KissMeData/051380/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	193500	170738135	2985	2985	2985	2985	453
3	20250226	193400	170738135	2985	2985	2985	2985	0
4	20250226	193300	170738135	2985	2985	2985	2985	0
5	20250226	193200	170738135	2985	2985	2985	2985	0
6	20250226	193100	170738135	2985	2985	2985	2985	0
7	20250226	193000	170738135	2985	2985	2985	2985	0
8	20250226	192900	170738135	2985	2985	2985	2985	0
9	20250226	192800	170738135	2985	2985	2985	2985	0
10	20250226	192700	170738135	2985	2985	2985	2985	0
11	20250226	192600	170738135	2985	2985	2985	2985	0
12	20250226	192500	170738135	2985	2985	2985	2985	0
13	20250226	192400	170738135	2985	2985	2985	2985	0
14	20250226	192300	170738135	2985	2985	2985	2985	0
15	20250226	192200	170738135	2985	2985	2985	2985	0
16	20250226	192100	170738135	2985	2985	2985	2985	0
17	20250226	192000	170738135	2985	2985	2985	2985	0
18	20250226	191900	170738135	2985	2985	2985	2985	0
19	20250226	191800	170738135	2985	2985	2985	2985	0
20	20250226	191700	170738135	2985	2985	2985	2985	0
21	20250226	191600	170738135	2985	2985	2985	2985	0
22	20250226	191500	170738135	2985	2985	2985	2985	0
23	20250226	191400	170738135	2985	2985	2985	2985	0
24	20250226	191300	170738135	2985	2985	2985	2985	0
25	20250226	191200	170738135	2985	2985	2985	2985	0
26	20250226	191100	170738135	2985	2985	2985	2985	0
27	20250226	191000	170738135	2985	2985	2985	2985	0
28	20250226	190900	170738135	2985	2985	2985	2985	0
29	20250226	190800	170738135	2985	2985	2985	2985	0
30	20250226	190700	170738135	2985	2985	2985	2985	0
31	20250226	190600	170738135	2985	2985	2985	2985	0
32	20250226	190500	170738135	2985	2985	2985	2985	453
33	20250226	190400	170738135	2985	2985	2985	2985	0
34	20250226	190300	170738135	2985	2985	2985	2985	0
35	20250226	190200	170738135	2985	2985	2985	2985	0
36	20250226	190100	170738135	2985	2985	2985	2985	0
37	20250226	190000	170738135	2985	2985	2985	2985	0
38	20250226	185900	170738135	2985	2985	2985	2985	0
39	20250226	185800	170738135	2985	2985	2985	2985	0
40	20250226	185700	170738135	2985	2985	2985	2985	0
41	20250226	185600	170738135	2985	2985	2985	2985	0
42	20250226	185500	170738135	2985	2985	2985	2985	0
43	20250226	185400	170738135	2985	2985	2985	2985	0
44	20250226	185300	170738135	2985	2985	2985	2985	0
45	20250226	185200	170738135	2985	2985	2985	2985	0
46	20250226	185100	170738135	2985	2985	2985	2985	0
47	20250226	185000	170738135	2985	2985	2985	2985	0
48	20250226	184900	170738135	2985	2985	2985	2985	0
49	20250226	184800	170738135	2985	2985	2985	2985	0
50	20250226	184700	170738135	2985	2985	2985	2985	0
51	20250226	184600	170738135	2985	2985	2985	2985	0
52	20250226	184500	170738135	2985	2985	2985	2985	0
53	20250226	184400	170738135	2985	2985	2985	2985	0
54	20250226	184300	170738135	2985	2985	2985	2985	0
55	20250226	184200	170738135	2985	2985	2985	2985	0
56	20250226	184100	170738135	2985	2985	2985	2985	0
57	20250226	184000	170738135	2985	2985	2985	2985	0
58	20250226	183900	170738135	2985	2985	2985	2985	0
59	20250226	183800	170738135	2985	2985	2985	2985	0
60	20250226	183700	170738135	2985	2985	2985	2985	0
61	20250226	183600	170738135	2985	2985	2985	2985	0
62	20250226	183500	170738135	2985	2985	2985	2985	453
63	20250226	183400	170738135	2985	2985	2985	2985	0
64	20250226	183300	170738135	2985	2985	2985	2985	0
65	20250226	183200	170738135	2985	2985	2985	2985	0
66	20250226	183100	170738135	2985	2985	2985	2985	0
67	20250226	183000	170738135	2985	2985	2985	2985	0
68	20250226	182900	170738135	2985	2985	2985	2985	0
69	20250226	182800	170738135	2985	2985	2985	2985	0
70	20250226	182700	170738135	2985	2985	2985	2985	0
71	20250226	182600	170738135	2985	2985	2985	2985	0
72	20250226	182500	170738135	2985	2985	2985	2985	0
73	20250226	182400	170738135	2985	2985	2985	2985	0
74	20250226	182300	170738135	2985	2985	2985	2985	0
75	20250226	182200	170738135	2985	2985	2985	2985	0
76	20250226	182100	170738135	2985	2985	2985	2985	0
77	20250226	182000	170738135	2985	2985	2985	2985	0
78	20250226	181900	170738135	2985	2985	2985	2985	0
79	20250226	181800	170738135	2985	2985	2985	2985	0
80	20250226	181700	170738135	2985	2985	2985	2985	0
81	20250226	181600	170738135	2985	2985	2985	2985	0
