KissMeData/104700/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	201500	88430600	8000	8000	8000	8000	121
3	20250226	201400	88430600	8000	8000	8000	8000	0
4	20250226	201300	88430600	8000	8000	8000	8000	0
5	20250226	201200	88430600	8000	8000	8000	8000	0
6	20250226	201100	88430600	8000	8000	8000	8000	0
7	20250226	201000	88430600	8000	8000	8000	8000	0
8	20250226	200900	88430600	8000	8000	8000	8000	0
9	20250226	200800	88430600	8000	8000	8000	8000	0
10	20250226	200700	88430600	8000	8000	8000	8000	0
11	20250226	200600	88430600	8000	8000	8000	8000	0
12	20250226	200500	88430600	8000	8000	8000	8000	0
13	20250226	200400	88430600	8000	8000	8000	8000	0
14	20250226	200300	88430600	8000	8000	8000	8000	0
15	20250226	200200	88430600	8000	8000	8000	8000	0
16	20250226	200100	88430600	8000	8000	8000	8000	0
17	20250226	200000	88430600	8000	8000	8000	8000	0
18	20250226	195900	88430600	8000	8000	8000	8000	0
19	20250226	195800	88430600	8000	8000	8000	8000	0
20	20250226	195700	88430600	8000	8000	8000	8000	0
21	20250226	195600	88430600	8000	8000	8000	8000	0
22	20250226	195500	88430600	8000	8000	8000	8000	0
23	20250226	195400	88430600	8000	8000	8000	8000	0
24	20250226	195300	88430600	8000	8000	8000	8000	0
25	20250226	195200	88430600	8000	8000	8000	8000	0
26	20250226	195100	88430600	8000	8000	8000	8000	0
27	20250226	195000	88430600	8000	8000	8000	8000	0
28	20250226	194900	88430600	8000	8000	8000	8000	0
29	20250226	194800	88430600	8000	8000	8000	8000	0
30	20250226	194700	88430600	8000	8000	8000	8000	0
31	20250226	194600	88430600	8000	8000	8000	8000	0
32	20250226	194500	88430600	8000	8000	8000	8000	121
33	20250226	194400	88430600	8000	8000	8000	8000	0
34	20250226	194300	88430600	8000	8000	8000	8000	0
35	20250226	194200	88430600	8000	8000	8000	8000	0
36	20250226	194100	88430600	8000	8000	8000	8000	0
37	20250226	194000	88430600	8000	8000	8000	8000	0
38	20250226	193900	88430600	8000	8000	8000	8000	0
39	20250226	193800	88430600	8000	8000	8000	8000	0
40	20250226	193700	88430600	8000	8000	8000	8000	0
41	20250226	193600	88430600	8000	8000	8000	8000	0
42	20250226	193500	88430600	8000	8000	8000	8000	0
43	20250226	193400	88430600	8000	8000	8000	8000	0
44	20250226	193300	88430600	8000	8000	8000	8000	0
45	20250226	193200	88430600	8000	8000	8000	8000	0
46	20250226	193100	88430600	8000	8000	8000	8000	0
47	20250226	193000	88430600	8000	8000	8000	8000	0
48	20250226	192900	88430600	8000	8000	8000	8000	0
49	20250226	192800	88430600	8000	8000	8000	8000	0
50	20250226	192700	88430600	8000	8000	8000	8000	0
51	20250226	192600	88430600	8000	8000	8000	8000	0
52	20250226	192500	88430600	8000	8000	8000	8000	0
53	20250226	192400	88430600	8000	8000	8000	8000	0
54	20250226	192300	88430600	8000	8000	8000	8000	0
55	20250226	192200	88430600	8000	8000	8000	8000	0
56	20250226	192100	88430600	8000	8000	8000	8000	0
57	20250226	192000	88430600	8000	8000	8000	8000	0
58	20250226	191900	88430600	8000	8000	8000	8000	0
59	20250226	191800	88430600	8000	8000	8000	8000	0
60	20250226	191700	88430600	8000	8000	8000	8000	0
61	20250226	191600	88430600	8000	8000	8000	8000	0
62	20250226	191500	88430600	8000	8000	8000	8000	121
63	20250226	191400	88430600	8000	8000	8000	8000	0
