5060	5060	5060	0
90	20250226	174700	35971715	5060	5060	5060	5060	0
91	20250226	174600	35971715	5060	5060	5060	5060	0
92	20250226	174500	35971715	5060	5060	5060	5060	267
93	20250226	174400	35971715	5060	5060	5060	5060	0
94	20250226	174300	35971715	5060	5060	5060	5060	0
95	20250226	174200	35971715	5060	5060	5060	5060	0
96	20250226	174100	35971715	5060	5060	5060	5060	0
97	20250226	174000	35971715	5060	5060	5060	5060	0
98	20250226	173900	35971715	5060	5060	5060	5060	0
99	20250226	173800	35971715	5060	5060	5060	5060	0
100	20250226	173700	35971715	5060	5060	5060	5060	0
101	20250226	173600	35971715	5060	5060	5060	5060	0
102	20250226	173500	35971715	5060	5060	5060	5060	0
103	20250226	173400	35971715	5060	5060	5060	5060	0
104	20250226	173300	35971715	5060	5060	5060	5060	0
105	20250226	173200	35971715	5060	5060	5060	5060	0
106	20250226	173100	35971715	5060	5060	5060	5060	0
107	20250226	173000	35971715	5060	5060	5060	5060	0
108	20250226	172900	35971715	5060	5060	5060	5060	0
109	20250226	172800	35971715	5060	5060	5060	5060	0
110	20250226	172700	35971715	5060	5060	5060	5060	0
111	20250226	172600	35971715	5060	5060	5060	5060	0
112	20250226	172500	35971715	5060	5060	5060	5060	0
113	20250226	172400	35971715	5060	5060	5060	5060	0
114	20250226	172300	35971715	5060	5060	5060	5060	0
115	20250226	172200	35971715	5060	5060	5060	5060	0
116	20250226	172100	35971715	5060	5060	5060	5060	0
117	20250226	172000	35971715	5060	5060	5060	5060	0
118	20250226	171900	35971715	5060	5060	5060	5060	0
119	20250226	171800	35971715	5060	5060	5060	5060	0
120	20250226	171700	35971715	5060	5060	5060	5060	0
121	20250226	171600	35971715	5060	5060	5060	5060	0
122	20250226	171500	35971715	5060	5060	5060	5060	267
123	20250226	171400	35971715	5060	5060	5060	5060	0
124	20250226	171300	35971715	5060	5060	5060	5060	0
125	20250226	171200	35971715	5060	5060	5060	5060	0
126	20250226	171100	35971715	5060	5060	5060	5060	0
127	20250226	171000	35971715	5060	5060	5060	5060	0
128	20250226	170900	35971715	5060	5060	5060	5060	0
129	20250226	170800	35971715	5060	5060	5060	5060	0
130	20250226	170700	35971715	5060	5060	5060	5060	0
131	20250226	170600	35971715	5060	5060	5060	5060	0
132	20250226	170500	35971715	5060	5060	5060	5060	0
133	20250226	170400	35971715	5060	5060	5060	5060	0
134	20250226	170300	35971715	5060	5060	5060	5060	0
135	20250226	170200	35971715	5060	5060	5060	5060	0
136	20250226	170100	35971715	5060	5060	5060	5060	0
137	20250226	170000	35971715	5060	5060	5060	5060	0
138	20250226	165900	35971715	5060	5060	5060	5060	0
139	20250226	165800	35971715	5060	5060	5060	5060	0
140	20250226	165700	35971715	5060	5060	5060	5060	0
141	20250226	165600	35971715	5060	5060	5060	5060	0
142	20250226	165500	35971715	5060	5060	5060	5060	0
143	20250226	165400	35971715	5060	5060	5060	5060	0
144	20250226	165300	35971715	5060	5060	5060	5060	0
145	20250226	165200	35971715	5060	5060	5060	5060	0
146	20250226	165100	35971715	5060	5060	5060	5060	0
147	20250226	165000	35971715	5060	5060	5060	5060	0
148	20250226	164900	35971715	5060	5060	5060	5060	0
149	20250226	164800	35971715	5060	5060	5060	5060	0
150	20250226	164700	35971715	5060	5060	5060	5060	0
151	20250226	164600	35971715	5060	5060	5060	5060	0
152	20250226	164500	35971715	5060	5060	5060	5060	267
153	20250226	164400	35971715	5060	5060	5060	5060	0
154	20250226	164300	35971715	5060	5060	5060	5060	0
155	20250226	164200	35971715	5060	5060	5060	5060	0