82	20250226	181500	170738135	2985	2985	2985	2985	0
83	20250226	181400	170738135	2985	2985	2985	2985	0
84	20250226	181300	170738135	2985	2985	2985	2985	0
85	20250226	181200	170738135	2985	2985	2985	2985	0
86	20250226	181100	170738135	2985	2985	2985	2985	0
87	20250226	181000	170738135	2985	2985	2985	2985	0
88	20250226	180900	170738135	2985	2985	2985	2985	0
89	20250226	180800	170738135	2985	2985	2985	2985	0
90	20250226	180700	170738135	2985	2985	2985	2985	0
91	20250226	180600	170738135	2985	2985	2985	2985	0
92	20250226	180500	170738135	2985	2985	2985	2985	453
93	20250226	180400	170738135	2985	2985	2985	2985	0
94	20250226	180300	170738135	2985	2985	2985	2985	0
95	20250226	180200	170738135	2985	2985	2985	2985	0
96	20250226	180100	170738135	2985	2985	2985	2985	0
97	20250226	180000	170738135	2985	2985	2985	2985	0
98	20250226	175900	170738135	2985	2985	2985	2985	0
99	20250226	175800	170738135	2985	2985	2985	2985	0
100	20250226	175700	170738135	2985	2985	2985	2985	0
101	20250226	175600	170738135	2985	2985	2985	2985	0
102	20250226	175500	170738135	2985	2985	2985	2985	0
103	20250226	175400	170738135	2985	2985	2985	2985	0
104	20250226	175300	170738135	2985	2985	2985	2985	0
105	20250226	175200	170738135	2985	2985	2985	2985	0
106	20250226	175100	170738135	2985	2985	2985	2985	0
107	20250226	175000	170738135	2985	2985	2985	2985	0
108	20250226	174900	170738135	2985	2985	2985	2985	0
109	20250226	174800	170738135	2985	2985	2985	2985	0
110	20250226	174700	170738135	2985	2985	2985	2985	0
111	20250226	174600	170738135	2985	2985	2985	2985	0
112	20250226	174500	170738135	2985	2985	2985	2985	0
113	20250226	174400	170738135	2985	2985	2985	2985	0
114	20250226	174300	170738135	2985	2985	2985	2985	0
115	20250226	174200	170738135	2985	2985	2985	2985	0
116	20250226	174100	170738135	2985	2985	2985	2985	0
117	20250226	174000	170738135	2985	2985	2985	2985	0
118	20250226	173900	170738135	2985	2985	2985	2985	0
119	20250226	173800	170738135	2985	2985	2985	2985	0
120	20250226	173700	170738135	2985	2985	2985	2985	0
121	20250226	173600	170738135	2985	2985	2985	2985	0
122	20250226	173500	170738135	2985	2985	2985	2985	453
123	20250226	173400	170738135	2985	2985	2985	2985	0
124	20250226	173300	170738135	2985	2985	2985	2985	0
125	20250226	173200	170738135	2985	2985	2985	2985	0
126	20250226	173100	170738135	2985	2985	2985	2985	0
127	20250226	173000	170738135	2985	2985	2985	2985	0
128	20250226	172900	170738135	2985	2985	2985	2985	0
129	20250226	172800	170738135	2985	2985	2985	2985	0
130	20250226	172700	170738135	2985	2985	2985	2985	0
131	20250226	172600	170738135	2985	2985	2985	2985	0
132	20250226	172500	170738135	2985	2985	2985	2985	0
133	20250226	172400	170738135	2985	2985	2985	2985	0
134	20250226	172300	170738135	2985	2985	2985	2985	0
135	20250226	172200	170738135	2985	2985	2985	2985	0
136	20250226	172100	170738135	2985	2985	2985	2985	0
137	20250226	172000	170738135	2985	2985	2985	2985	0
138	20250226	171900	170738135	2985	2985	2985	2985	0
139	20250226	171800	170738135	2985	2985	2985	2985	0
140	20250226	171700	170738135	2985	2985	2985	2985	0
141	20250226	171600	170738135	2985	2985	2985	2985	0
142	20250226	171500	170738135	2985	2985	2985	2985	0
143	20250226	171400	170738135	2985	2985	2985	2985	0
144	20250226	171300	170738135	2985	2985	2985	2985	0
145	20250226	171200	170738135	2985	2985	2985	2985	0
146	20250226	171100	170738135	2985	2985	2985	2985	0
147	20250226	171000	170738135	2985	2985	2985	2985	0
148	20250226	170900	170738135	2985	2985	2985	2985	0
149	20250226	170800	170738135	2985	2985	2985	2985	0
150	20250226	170700	170738135	2985	2985	2985	2985	0
151	20250226	170600	170738135	2985	2985	2985	2985	0
152	20250226	170500	170738135	2985	2985	2985	2985	453
153	20250226	170400	170738135	2985	2985	2985	2985	0
154	20250226	170300	170738135	2985	2985	2985	2985	0
155	20250226	170200	170738135	2985	2985	2985	2985	0
156	20250226	170100	170738135	2985	2985	2985	2985	0
157	20250226	170000	170738135	2985	2985	2985	2985	0
158	20250226	165900	170738135	2985	2985	2985	2985	0
159	20250226	165800	170738135	2985	2985	2985	2985	0
160	20250226	165700	170738135	2985	2985	2985	2985	0