64	20250226	191300	88430600	8000	8000	8000	8000	0
65	20250226	191200	88430600	8000	8000	8000	8000	0
66	20250226	191100	88430600	8000	8000	8000	8000	0
67	20250226	191000	88430600	8000	8000	8000	8000	0
68	20250226	190900	88430600	8000	8000	8000	8000	0
69	20250226	190800	88430600	8000	8000	8000	8000	0
70	20250226	190700	88430600	8000	8000	8000	8000	0
71	20250226	190600	88430600	8000	8000	8000	8000	0
72	20250226	190500	88430600	8000	8000	8000	8000	0
73	20250226	190400	88430600	8000	8000	8000	8000	0
74	20250226	190300	88430600	8000	8000	8000	8000	0
75	20250226	190200	88430600	8000	8000	8000	8000	0
76	20250226	190100	88430600	8000	8000	8000	8000	0
77	20250226	190000	88430600	8000	8000	8000	8000	0
78	20250226	185900	88430600	8000	8000	8000	8000	0
79	20250226	185800	88430600	8000	8000	8000	8000	0
80	20250226	185700	88430600	8000	8000	8000	8000	0
81	20250226	185600	88430600	8000	8000	8000	8000	0
82	20250226	185500	88430600	8000	8000	8000	8000	0
83	20250226	185400	88430600	8000	8000	8000	8000	0
84	20250226	185300	88430600	8000	8000	8000	8000	0
85	20250226	185200	88430600	8000	8000	8000	8000	0
86	20250226	185100	88430600	8000	8000	8000	8000	0
87	20250226	185000	88430600	8000	8000	8000	8000	0
88	20250226	184900	88430600	8000	8000	8000	8000	0
89	20250226	184800	88430600	8000	8000	8000	8000	0
90	20250226	184700	88430600	8000	8000	8000	8000	0
91	20250226	184600	88430600	8000	8000	8000	8000	0
92	20250226	184500	88430600	8000	8000	8000	8000	121
93	20250226	184400	88430600	8000	8000	8000	8000	0
94	20250226	184300	88430600	8000	8000	8000	8000	0
95	20250226	184200	88430600	8000	8000	8000	8000	0
96	20250226	184100	88430600	8000	8000	8000	8000	0
97	20250226	184000	88430600	8000	8000	8000	8000	0
98	20250226	183900	88430600	8000	8000	8000	8000	0
99	20250226	183800	88430600	8000	8000	8000	8000	0
100	20250226	183700	88430600	8000	8000	8000	8000	0
101	20250226	183600	88430600	8000	8000	8000	8000	0
102	20250226	183500	88430600	8000	8000	8000	8000	0
103	20250226	183400	88430600	8000	8000	8000	8000	0
104	20250226	183300	88430600	8000	8000	8000	8000	0
105	20250226	183200	88430600	8000	8000	8000	8000	0
106	20250226	183100	88430600	8000	8000	8000	8000	0
107	20250226	183000	88430600	8000	8000	8000	8000	0
108	20250226	182900	88430600	8000	8000	8000	8000	0
109	20250226	182800	88430600	8000	8000	8000	8000	0
110	20250226	182700	88430600	8000	8000	8000	8000	0
111	20250226	182600	88430600	8000	8000	8000	8000	0
112	20250226	182500	88430600	8000	8000	8000	8000	0
113	20250226	182400	88430600	8000	8000	8000	8000	0
114	20250226	182300	88430600	8000	8000	8000	8000	0
115	20250226	182200	88430600	8000	8000	8000	8000	0
116	20250226	182100	88430600	8000	8000	8000	8000	0
117	20250226	182000	88430600	8000	8000	8000	8000	0
118	20250226	181900	88430600	8000	8000	8000	8000	0
119	20250226	181800	88430600	8000	8000	8000	8000	0
120	20250226	181700	88430600	8000	8000	8000	8000	0
121	20250226	181600	88430600	8000	8000	8000	8000	0
122	20250226	181500	88430600	8000	8000	8000	8000	121
123	20250226	181400	88430600	8000	8000	8000	8000	0
124	20250226	181300	88430600	8000	8000	8000	8000	0
125	20250226	181200	88430600	8000	8000	8000	8000	0