156	20250226	164100	35971715	5060	5060	5060	5060	0
157	20250226	164000	35971715	5060	5060	5060	5060	0
158	20250226	163900	35971715	5060	5060	5060	5060	0
159	20250226	163800	35971715	5060	5060	5060	5060	0
160	20250226	163700	35971715	5060	5060	5060	5060	0
161	20250226	163600	35971715	5060	5060	5060	5060	0
162	20250226	163500	35971715	5060	5060	5060	5060	0
163	20250226	163400	35971715	5060	5060	5060	5060	0
164	20250226	163300	35971715	5060	5060	5060	5060	0
165	20250226	163200	35971715	5060	5060	5060	5060	0
166	20250226	163100	35971715	5060	5060	5060	5060	0
167	20250226	163000	35971715	5060	5060	5060	5060	0
168	20250226	162900	35971715	5060	5060	5060	5060	0
169	20250226	162800	35971715	5060	5060	5060	5060	0
170	20250226	162700	35971715	5060	5060	5060	5060	0
171	20250226	162600	35971715	5060	5060	5060	5060	0
172	20250226	162500	35971715	5060	5060	5060	5060	0
173	20250226	162400	35971715	5060	5060	5060	5060	0
174	20250226	162300	35971715	5060	5060	5060	5060	0
175	20250226	162200	35971715	5060	5060	5060	5060	0
176	20250226	162100	35971715	5060	5060	5060	5060	0
177	20250226	162000	35971715	5060	5060	5060	5060	0
178	20250226	161900	35971715	5060	5060	5060	5060	0
179	20250226	161800	35971715	5060	5060	5060	5060	0
180	20250226	161700	35971715	5060	5060	5060	5060	0
181	20250226	161600	35971715	5060	5060	5060	5060	0
182	20250226	161500	35971715	5060	5060	5060	5060	267
183	20250226	161400	35971715	5060	5060	5060	5060	0
184	20250226	161300	35971715	5060	5060	5060	5060	0
185	20250226	161200	35971715	5060	5060	5060	5060	0
186	20250226	161100	35971715	5060	5060	5060	5060	0
187	20250226	161000	35971715	5060	5060	5060	5060	0
188	20250226	160900	35971715	5060	5060	5060	5060	0
189	20250226	160800	35971715	5060	5060	5060	5060	0
190	20250226	160700	35971715	5060	5060	5060	5060	0
191	20250226	160600	35971715	5060	5060	5060	5060	0
192	20250226	160500	35971715	5060	5060	5060	5060	0
193	20250226	160400	35971715	5060	5060	5060	5060	0
194	20250226	160300	35971715	5060	5060	5060	5060	0
195	20250226	160200	35971715	5060	5060	5060	5060	0
196	20250226	160100	35971715	5060	5060	5060	5060	0
197	20250226	160000	35971715	5060	5060	5060	5060	0
198	20250226	155900	35971715	5060	5060	5060	5060	0
199	20250226	155800	35971715	5060	5060	5060	5060	0
200	20250226	155700	35971715	5060	5060	5060	5060	0
201	20250226	155600	35971715	5060	5060	5060	5060	0
202	20250226	155500	35971715	5060	5060	5060	5060	0
203	20250226	155400	35971715	5060	5060	5060	5060	0
204	20250226	155300	35971715	5060	5060	5060	5060	0
205	20250226	155200	35971715	5060	5060	5060	5060	0
206	20250226	155100	35971715	5060	5060	5060	5060	0
207	20250226	155000	35971715	5060	5060	5060	5060	0
208	20250226	154900	35971715	5060	5060	5060	5060	0
209	20250226	154800	35971715	5060	5060	5060	5060	0
210	20250226	154700	35971715	5060	5060	5060	5060	0
211	20250226	154600	35971715	5060	5060	5060	5060	0
212	20250226	154500	35971715	5060	5060	5060	5060	267
213	20250226	154400	35971715	5060	5060	5060	5060	0
214	20250226	154300	35971715	5060	5060	5060	5060	0
215	20250226	154200	35971715	5060	5060	5060	5060	0
216	20250226	154100	35971715	5060	5060	5060	5060	0
217	20250226	154000	35971715	5060	5060	5060	5060	0
218	20250226	153900	35971715	5060	5060	5060	5060	0
219	20250226	153800	35971715	5060	5060	5060	5060	0
220	20250226	153700	35971715	5060	5060	5060	5060	0