161	20250226	165600	170738135	2985	2985	2985	2985	0
162	20250226	165500	170738135	2985	2985	2985	2985	0
163	20250226	165400	170738135	2985	2985	2985	2985	0
164	20250226	165300	170738135	2985	2985	2985	2985	0
165	20250226	165200	170738135	2985	2985	2985	2985	0
166	20250226	165100	170738135	2985	2985	2985	2985	0
167	20250226	165000	170738135	2985	2985	2985	2985	0
168	20250226	164900	170738135	2985	2985	2985	2985	0
169	20250226	164800	170738135	2985	2985	2985	2985	0
170	20250226	164700	170738135	2985	2985	2985	2985	0
171	20250226	164600	170738135	2985	2985	2985	2985	0
172	20250226	164500	170738135	2985	2985	2985	2985	0
173	20250226	164400	170738135	2985	2985	2985	2985	0
174	20250226	164300	170738135	2985	2985	2985	2985	0
175	20250226	164200	170738135	2985	2985	2985	2985	0
176	20250226	164100	170738135	2985	2985	2985	2985	0
177	20250226	164000	170738135	2985	2985	2985	2985	0
178	20250226	163900	170738135	2985	2985	2985	2985	0
179	20250226	163800	170738135	2985	2985	2985	2985	0
180	20250226	163700	170738135	2985	2985	2985	2985	0
181	20250226	163600	170738135	2985	2985	2985	2985	0
182	20250226	163500	170738135	2985	2985	2985	2985	453
183	20250226	163400	170738135	2985	2985	2985	2985	0
184	20250226	163300	170738135	2985	2985	2985	2985	0
185	20250226	163200	170738135	2985	2985	2985	2985	0
186	20250226	163100	170738135	2985	2985	2985	2985	0
187	20250226	163000	170738135	2985	2985	2985	2985	0
188	20250226	162900	170738135	2985	2985	2985	2985	0
189	20250226	162800	170738135	2985	2985	2985	2985	0
190	20250226	162700	170738135	2985	2985	2985	2985	0
191	20250226	162600	170738135	2985	2985	2985	2985	0
192	20250226	162500	170738135	2985	2985	2985	2985	0
193	20250226	162400	170738135	2985	2985	2985	2985	0
194	20250226	162300	170738135	2985	2985	2985	2985	0
195	20250226	162200	170738135	2985	2985	2985	2985	0
196	20250226	162100	170738135	2985	2985	2985	2985	0
197	20250226	162000	170738135	2985	2985	2985	2985	0
198	20250226	161900	170738135	2985	2985	2985	2985	0
199	20250226	161800	170738135	2985	2985	2985	2985	0
200	20250226	161700	170738135	2985	2985	2985	2985	0
201	20250226	161600	170738135	2985	2985	2985	2985	0
202	20250226	161500	170738135	2985	2985	2985	2985	0
203	20250226	161400	170738135	2985	2985	2985	2985	0
204	20250226	161300	170738135	2985	2985	2985	2985	0
205	20250226	161200	170738135	2985	2985	2985	2985	0
206	20250226	161100	170738135	2985	2985	2985	2985	0
207	20250226	161000	170738135	2985	2985	2985	2985	0
208	20250226	160900	170738135	2985	2985	2985	2985	0
209	20250226	160800	170738135	2985	2985	2985	2985	0
210	20250226	160700	170738135	2985	2985	2985	2985	0
211	20250226	160600	170738135	2985	2985	2985	2985	0
212	20250226	160500	170738135	2985	2985	2985	2985	453
213	20250226	160400	170738135	2985	2985	2985	2985	0
214	20250226	160300	170738135	2985	2985	2985	2985	0
215	20250226	160200	170738135	2985	2985	2985	2985	0
216	20250226	160100	170738135	2985	2985	2985	2985	0
217	20250226	160000	170738135	2985	2985	2985	2985	0
218	20250226	155900	170738135	2985	2985	2985	2985	0
219	20250226	155800	170738135	2985	2985	2985	2985	0
220	20250226	155700	170738135	2985	2985	2985	2985	0
221	20250226	155600	170738135	2985	2985	2985	2985	0
222	20250226	155500	170738135	2985	2985	2985	2985	0
223	20250226	155400	170738135	2985	2985	2985	2985	0
224	20250226	155300	170738135	2985	2985	2985	2985	0
225	20250226	155200	170738135	2985	2985	2985	2985	0
226	20250226	155100	170738135	2985	2985	2985	2985	0
227	20250226	155000	170738135	2985	2985	2985	2985	0
228	20250226	154900	170738135	2985	2985	2985	2985	0
229	20250226	154800	170738135	2985	2985	2985	2985	0
230	20250226	154700	170738135	2985	2985	2985	2985	0
231	20250226	154600	170738135	2985	2985	2985	2985	0
232	20250226	154500	170738135	2985	2985	2985	2985	0
233	20250226	154400	170738135	2985	2985	2985	2985	0
234	20250226	154300	170738135	2985	2985	2985	2985	0
235	20250226	154200	170738135	2985	2985	2985	2985	0
236	20250226	154100	170738135	2985	2985	2985	2985	0
237	20250226	154000	170738135	2985	2985	2985	2985	0
238	20250226	153900	170738135	2985	2985	2985	2985	0
239	20250226	153800	170738135	2985	2985	2985	2985	0
240	20250226	153700	170738135	2985	2985	2985	2985	0