126	20250226	181100	88430600	8000	8000	8000	8000	0
127	20250226	181000	88430600	8000	8000	8000	8000	0
128	20250226	180900	88430600	8000	8000	8000	8000	0
129	20250226	180800	88430600	8000	8000	8000	8000	0
130	20250226	180700	88430600	8000	8000	8000	8000	0
131	20250226	180600	88430600	8000	8000	8000	8000	0
132	20250226	180500	88430600	8000	8000	8000	8000	0
133	20250226	180400	88430600	8000	8000	8000	8000	0
134	20250226	180300	88430600	8000	8000	8000	8000	0
135	20250226	180200	88430600	8000	8000	8000	8000	0
136	20250226	180100	88430600	8000	8000	8000	8000	0
137	20250226	180000	88430600	8000	8000	8000	8000	0
138	20250226	175900	88430600	8000	8000	8000	8000	0
139	20250226	175800	88430600	8000	8000	8000	8000	0
140	20250226	175700	88430600	8000	8000	8000	8000	0
141	20250226	175600	88430600	8000	8000	8000	8000	0
142	20250226	175500	88430600	8000	8000	8000	8000	0
143	20250226	175400	88430600	8000	8000	8000	8000	0
144	20250226	175300	88430600	8000	8000	8000	8000	0
145	20250226	175200	88430600	8000	8000	8000	8000	0
146	20250226	175100	88430600	8000	8000	8000	8000	0
147	20250226	175000	88430600	8000	8000	8000	8000	0
148	20250226	174900	88430600	8000	8000	8000	8000	0
149	20250226	174800	88430600	8000	8000	8000	8000	0
150	20250226	174700	88430600	8000	8000	8000	8000	0
151	20250226	174600	88430600	8000	8000	8000	8000	0
152	20250226	174500	88430600	8000	8000	8000	8000	121
153	20250226	174400	88430600	8000	8000	8000	8000	0
154	20250226	174300	88430600	8000	8000	8000	8000	0
155	20250226	174200	88430600	8000	8000	8000	8000	0
156	20250226	174100	88430600	8000	8000	8000	8000	0
157	20250226	174000	88430600	8000	8000	8000	8000	0
158	20250226	173900	88430600	8000	8000	8000	8000	0
159	20250226	173800	88430600	8000	8000	8000	8000	0
160	20250226	173700	88430600	8000	8000	8000	8000	0
161	20250226	173600	88430600	8000	8000	8000	8000	0
162	20250226	173500	88430600	8000	8000	8000	8000	0
163	20250226	173400	88430600	8000	8000	8000	8000	0
164	20250226	173300	88430600	8000	8000	8000	8000	0
165	20250226	173200	88430600	8000	8000	8000	8000	0
166	20250226	173100	88430600	8000	8000	8000	8000	0
167	20250226	173000	88430600	8000	8000	8000	8000	0
168	20250226	172900	88430600	8000	8000	8000	8000	0
169	20250226	172800	88430600	8000	8000	8000	8000	0
170	20250226	172700	88430600	8000	8000	8000	8000	0
171	20250226	172600	88430600	8000	8000	8000	8000	0
172	20250226	172500	88430600	8000	8000	8000	8000	0
173	20250226	172400	88430600	8000	8000	8000	8000	0
174	20250226	172300	88430600	8000	8000	8000	8000	0
175	20250226	172200	88430600	8000	8000	8000	8000	0
176	20250226	172100	88430600	8000	8000	8000	8000	0
177	20250226	172000	88430600	8000	8000	8000	8000	0
178	20250226	171900	88430600	8000	8000	8000	8000	0
179	20250226	171800	88430600	8000	8000	8000	8000	0
180	20250226	171700	88430600	8000	8000	8000	8000	0
181	20250226	171600	88430600	8000	8000	8000	8000	0
182	20250226	171500	88430600	8000	8000	8000	8000	121
183	20250226	171400	88430600	8000	8000	8000	8000	0
184	20250226	171300	88430600	8000	8000	8000	8000	0
185	20250226	171200	88430600	8000	8000	8000	8000	0
186	20250226	171100	88430600	8000	8000	8000	8000	0