221	20250226	153600	35971715	5060	5060	5060	5060	0
222	20250226	153500	35971715	5060	5060	5060	5060	0
223	20250226	153400	35971715	5060	5060	5060	5060	0
224	20250226	153300	35971715	5060	5060	5060	5060	0
225	20250226	153200	35971715	5060	5060	5060	5060	0
226	20250226	153100	35971715	5060	5060	5060	5060	0
227	20250226	153000	35971715	5060	5060	5060	5060	267
228	20250226	152900	34620695	5040	5040	5040	5040	0
229	20250226	152800	34620695	5040	5040	5040	5040	0
230	20250226	152700	34620695	5040	5040	5040	5040	0
231	20250226	152600	34620695	5040	5040	5040	5040	0
232	20250226	152500	34620695	5040	5040	5040	5040	0
233	20250226	152400	34620695	5040	5040	5040	5040	0
234	20250226	152300	34620695	5040	5040	5040	5040	0
235	20250226	152200	34620695	5040	5040	5040	5040	0
236	20250226	152100	34620695	5040	5040	5040	5040	0
237	20250226	152000	34620695	5040	5040	5040	5040	0
238	20250226	151900	34620695	5040	5010	5040	5010	109
239	20250226	151800	34073565	5020	5020	5020	5020	0
240	20250226	151700	34073565	5020	5020	5020	5020	0
241	20250226	151600	34073565	5020	5020	5020	5020	1
242	20250226	151500	34068545	5020	5010	5020	5010	45
243	20250226	151400	33843045	5020	5010	5020	5010	33
244	20250226	151300	33677685	5010	5010	5010	5010	0
245	20250226	151200	33677685	5010	5010	5010	5010	0
246	20250226	151100	33677685	5010	5010	5010	5010	0
247	20250226	151000	33677685	5010	5010	5010	5010	0
248	20250226	150900	33677685	5010	5010	5010	5010	0
249	20250226	150800	33677685	5010	5010	5010	5010	0
250	20250226	150700	33677685	5010	5010	5010	5010	0
251	20250226	150600	33677685	5010	5010	5010	5010	0
252	20250226	150500	33677685	5010	5010	5010	5010	0
253	20250226	150400	33677685	5010	5010	5010	5010	0
254	20250226	150300	33677685	5010	5010	5010	5010	0
255	20250226	150200	33677685	5010	5010	5010	5010	0
256	20250226	150100	33677685	5010	5010	5010	5010	0
257	20250226	150000	33677685	5010	5010	5010	5010	0
258	20250226	145900	33677685	5010	5010	5010	5010	0
259	20250226	145800	33677685	5010	5020	5020	5010	45
260	20250226	145700	33451955	5040	5040	5040	5040	0
261	20250226	145600	33451955	5040	5040	5040	5040	0
262	20250226	145500	33451955	5040	5040	5040	5040	150
263	20250226	145400	32695955	5040	5040	5040	5040	0
264	20250226	145300	32695955	5040	5040	5040	5040	0
265	20250226	145200	32695955	5040	5040	5040	5040	0
266	20250226	145100	32695955	5040	5020	5040	5020	206
267	20250226	145000	31659635	5020	5020	5020	5020	0
268	20250226	144900	31659635	5020	5020	5020	5020	0
269	20250226	144800	31659635	5020	5020	5020	5020	0
270	20250226	144700	31659635	5020	5020	5020	5020	0
271	20250226	144600	31659635	5020	5020	5020	5020	0
272	20250226	144500	31659635	5020	5020	5020	5020	0
273	20250226	144400	31659635	5020	5020	5020	5020	0
274	20250226	144300	31659635	5020	5020	5020	5020	0
275	20250226	144200	31659635	5020	5020	5020	5020	0
276	20250226	144100	31659635	5020	5020	5020	5020	0
277	20250226	144000	31659635	5020	5020	5020	5020	0
278	20250226	143900	31659635	5020	5020	5020	5020	3
279	20250226	143800	31644575	5020	5020	5020	5020	0
280	20250226	143700	31644575	5020	5020	5020	5020	0
281	20250226	143600	31644575	5020	5020	5020	5020	0
282	20250226	143500	31644575	5020	5020	5020	5020	0
283	20250226	143400	31644575	5020	5020	5020	5020	0
284	20250226	143300	31644575	5020	5020	5020	5020	0
285	20250226	143200	31644575	5020	5020	5020	5020	0
286	20250226	143100	31644575	5020	5020	5020	5020	0