241	20250226	153600	170738135	2985	2985	2985	2985	0
242	20250226	153500	170738135	2985	2985	2985	2985	453
243	20250226	153400	170738135	2985	2985	2985	2985	0
244	20250226	153300	170738135	2985	2985	2985	2985	0
245	20250226	153200	170738135	2985	2985	2985	2985	0
246	20250226	153100	170738135	2985	2985	2985	2985	0
247	20250226	153000	170738135	2985	2985	2985	2985	453
248	20250226	152900	169385930	2990	2990	2990	2990	0
249	20250226	152800	169385930	2990	2990	2990	2990	0
250	20250226	152700	169385930	2990	2990	2990	2990	0
251	20250226	152600	169385930	2990	2990	2990	2990	0
252	20250226	152500	169385930	2990	2990	2990	2990	0
253	20250226	152400	169385930	2990	2990	2990	2990	0
254	20250226	152300	169385930	2990	2990	2990	2990	0
255	20250226	152200	169385930	2990	2990	2990	2990	0
256	20250226	152100	169385930	2990	2990	2990	2990	0
257	20250226	152000	169385930	2990	2990	2990	2990	0
258	20250226	151900	169385930	2990	2960	2990	2960	420
259	20250226	151800	168136070	2970	2970	2970	2970	25
260	20250226	151700	168061820	2970	2970	2970	2970	52
261	20250226	151600	167907380	2970	2970	2970	2970	41
262	20250226	151500	167785610	2970	2970	2970	2970	0
263	20250226	151400	167785610	2970	2970	2970	2970	0
264	20250226	151300	167785610	2970	2965	2970	2965	36
265	20250226	151200	167678775	2945	2945	2945	2945	2
266	20250226	151100	167672885	2945	2945	2945	2945	1
267	20250226	151000	167669940	2945	2945	2945	2945	0
268	20250226	150900	167669940	2945	2945	2945	2945	4
269	20250226	150800	167658160	2965	2965	2965	2965	0
270	20250226	150700	167658160	2965	2965	2965	2965	1
271	20250226	150600	167655195	2965	2965	2965	2965	0
272	20250226	150500	167655195	2965	2965	2965	2965	0
273	20250226	150400	167655195	2965	2950	2965	2950	210
274	20250226	150300	167035680	2965	2965	2965	2965	1
275	20250226	150200	167032715	2940	2970	2970	2940	1504
276	20250226	150100	162604615	2970	2970	2970	2970	0
277	20250226	150000	162604615	2970	2970	2970	2970	2
278	20250226	145900	162598675	2965	2965	2965	2965	0
279	20250226	145800	162598675	2965	2965	2965	2960	76
280	20250226	145700	162373705	2960	2960	2960	2960	0
281	20250226	145600	162373705	2960	2960	2960	2960	0
282	20250226	145500	162373705	2960	2960	2960	2960	0
283	20250226	145400	162373705	2960	2960	2960	2960	0
284	20250226	145300	162373705	2960	2960	2960	2960	0
285	20250226	145200	162373705	2960	2965	2965	2960	1603
286	20250226	145100	157624195	2965	2965	2965	2965	332
287	20250226	145000	156639815	2970	2970	2970	2970	5
288	20250226	144900	156624965	2970	2970	2970	2970	0
289	20250226	144800	156624965	2970	2970	2970	2970	0
290	20250226	144700	156624965	2970	2970	2970	2970	0
291	20250226	144600	156624965	2970	2970	2970	2970	14
292	20250226	144500	156583385	2970	2970	2970	2970	0
293	20250226	144400	156583385	2970	2970	2970	2970	176
294	20250226	144300	156060665	2970	2970	2970	2970	0
295	20250226	144200	156060665	2970	2970	2970	2970	0
296	20250226	144100	156060665	2970	2970	2970	2970	307
297	20250226	144000	155148875	2970	2970	2970	2970	0
298	20250226	143900	155148875	2970	2965	2970	2965	3
299	20250226	143800	155139975	2965	2965	2965	2965	85
300	20250226	143700	154887950	2965	2965	2965	2965	0
301	20250226	143600	154887950	2965	2965	2965	2965	0
302	20250226	143500	154887950	2965	2965	2965	2965	0
303	20250226	143400	154887950	2965	2965	2965	2965	200
304	20250226	143300	154294950	2965	2965	2965	2965	121
305	20250226	143200	153936185	2960	2960	2960	2960	0
306	20250226	143100	153936185	2960	2960	2960	2960	0
307	20250226	143000	153936185	2960	2960	2960	2960	150
308	20250226	142900	153492185	2960	2960	2960	2960	0
309	20250226	142800	153492185	2960	2960	2960	2960	20
310	20250226	142700	153432985	2960	2960	2960	2960	0
311	20250226	142600	153432985	2960	2960	2960	2960	0
312	20250226	142500	153432985	2960	2960	2960	2960	7
313	20250226	142400	153412265	2950	2950	2950	2950	0
314	20250226	142300	153412265	2950	2950	2950	2950	0
315	20250226	142200	153412265	2950	2950	2950	2950	0
316	20250226	142100	153412265	2950	2950	2950	2950	18
317	20250226	142000	153359165	2950	2950	2950	2950	0
318	20250226	141900	153359165	2950	2950	2950	2950	0
319	20250226	141800	153359165	2950	2950	2950	2950	1000
320	20250226	141700	150409165	2950	2950	2950	2950	0
321	20250226	141600	150409165	2950	2950	2950	2950	0
322	20250226	141500	150409165	2950	2950	2950	2950	0
323	20250226	141400	150409165	2950	2950	2950	2950	0
324	20250226	141300	150409165	2950	2950	2950	2950	2
325	20250226	141200	150403265	2935	2940	2940	2935	809
326	20250226	141100	148025725	2940	2940	2940	2940	475
327	20250226	141000	146629225	2960	2960	2960	2960	0
328	20250226	140900	146629225	2960	2960	2960	2960	0
329	20250226	140800	146629225	2960	2960	2960	2960	0
330	20250226	140700	146629225	2960	2945	2960	2935	2762
331	20250226	140600	138509385	2940	2950	2950	2940	322
332	20250226	140500	137561030	2970	2950	2970	2950	976
333	20250226	140400	134681410	2955	2960	2960	2955	1500
334	20250226	140300	130248650	2965	2965	2965	2965	0
335	20250226	140200	130248650	2965	2965	2965	2965	0
336	20250226	140100	130248650	2965	2975	2975	2960	1522
337	20250226	140000	125734170	2980	2985	2985	2980	2
338	20250226	135900	125728205	2975	2980	2980	2975	3000
339	20250226	135800	116798040	2985	2990	2990	2985	1284
340	20250226	135700	112959665	2995	2995	2995	2995	0
341	20250226	135600	112959665	2995	2995	2995	2995	0
342	20250226	135500	112959665	2995	2995	2995	2995	1034
343	20250226	135400	109862835	3005	3005	3005	3005	185
344	20250226	135300	109306910	3000	3000	3000	3000	0
345	20250226	135200	109306910	3000	3000	3000	3000	0
346	20250226	135100	109306910	3000	3000	3000	3000	0
347	20250226	135000	109306910	3000	3000	3000	3000	0
348	20250226	134900	109306910	3000	3000	3000	3000	0
349	20250226	134800	109306910	3000	3000	3000	3000	440
350	20250226	134700	107986910	3000	3000	3000	3000	0
351	20250226	134600	107986910	3000	3000	3000	3000	1
352	20250226	134500	107983910	2995	2995	2995	2995	0
353	20250226	134400	107983910	2995	2995	2995	2995	0
354	20250226	134300	107983910	2995	2995	2995	2995	0
355	20250226	134200	107983910	2995	2995	2995	2995	0
356	20250226	134100	107983910	2995	2995	2995	2995	101
357	20250226	134000	107681415	3000	3000	3000	3000	0
358	20250226	133900	107681415	3000	3000	3000	3000	0
359	20250226	133800	107681415	3000	3000	3000	3000	0
360	20250226	133700	107681415	3000	3000	3000	3000	0
361	20250226	133600	107681415	3000	3000	3000	3000	151
362	20250226	133500	107228415	3000	3000	3000	3000	0
363	20250226	133400	107228415	3000	3000	3000	3000	0
364	20250226	133300	107228415	3000	3000	3000	3000	0
365	20250226	133200	107228415	3000	3000	3000	3000	0
366	20250226	133100	107228415	3000	3000	3000	3000	0
367	20250226	133000	107228415	3000	3000	3000	3000	0
368	20250226	132900	107228415	3000	3000	3000	3000	4
369	20250226	132800	107216415	3000	3000	3000	3000	0
370	20250226	132700	107216415	3000	2995	3000	2995	64
371	20250226	132600	107024575	3015	3015	3015	3015	0
372	20250226	132500	107024575	3015	3015	3015	3015	0
373	20250226	132400	107024575	3015	3015	3015	3015	0
374	20250226	132300	107024575	3015	3015	3015	3015	0
375	20250226	132200	107024575	3015	3015	3015	3015	0
376	20250226	132100	107024575	3015	3015	3015	3015	0
377	20250226	132000	107024575	3015	3015	3015	3015	0
378	20250226	131900	107024575	3015	3015	3015	3015	0
379	20250226	131800	107024575	3015	3005	3015	3000	1264
380	20250226	131700	103219325	3005	3005	3005	3005	60
381	20250226	131600	103039025	3005	3005	3005	3005	0
382	20250226	131500	103039025	3005	3005	3005	3005	0
383	20250226	131400	103039025	3005	3005	3005	3005	190
384	20250226	131300	102468075	3005	3005	3005	3005	0
385	20250226	131200	102468075	3005	3005	3005	3005	0
386	20250226	131100	102468075	3005	3005	3005	3005	1
387	20250226	131000	102465070	3000	3000	3000	3000	0
388	20250226	130900	102465070	3000	3000	3000	3000	123
389	20250226	130800	102096070	3005	3005	3005	3005	0
390	20250226	130700	102096070	3005	3005	3005	3005	50
391	20250226	130600	101945820	2995	2995	2995	2995	0
392	20250226	130500	101945820	2995	2995	2995	2995	0
393	20250226	130400	101945820	2995	2995	2995	2995	0
394	20250226	130300	101945820	2995	2995	2995	2995	0
395	20250226	130200	101945820	2995	2995	2995	2995	0
396	20250226	130100	101945820	2995	2995	2995	2995	0
397	20250226	130000	101945820	2995	2995	2995	2995	0