287	20250226	143000	31644575	5020	5020	5020	5020	0
288	20250226	142900	31644575	5020	5020	5020	5020	0
289	20250226	142800	31644575	5020	5020	5020	5020	0
290	20250226	142700	31644575	5020	5020	5020	5020	0
291	20250226	142600	31644575	5020	5020	5020	5020	100
292	20250226	142500	31142575	5010	5010	5010	5010	1
293	20250226	142400	31137565	5020	5020	5020	5020	0
294	20250226	142300	31137565	5020	5020	5020	5020	0
295	20250226	142200	31137565	5020	5020	5020	5020	0
296	20250226	142100	31137565	5020	5020	5020	5020	0
297	20250226	142000	31137565	5020	5020	5020	5020	0
298	20250226	141900	31137565	5020	5020	5020	5020	0
299	20250226	141800	31137565	5020	5020	5020	5020	0
300	20250226	141700	31137565	5020	5020	5020	5020	11
301	20250226	141600	31082345	5030	5030	5030	5030	0
302	20250226	141500	31082345	5030	5030	5030	5030	0
303	20250226	141400	31082345	5030	5030	5030	5030	0
304	20250226	141300	31082345	5030	5030	5030	5030	0
305	20250226	141200	31082345	5030	5030	5030	5030	0
306	20250226	141100	31082345	5030	5030	5030	5030	0
307	20250226	141000	31082345	5030	5010	5030	5010	10
308	20250226	140900	31032225	5030	5030	5030	5030	0
309	20250226	140800	31032225	5030	5030	5030	5030	0
310	20250226	140700	31032225	5030	5030	5030	5030	0
311	20250226	140600	31032225	5030	5030	5030	5030	0
312	20250226	140500	31032225	5030	5030	5030	5030	0
313	20250226	140400	31032225	5030	5030	5030	5030	0
314	20250226	140300	31032225	5030	5030	5030	5030	0
315	20250226	140200	31032225	5030	5030	5030	5030	70
316	20250226	140100	30680125	5030	5030	5030	5030	0
317	20250226	140000	30680125	5030	5030	5030	5030	0
318	20250226	135900	30680125	5030	5030	5030	5030	0
319	20250226	135800	30680125	5030	5030	5030	5030	0
320	20250226	135700	30680125	5030	5030	5030	5030	0
321	20250226	135600	30680125	5030	5030	5030	5030	54
322	20250226	135500	30408505	5010	5010	5010	5010	0
323	20250226	135400	30408505	5010	5010	5010	5010	0
324	20250226	135300	30408505	5010	5010	5010	5010	0
325	20250226	135200	30408505	5010	5010	5010	5010	0
326	20250226	135100	30408505	5010	5010	5010	5010	0
327	20250226	135000	30408505	5010	5010	5010	5010	19
328	20250226	134900	30313315	5020	5020	5020	5020	290
329	20250226	134800	28857515	5020	5020	5020	5020	0
330	20250226	134700	28857515	5020	5020	5020	5020	0
331	20250226	134600	28857515	5020	5020	5020	5020	0
332	20250226	134500	28857515	5020	5020	5020	5020	2
333	20250226	134400	28847475	5040	5040	5040	5040	0
334	20250226	134300	28847475	5040	5040	5040	5040	0
335	20250226	134200	28847475	5040	5040	5040	5040	0
336	20250226	134100	28847475	5040	5040	5040	5040	0
337	20250226	134000	28847475	5040	5040	5040	5040	0
338	20250226	133900	28847475	5040	5040	5040	5040	11
339	20250226	133800	28792035	5030	5030	5030	5030	0
340	20250226	133700	28792035	5030	5030	5030	5030	0
341	20250226	133600	28792035	5030	5030	5030	5030	100
342	20250226	133500	28289035	5020	5020	5020	5020	0
343	20250226	133400	28289035	5020	5020	5020	5020	0
344	20250226	133300	28289035	5020	5020	5020	5020	10
345	20250226	133200	28238835	5020	5020	5020	5020	0
346	20250226	133100	28238835	5020	5020	5020	5020	1
347	20250226	133000	28233815	5040	5040	5040	5040	0
348	20250226	132900	28233815	5040	5040	5040	5040	0
349	20250226	132800	28233815	5040	5040	5040	5040	0
350	20250226	132700	28233815	5040	5040	5040	5040	11
351	20250226	132600	28178375	5020	5020	5020	5020	55
352	20250226	132500	27902275	5010	5010	5010	5010	800