398	20250226	125900	101945820	2995	2995	2995	2995	0
399	20250226	125800	101945820	2995	2995	2995	2995	0
400	20250226	125700	101945820	2995	2995	2995	2995	15
401	20250226	125600	101900895	3000	3000	3000	3000	0
402	20250226	125500	101900895	3000	3000	3000	3000	0
403	20250226	125400	101900895	3000	3000	3000	3000	0
404	20250226	125300	101900895	3000	3000	3000	3000	0
405	20250226	125200	101900895	3000	3000	3000	3000	0
406	20250226	125100	101900895	3000	3000	3000	3000	15
407	20250226	125000	101855895	2990	2990	2990	2990	0
408	20250226	124900	101855895	2990	2990	2990	2990	0
409	20250226	124800	101855895	2990	2990	2990	2990	0
410	20250226	124700	101855895	2990	2985	2990	2985	70
411	20250226	124600	101646690	3005	3005	3005	3005	0
412	20250226	124500	101646690	3005	3005	3005	3005	833
413	20250226	124400	99143525	3005	3005	3005	3005	28
414	20250226	124300	99059385	2985	2985	2985	2985	188
415	20250226	124200	98498205	3010	3010	3010	3010	0
416	20250226	124100	98498205	3010	3010	3010	3010	0
417	20250226	124000	98498205	3010	3010	3010	3010	51
418	20250226	123900	98344695	3010	3010	3010	3010	1000
419	20250226	123800	95334695	3010	3010	3010	3010	100
420	20250226	123700	95033695	3010	2985	3010	2985	328
421	20250226	123600	94050660	2980	2980	2980	2980	155
422	20250226	123500	93588760	2980	2980	2980	2980	500
423	20250226	123400	92098760	2985	2985	2985	2985	0
424	20250226	123300	92098760	2985	2985	2985	2985	0
425	20250226	123200	92098760	2985	2985	2985	2985	0
426	20250226	123100	92098760	2985	2985	2985	2985	0
427	20250226	123000	92098760	2985	2985	2985	2985	0
428	20250226	122900	92098760	2985	2985	2985	2985	80
429	20250226	122800	91859960	2985	2985	2985	2985	0
430	20250226	122700	91859960	2985	2985	2985	2985	0
431	20250226	122600	91859960	2985	2985	2985	2985	0
432	20250226	122500	91859960	2985	2985	2985	2985	0
433	20250226	122400	91859960	2985	2985	2985	2985	0
434	20250226	122300	91859960	2985	2985	2985	2985	0
435	20250226	122200	91859960	2985	2985	2985	2985	0
436	20250226	122100	91859960	2985	2985	2985	2985	0
437	20250226	122000	91859960	2985	2985	2985	2985	0
438	20250226	121900	91859960	2985	2985	2985	2985	0
439	20250226	121800	91859960	2985	2985	2985	2985	50
440	20250226	121700	91710710	3000	3000	3000	3000	0
441	20250226	121600	91710710	3000	3000	3000	3000	0
442	20250226	121500	91710710	3000	3000	3000	3000	0
443	20250226	121400	91710710	3000	3000	3000	3000	0
444	20250226	121300	91710710	3000	3000	3000	3000	1327
445	20250226	121200	87729710	3000	3000	3000	3000	0
446	20250226	121100	87729710	3000	3000	3000	3000	0
447	20250226	121000	87729710	3000	3000	3000	3000	23
448	20250226	120900	87660710	3000	2985	3000	2985	74
449	20250226	120800	87438890	2985	2985	2985	2985	0
450	20250226	120700	87438890	2985	2985	2985	2985	0
451	20250226	120600	87438890	2985	2985	2985	2985	0
452	20250226	120500	87438890	2985	2985	2985	2985	0
453	20250226	120400	87438890	2985	2985	2985	2985	1
454	20250226	120300	87435905	2985	2985	2985	2985	0
455	20250226	120200	87435905	2985	2985	2985	2985	0
456	20250226	120100	87435905	2985	2985	2985	2985	0
457	20250226	120000	87435905	2985	2985	2985	2985	0
458	20250226	115900	87435905	2985	2985	2985	2985	0
459	20250226	115800	87435905	2985	2985	2985	2985	0
460	20250226	115700	87435905	2985	2985	2985	2985	350
461	20250226	115600	86391155	2980	2980	2980	2980	13
462	20250226	115500	86352415	2985	2980	2985	2980	1401
463	20250226	115400	82171335	2985	2985	2985	2985	10
464	20250226	115300	82141485	2985	2985	2985	2985	0
465	20250226	115200	82141485	2985	2985	2985	2985	0
466	20250226	115100	82141485	2985	2985	2985	2985	2
467	20250226	115000	82135515	2980	2980	2980	2980	0
468	20250226	114900	82135515	2980	2980	2980	2980	0
469	20250226	114800	82135515	2980	2980	2980	2980	0
470	20250226	114700	82135515	2980	2980	2980	2980	0
471	20250226	114600	82135515	2980	2985	2985	2980	214
472	20250226	114500	81497320	2990	2990	2990	2990	0
473	20250226	114400	81497320	2990	2990	2990	2990	1
474	20250226	114300	81494330	2985	2985	2985	2985	50
475	20250226	114200	81345080	2985	2985	2985	2985	0
476	20250226	114100	81345080	2985	2985	2985	2985	37
477	20250226	114000	81234635	2985	2985	2985	2985	0
478	20250226	113900	81234635	2985	2985	2985	2985	0
479	20250226	113800	81234635	2985	2985	2985	2985	0
480	20250226	113700	81234635	2985	2985	2985	2985	0
481	20250226	113600	81234635	2985	2985	2985	2985	0
482	20250226	113500	81234635	2985	2985	2985	2985	0
483	20250226	113400	81234635	2985	2985	2985	2985	0
484	20250226	113300	81234635	2985	2985	2985	2985	5
485	20250226	113200	81219710	2995	2995	2995	2995	0
486	20250226	113100	81219710	2995	2995	2995	2995	0
487	20250226	113000	81219710	2995	2995	2995	2995	0
488	20250226	112900	81219710	2995	2995	2995	2995	0
489	20250226	112800	81219710	2995	2985	2995	2985	10
490	20250226	112700	81189850	2985	2985	2985	2985	0
491	20250226	112600	81189850	2985	2985	2985	2985	0
492	20250226	112500	81189850	2985	2985	2985	2985	0
493	20250226	112400	81189850	2985	2985	2985	2985	78
494	20250226	112300	80957020	2985	2985	2985	2985	0
495	20250226	112200	80957020	2985	2985	2985	2985	0
496	20250226	112100	80957020	2985	2985	2985	2985	0
497	20250226	112000	80957020	2985	2985	2985	2985	0
498	20250226	111900	80957020	2985	2985	2985	2985	0
499	20250226	111800	80957020	2985	2985	2985	2985	0
500	20250226	111700	80957020	2985	2985	2985	2985	0
501	20250226	111600	80957020	2985	2985	2985	2985	0
502	20250226	111500	80957020	2985	2985	2985	2985	0
503	20250226	111400	80957020	2985	2985	2985	2985	1
504	20250226	111300	80954035	2995	2995	2995	2995	100
505	20250226	111200	80654535	2995	2995	2995	2995	0
506	20250226	111100	80654535	2995	2995	2995	2995	0
507	20250226	111000	80654535	2995	2995	2995	2995	0
508	20250226	110900	80654535	2995	2995	2995	2995	200
509	20250226	110800	80055535	2980	2980	2980	2980	9
510	20250226	110700	80028715	2980	2980	2980	2980	1
511	20250226	110600	80025735	2990	2990	2990	2990	972
512	20250226	110500	77119455	2995	2995	2995	2995	0
513	20250226	110400	77119455	2995	2995	2995	2995	0
514	20250226	110300	77119455	2995	2995	2995	2995	0
515	20250226	110200	77119455	2995	2990	2995	2990	424
516	20250226	110100	75851685	2985	2985	2985	2985	0
517	20250226	110000	75851685	2985	2980	2985	2980	364
518	20250226	105900	74765160	2975	2975	2975	2975	0
519	20250226	105800	74765160	2975	2975	2975	2975	0
520	20250226	105700	74765160	2975	2975	2975	2975	167
521	20250226	105600	74268335	2980	2980	2980	2980	0
522	20250226	105500	74268335	2980	2980	2980	2980	333
523	20250226	105400	73275995	2980	2980	2980	2980	0
524	20250226	105300	73275995	2980	2980	2980	2980	67
525	20250226	105200	73076335	2980	2980	2980	2980	4
526	20250226	105100	73064415	2975	2975	2980	2975	16
527	20250226	105000	73016775	2970	2970	2970	2970	520
528	20250226	104900	71472375	2975	2975	2975	2975	168
529	20250226	104800	70972575	2990	2990	2990	2990	1
530	20250226	104700	70969585	2980	2995	2995	2980	1638
531	20250226	104600	66076945	2995	2995	2995	2995	0
532	20250226	104500	66076945	2995	2995	2995	2995	0
533	20250226	104400	66076945	2995	2995	2995	2995	9
534	20250226	104300	66049990	2995	2995	2995	2995	17
535	20250226	104200	65999075	2995	2995	2995	2995	0
536	20250226	104100	65999075	2995	2995	2995	2995	0
537	20250226	104000	65999075	2995	3000	3000	2995	3282
538	20250226	103900	56159840	3005	3005	3005	3005	0
539	20250226	103800	56159840	3005	3005	3005	3005	316
540	20250226	103700	55210260	3015	3015	3015	3015	0
541	20250226	103600	55210260	3015	3010	3015	3010	228
542	20250226	103500	54523640	3020	3020	3020	3020	0
543	20250226	103400	54523640	3020	3020	3020	3020	1
544	20250226	103300	54520620	3025	3025	3025	3025	0
545	20250226	103200	54520620	3025	3020	3025	3020	70
546	20250226	103100	54308985	3010	3010	3010	3010	127
547	20250226	103000	53926715	3010	3010	3010	3010	0
548	20250226	102900	53926715	3010	3010	3010	3010	0
549	20250226	102800	53926715	3010	3010	3010	3010	0
550	20250226	102700	53926715	3010	3010	3010	3010	0
551	20250226	102600	53926715	3010	3010	3010	3010	12
552	20250226	102500	53890595	3015	3015	3015	3015	0
553	20250226	102400	53890595	3015	3015	3015	3015	20
554	20250226	102300	53830295	3015	3015	3015	3015	66
555	20250226	102200	53631305	3015	3015	3015	3015	1000
556	20250226	102100	50616305	3005	3005	3005	3005	0
557	20250226	102000	50616305	3005	3005	3005	3005	0