353	20250226	132400	23894275	5010	5010	5010	5010	1
354	20250226	132300	23889265	5010	5010	5010	5010	0
355	20250226	132200	23889265	5010	5010	5010	5010	0
356	20250226	132100	23889265	5010	5010	5010	5010	201
357	20250226	132000	22882255	5010	5010	5010	5010	1
358	20250226	131900	22877245	5010	5010	5010	5010	0
359	20250226	131800	22877245	5010	5010	5010	5010	40
360	20250226	131700	22676845	5010	5010	5010	5010	0
361	20250226	131600	22676845	5010	5010	5010	5010	0
362	20250226	131500	22676845	5010	5010	5010	5010	1
363	20250226	131400	22671835	5010	5010	5010	5010	0
364	20250226	131300	22671835	5010	5010	5010	5010	0
365	20250226	131200	22671835	5010	5010	5010	5010	0
366	20250226	131100	22671835	5010	5010	5010	5010	55
367	20250226	131000	22396285	5010	5010	5010	5010	46
368	20250226	130900	22165825	5010	5010	5010	5010	1
369	20250226	130800	22160815	5010	5010	5010	5010	1
370	20250226	130700	22155805	5010	5010	5010	5010	1
371	20250226	130600	22150795	5010	5010	5010	5010	1
372	20250226	130500	22145785	5010	5010	5010	5010	0
373	20250226	130400	22145785	5010	5010	5010	5010	100
374	20250226	130300	21644785	5000	5000	5000	5000	113
375	20250226	130200	21079785	5000	5000	5000	5000	1161
376	20250226	130100	15274785	5000	5000	5000	5000	0
377	20250226	130000	15274785	5000	5000	5000	5000	5
378	20250226	125900	15249785	5000	5000	5000	5000	5
379	20250226	125800	15224785	5000	5000	5000	5000	0
380	20250226	125700	15224785	5000	4995	5000	4995	164
381	20250226	125600	14405530	4995	4995	4995	4995	602
382	20250226	125500	11398540	4995	4995	4995	4995	98
383	20250226	125400	10909030	4995	4995	4995	4995	0
384	20250226	125300	10909030	4995	4995	4995	4995	0
385	20250226	125200	10909030	4995	4995	4995	4995	0
386	20250226	125100	10909030	4995	4995	4995	4995	0
387	20250226	125000	10909030	4995	4995	4995	4995	0
388	20250226	124900	10909030	4995	4995	4995	4995	0
389	20250226	124800	10909030	4995	4995	4995	4995	0
390	20250226	124700	10909030	4995	4995	4995	4995	0
391	20250226	124600	10909030	4995	4995	4995	4995	0
392	20250226	124500	10909030	4995	4995	4995	4995	0
393	20250226	124400	10909030	4995	4995	4995	4995	0
394	20250226	124300	10909030	4995	4995	4995	4995	0
395	20250226	124200	10909030	4995	4995	4995	4995	0
396	20250226	124100	10909030	4995	4995	4995	4995	0
397	20250226	124000	10909030	4995	4995	4995	4995	0
398	20250226	123900	10909030	4995	4995	4995	4995	0
399	20250226	123800	10909030	4995	4995	4995	4995	0
400	20250226	123700	10909030	4995	4995	4995	4995	0
401	20250226	123600	10909030	4995	4995	4995	4995	0
402	20250226	123500	10909030	4995	4995	4995	4995	0
403	20250226	123400	10909030	4995	4995	4995	4995	0
404	20250226	123300	10909030	4995	4995	4995	4995	0
405	20250226	123200	10909030	4995	4995	4995	4995	0
406	20250226	123100	10909030	4995	4995	4995	4995	0
407	20250226	123000	10909030	4995	4995	4995	4995	0
408	20250226	122900	10909030	4995	4995	4995	4995	1
409	20250226	122800	10904035	4990	4990	4990	4990	0
410	20250226	122700	10904035	4990	4990	4990	4990	0
411	20250226	122600	10904035	4990	4990	4990	4990	0
412	20250226	122500	10904035	4990	4990	4990	4990	0
413	20250226	122400	10904035	4990	4990	4990	4990	0
414	20250226	122300	10904035	4990	4990	4990	4990	0
415	20250226	122200	10904035	4990	4990	4990	4990	0
416	20250226	122100	10904035	4990	4990	4990	4990	0
417	20250226	122000	10904035	4990	4990	4990	4990	0
418	20250226	121900	10904035	4990	4990	4990	4990	0
419	20250226	121800	10904035	4990	4990	4990	4990	0
420	20250226	121700	10904035	4990	4990	4990	4990	0
421	20250226	121600	10904035	4990	4990	4990	4990	1
422	20250226	121500	10899045	4990	4990	4990	4990	0
423	20250226	121400	10899045	4990	4990	4990	4990	0
424	20250226	121300	10899045	4990	4990	4990	4990	0
425	20250226	121200	10899045	4990	4990	4990	4990	0
426	20250226	121100	10899045	4990	4990	4990	4990	0
427	20250226	121000	10899045	4990	4990	4990	4990	0
428	20250226	120900	10899045	4990	4990	4990	4990	0
429	20250226	120800	10899045	4990	4990	4990	4990	0
430	20250226	120700	10899045	4990	4990	4990	4990	0
431	20250226	120600	10899045	4990	4990	4990	4990	0
432	20250226	120500	10899045	4990	4990	4990	4990	0
433	20250226	120400	10899045	4990	4990	4990	4990	0
434	20250226	120300	10899045	4990	4990	4990	4990	0
435	20250226	120200	10899045	4990	4990	4990	4990	0
436	20250226	120100	10899045	4990	4990	4990	4990	0
437	20250226	120000	10899045	4990	4990	4990	4990	0
438	20250226	115900	10899045	4990	4990	4990	4990	0
439	20250226	115800	10899045	4990	4990	4990	4990	0
440	20250226	115700	10899045	4990	4990	4990	4990	0
441	20250226	115600	10899045	4990	4990	4990	4990	0
442	20250226	115500	10899045	4990	4990	4990	4990	0
443	20250226	115400	10899045	4990	4990	4990	4990	1
444	20250226	115300	10894055	4975	4975	4975	4975	0
445	20250226	115200	10894055	4975	4975	4975	4975	0
446	20250226	115100	10894055	4975	4975	4975	4975	0
447	20250226	115000	10894055	4975	4975	4975	4975	0
448	20250226	114900	10894055	4975	4975	4975	4975	0
449	20250226	114800	10894055	4975	4975	4975	4975	0
450	20250226	114700	10894055	4975	4975	4975	4975	0
451	20250226	114600	10894055	4975	4975	4975	4975	0
452	20250226	114500	10894055	4975	4975	4975	4975	0
453	20250226	114400	10894055	4975	4975	4975	4975	0
454	20250226	114300	10894055	4975	4975	4975	4975	0
455	20250226	114200	10894055	4975	4975	4975	4975	0
456	20250226	114100	10894055	4975	4975	4975	4975	0
457	20250226	114000	10894055	4975	4975	4975	4975	0
458	20250226	113900	10894055	4975	4975	4975	4975	0
459	20250226	113800	10894055	4975	4980	4980	4975	100
460	20250226	113700	10396550	4995	4995	4995	4995	0
461	20250226	113600	10396550	4995	4995	4995	4995	0
462	20250226	113500	10396550	4995	4995	4995	4995	0
463	20250226	113400	10396550	4995	4995	4995	4995	0
464	20250226	113300	10396550	4995	4995	4995	4995	0
465	20250226	113200	10396550	4995	4995	4995	4995	0
466	20250226	113100	10396550	4995	4995	4995	4995	0
467	20250226	113000	10396550	4995	4995	4995	4995	0
468	20250226	112900	10396550	4995	4995	4995	4995	0
469	20250226	112800	10396550	4995	4995	4995	4995	0
470	20250226	112700	10396550	4995	4995	4995	4995	0
471	20250226	112600	10396550	4995	4995	4995	4995	0
472	20250226	112500	10396550	4995	4995	4995	4995	1
473	20250226	112400	10391555	4970	4970	4970	4970	0
474	20250226	112300	10391555	4970	4970	4970	4970	0
475	20250226	112200	10391555	4970	4970	4970	4970	0
476	20250226	112100	10391555	4970	4970	4970	4970	0
477	20250226	112000	10391555	4970	4970	4970	4970	0
478	20250226	111900	10391555	4970	4970	4970	4970	0
479	20250226	111800	10391555	4970	4970	4970	4970	0
480	20250226	111700	10391555	4970	4970	4970	4970	0
481	20250226	111600	10391555	4970	4970	4970	4970	0
482	20250226	111500	10391555	4970	4970	4970	4970	0
483	20250226	111400	10391555	4970	4970	4970	4970	0