558	20250226	101900	50616305	3005	3005	3005	3005	0
559	20250226	101800	50616305	3005	3005	3005	3005	3086
560	20250226	101700	41342875	3005	3005	3005	3005	905
561	20250226	101600	38623350	3005	3010	3010	3005	264
562	20250226	101500	37829605	3020	3020	3020	3020	0
563	20250226	101400	37829605	3020	3020	3020	3020	0
564	20250226	101300	37829605	3020	3020	3020	3020	29
565	20250226	101200	37742025	3005	3010	3010	3005	39
566	20250226	101100	37624780	3005	3005	3005	3005	0
567	20250226	101000	37624780	3005	3005	3005	3005	50
568	20250226	100900	37474530	3005	3005	3005	3005	16
569	20250226	100800	37426450	3000	3000	3000	3000	0
570	20250226	100700	37426450	3000	3000	3000	3000	4
571	20250226	100600	37414450	3020	3020	3020	3020	0
572	20250226	100500	37414450	3020	3020	3020	3020	1
573	20250226	100400	37411430	3020	3020	3020	3020	0
574	20250226	100300	37411430	3020	3020	3020	3020	656
575	20250226	100200	35430310	3020	3020	3020	3020	0
576	20250226	100100	35430310	3020	3020	3020	3020	0
577	20250226	100000	35430310	3020	3015	3020	3015	300
578	20250226	095900	34524945	3015	3005	3015	3005	165
579	20250226	095800	34027890	3005	3000	3005	3000	104
580	20250226	095700	33715590	3000	3000	3000	3000	0
581	20250226	095600	33715590	3000	3000	3000	3000	4
582	20250226	095500	33703590	3005	3005	3005	3005	0
583	20250226	095400	33703590	3005	3005	3005	3005	0
584	20250226	095300	33703590	3005	3005	3005	3005	0
585	20250226	095200	33703590	3005	3005	3005	3005	0
586	20250226	095100	33703590	3005	3005	3005	3005	0
587	20250226	095000	33703590	3005	3005	3005	3005	0
588	20250226	094900	33703590	3005	3005	3005	3005	0
589	20250226	094800	33703590	3005	3005	3005	3005	44
590	20250226	094700	33571370	2995	2995	2995	2995	1
591	20250226	094600	33568375	3005	3005	3005	3005	0
592	20250226	094500	33568375	3005	3005	3005	2995	431
593	20250226	094400	32276540	2995	2995	2995	2995	0
594	20250226	094300	32276540	2995	3000	3000	2995	31
595	20250226	094200	32183545	3000	3000	3000	3000	0
596	20250226	094100	32183545	3000	3000	3000	3000	10
597	20250226	094000	32153545	3005	3005	3005	3005	0
598	20250226	093900	32153545	3005	3005	3005	3005	40
599	20250226	093800	32033345	2995	2995	2995	2995	0
600	20250226	093700	32033345	2995	2995	2995	2995	257
601	20250226	093600	31263630	2985	2985	2985	2985	0
602	20250226	093500	31263630	2985	2985	2985	2985	160
603	20250226	093400	30786030	2985	2985	2985	2985	0
604	20250226	093300	30786030	2985	2985	2985	2985	5
605	20250226	093200	30771105	2995	2995	2995	2995	0
606	20250226	093100	30771105	2995	2995	2995	2995	27
607	20250226	093000	30690240	3000	3000	3000	3000	0
608	20250226	092900	30690240	3000	3005	3005	3000	11
609	20250226	092800	30657235	2990	2990	2990	2990	100
610	20250226	092700	30358235	3005	2995	3005	2990	877
611	20250226	092600	27734235	2990	2990	2990	2990	0
612	20250226	092500	27734235	2990	2990	2990	2990	620
613	20250226	092400	25880435	3005	3005	3005	3005	483
614	20250226	092300	24429020	3015	3015	3015	3015	233
615	20250226	092200	23726525	3015	3015	3015	3015	2
616	20250226	092100	23720495	3005	3005	3005	3005	100
617	20250226	092000	23419995	3005	3005	3005	3005	300
618	20250226	091900	22518495	3005	3005	3005	3005	200
619	20250226	091800	21917495	3005	3000	3005	3000	220
620	20250226	091700	21256495	2985	2985	2985	2985	0
621	20250226	091600	21256495	2985	2985	2985	2985	0
622	20250226	091500	21256495	2985	2985	2985	2985	0
623	20250226	091400	21256495	2985	2985	2985	2985	0
624	20250226	091300	21256495	2985	2985	2985	2985	10
625	20250226	091200	21226645	2985	2985	2985	2985	70
626	20250226	091100	21017695	2980	2980	2980	2980	0
627	20250226	091000	21017695	2980	3000	3000	2980	3022
628	20250226	090900	11973160	3000	3000	3000	3000	0
629	20250226	090800	11973160	3000	3015	3015	3000	2322
630	20250226	090700	4985065	2985	3000	3000	2985	70
631	20250226	090600	4775125	3020	3020	3020	3020	170
632	20250226	090500	4261725	3020	3010	3020	3010	10
633	20250226	090400	4231585	3010	3010	3010	3010	0
634	20250226	090300	4231585	3010	3010	3010	3010	0
635	20250226	090200	4231585	3010	3010	3010	3010	318
636	20250226	090100	3274405	3020	3020	3020	3020	200
637	20250226	090000	2670405	3020	3025	3025	3020	883