484	20250226	111300	10391555	4970	4970	4970	4970	1
485	20250226	111200	10386585	4965	4965	4965	4965	0
486	20250226	111100	10386585	4965	4965	4965	4965	0
487	20250226	111000	10386585	4965	4965	4965	4965	0
488	20250226	110900	10386585	4965	4965	4965	4965	0
489	20250226	110800	10386585	4965	4965	4965	4965	0
490	20250226	110700	10386585	4965	4965	4965	4965	0
491	20250226	110600	10386585	4965	4965	4965	4965	0
492	20250226	110500	10386585	4965	4965	4965	4965	0
493	20250226	110400	10386585	4965	4965	4965	4965	0
494	20250226	110300	10386585	4965	4965	4965	4965	0
495	20250226	110200	10386585	4965	4965	4965	4965	0
496	20250226	110100	10386585	4965	4965	4965	4965	0
497	20250226	110000	10386585	4965	4965	4965	4965	0
498	20250226	105900	10386585	4965	4965	4965	4965	0
499	20250226	105800	10386585	4965	4965	4965	4965	0
500	20250226	105700	10386585	4965	4965	4965	4965	0
501	20250226	105600	10386585	4965	4965	4965	4965	0
502	20250226	105500	10386585	4965	4965	4965	4965	0
503	20250226	105400	10386585	4965	4965	4965	4965	0
504	20250226	105300	10386585	4965	4965	4965	4965	99
505	20250226	105200	9895050	4965	4965	4965	4965	0
506	20250226	105100	9895050	4965	4965	4965	4965	0
507	20250226	105000	9895050	4965	4965	4965	4965	0
508	20250226	104900	9895050	4965	4970	4970	4965	3
509	20250226	104800	9880150	5000	5000	5000	5000	0
510	20250226	104700	9880150	5000	5000	5000	5000	0
511	20250226	104600	9880150	5000	5000	5000	5000	0
512	20250226	104500	9880150	5000	5000	5000	5000	3
513	20250226	104400	9865150	4970	4970	4970	4970	0
514	20250226	104300	9865150	4970	4970	4970	4970	0
515	20250226	104200	9865150	4970	4970	4970	4970	0
516	20250226	104100	9865150	4970	4970	4970	4970	0
517	20250226	104000	9865150	4970	4970	4970	4970	2
518	20250226	103900	9855210	4965	4975	4975	4965	120
519	20250226	103800	9258755	4975	4975	4975	4975	0
520	20250226	103700	9258755	4975	4975	4975	4975	0
521	20250226	103600	9258755	4975	4975	4975	4975	0
522	20250226	103500	9258755	4975	4975	4975	4975	0
523	20250226	103400	9258755	4975	4975	4975	4975	0
524	20250226	103300	9258755	4975	4975	4975	4975	0
525	20250226	103200	9258755	4975	4975	4975	4975	0
526	20250226	103100	9258755	4975	4975	4975	4975	0
527	20250226	103000	9258755	4975	4975	4975	4975	0
528	20250226	102900	9258755	4975	4975	4975	4975	0
529	20250226	102800	9258755	4975	4975	4975	4975	0
530	20250226	102700	9258755	4975	4975	4975	4975	0
531	20250226	102600	9258755	4975	4975	4975	4975	0
532	20250226	102500	9258755	4975	4975	4975	4975	0
533	20250226	102400	9258755	4975	4975	4975	4975	0
534	20250226	102300	9258755	4975	4975	4975	4975	0
535	20250226	102200	9258755	4975	4975	4975	4975	0
536	20250226	102100	9258755	4975	4975	4975	4975	0
537	20250226	102000	9258755	4975	4975	4975	4975	0
538	20250226	101900	9258755	4975	4975	4975	4975	0
539	20250226	101800	9258755	4975	4975	4975	4975	0
540	20250226	101700	9258755	4975	4975	4975	4975	0
541	20250226	101600	9258755	4975	4975	4975	4975	0
542	20250226	101500	9258755	4975	4975	4975	4975	0
543	20250226	101400	9258755	4975	4975	4975	4975	0
544	20250226	101300	9258755	4975	4975	4975	4975	0
545	20250226	101200	9258755	4975	4975	4975	4975	0
546	20250226	101100	9258755	4975	4975	4975	4975	0
547	20250226	101000	9258755	4975	4970	4975	4970	26
548	20250226	100900	9129525	5000	5000	5000	5000	0
549	20250226	100800	9129525	5000	5000	5000	5000	0
550	20250226	100700	9129525	5000	5000	5000	5000	0
551	20250226	100600	9129525	5000	5000	5000	5000	0
552	20250226	100500	9129525	5000	4985	5000	4985	338
553	20250226	100400	7442200	4990	4990	4990	4990	0
554	20250226	100300	7442200	4990	4990	4990	4990	0
555	20250226	100200	7442200	4990	4990	4990	4990	0
556	20250226	100100	7442200	4990	4990	4990	4990	0
557	20250226	100000	7442200	4990	4990	4990	4990	0
558	20250226	095900	7442200	4990	4990	4990	4990	0
559	20250226	095800	7442200	4990	4990	4990	4990	0
560	20250226	095700	7442200	4990	4990	4990	4990	0
561	20250226	095600	7442200	4990	4990	4990	4990	0
562	20250226	095500	7442200	4990	4990	4990	4990	0
563	20250226	095400	7442200	4990	4990	4990	4990	0
564	20250226	095300	7442200	4990	4990	4990	4990	0
565	20250226	095200	7442200	4990	4990	4990	4990	0
566	20250226	095100	7442200	4990	4990	4990	4990	0
567	20250226	095000	7442200	4990	4990	4990	4990	0
568	20250226	094900	7442200	4990	4990	4990	4990	0
569	20250226	094800	7442200	4990	4990	4990	4990	0
570	20250226	094700	7442200	4990	4990	4990	4990	0
571	20250226	094600	7442200	4990	4990	4990	4990	0
572	20250226	094500	7442200	4990	4990	4990	4990	0
573	20250226	094400	7442200	4990	4990	4990	4990	0
574	20250226	094300	7442200	4990	4990	4990	4990	0
575	20250226	094200	7442200	4990	4990	4990	4990	0
576	20250226	094100	7442200	4990	4990	4990	4990	0
577	20250226	094000	7442200	4990	4990	4990	4990	0
578	20250226	093900	7442200	4990	4990	4990	4990	0
579	20250226	093800	7442200	4990	4990	4990	4990	5
580	20250226	093700	7417250	4990	4990	4990	4990	0
581	20250226	093600	7417250	4990	4990	4990	4990	1
582	20250226	093500	7412260	4990	4990	4990	4990	1
583	20250226	093400	7407270	4990	4990	4990	4990	0
584	20250226	093300	7407270	4990	4990	4990	4990	0
585	20250226	093200	7407270	4990	4990	4990	4990	0
586	20250226	093100	7407270	4990	4990	4990	4990	0
587	20250226	093000	7407270	4990	4990	4990	4990	1
588	20250226	092900	7402280	4990	4990	4990	4990	0
589	20250226	092800	7402280	4990	4990	4990	4990	2
590	20250226	092700	7392300	4965	4965	4965	4965	0
591	20250226	092600	7392300	4965	4965	4965	4965	0
592	20250226	092500	7392300	4965	4970	4970	4965	126
593	20250226	092400	6766510	5000	5000	5000	5000	60
594	20250226	092300	6466510	5000	5000	5000	5000	0
595	20250226	092200	6466510	5000	5000	5000	5000	0
596	20250226	092100	6466510	5000	5000	5000	5000	0
597	20250226	092000	6466510	5000	5000	5000	5000	0
598	20250226	091900	6466510	5000	5000	5000	5000	0
599	20250226	091800	6466510	5000	5000	5000	5000	0
600	20250226	091700	6466510	5000	5000	5000	5000	0
601	20250226	091600	6466510	5000	5000	5000	5000	0
602	20250226	091500	6466510	5000	5000	5000	5000	0
603	20250226	091400	6466510	5000	5000	5000	5000	18
604	20250226	091300	6376510	4970	4970	4970	4970	1068
605	20250226	091200	1068550	4970	4970	4970	4970	32
606	20250226	091100	909510	4970	4970	4970	4970	0
607	20250226	091000	909510	4970	4970	4970	4970	0
608	20250226	090900	909510	4970	4970	4970	4970	0
609	20250226	090800	909510	4970	4970	4970	4970	0
610	20250226	090700	909510	4970	4970	4970	4970	0
611	20250226	090600	909510	4970	4970	4970	4970	0
612	20250226	090500	909510	4970	4970	4970	4970	0
613	20250226	090400	909510	4970	4970	4970	4970	0
614	20250226	090300	909510	4970	4970	4970	4970	0
615	20250226	090200	909510	4970	4970	4970	4970	0
616	20250226	090100	909510	4970	4970	4970	4970	0
617	20250226	090000	909510	4970	4970	4970	4970	183