187	20250226	171000	88430600	8000	8000	8000	8000	0
188	20250226	170900	88430600	8000	8000	8000	8000	0
189	20250226	170800	88430600	8000	8000	8000	8000	0
190	20250226	170700	88430600	8000	8000	8000	8000	0
191	20250226	170600	88430600	8000	8000	8000	8000	0
192	20250226	170500	88430600	8000	8000	8000	8000	0
193	20250226	170400	88430600	8000	8000	8000	8000	0
194	20250226	170300	88430600	8000	8000	8000	8000	0
195	20250226	170200	88430600	8000	8000	8000	8000	0
196	20250226	170100	88430600	8000	8000	8000	8000	0
197	20250226	170000	88430600	8000	8000	8000	8000	0
198	20250226	165900	88430600	8000	8000	8000	8000	0
199	20250226	165800	88430600	8000	8000	8000	8000	0
200	20250226	165700	88430600	8000	8000	8000	8000	0
201	20250226	165600	88430600	8000	8000	8000	8000	0
202	20250226	165500	88430600	8000	8000	8000	8000	0
203	20250226	165400	88430600	8000	8000	8000	8000	0
204	20250226	165300	88430600	8000	8000	8000	8000	0
205	20250226	165200	88430600	8000	8000	8000	8000	0
206	20250226	165100	88430600	8000	8000	8000	8000	0
207	20250226	165000	88430600	8000	8000	8000	8000	0
208	20250226	164900	88430600	8000	8000	8000	8000	0
209	20250226	164800	88430600	8000	8000	8000	8000	0
210	20250226	164700	88430600	8000	8000	8000	8000	0
211	20250226	164600	88430600	8000	8000	8000	8000	0
212	20250226	164500	88430600	8000	8000	8000	8000	121
213	20250226	164400	88430600	8000	8000	8000	8000	0
214	20250226	164300	88430600	8000	8000	8000	8000	0
215	20250226	164200	88430600	8000	8000	8000	8000	0
216	20250226	164100	88430600	8000	8000	8000	8000	0
217	20250226	164000	88430600	8000	8000	8000	8000	0
218	20250226	163900	88430600	8000	8000	8000	8000	0
219	20250226	163800	88430600	8000	8000	8000	8000	0
220	20250226	163700	88430600	8000	8000	8000	8000	0
221	20250226	163600	88430600	8000	8000	8000	8000	0
222	20250226	163500	88430600	8000	8000	8000	8000	0
223	20250226	163400	88430600	8000	8000	8000	8000	0
224	20250226	163300	88430600	8000	8000	8000	8000	0
225	20250226	163200	88430600	8000	8000	8000	8000	0
226	20250226	163100	88430600	8000	8000	8000	8000	0
227	20250226	163000	88430600	8000	8000	8000	8000	0
228	20250226	162900	88430600	8000	8000	8000	8000	0
229	20250226	162800	88430600	8000	8000	8000	8000	0
230	20250226	162700	88430600	8000	8000	8000	8000	0
231	20250226	162600	88430600	8000	8000	8000	8000	0
232	20250226	162500	88430600	8000	8000	8000	8000	0
233	20250226	162400	88430600	8000	8000	8000	8000	0
234	20250226	162300	88430600	8000	8000	8000	8000	0
235	20250226	162200	88430600	8000	8000	8000	8000	0
236	20250226	162100	88430600	8000	8000	8000	8000	0
237	20250226	162000	88430600	8000	8000	8000	8000	0
238	20250226	161900	88430600	8000	8000	8000	8000	0
239	20250226	161800	88430600	8000	8000	8000	8000	0
240	20250226	161700	88430600	8000	8000	8000	8000	0
241	20250226	161600	88430600	8000	8000	8000	8000	0
242	20250226	161500	88430600	8000	8000	8000	8000	121
243	20250226	161400	88430600	8000	8000	8000	8000	0
244	20250226	161300	88430600	8000	8000	8000	8000	0
245	20250226	161200	88430600	8000	8000	8000	8000	0
246	20250226	161100	88430600	8000	8000	8000	8000	0
247	20250226	161000	88430600	8000	8000	8000	8000	0
248	20250226	160900	88430600	8000	8000	8000	8000	0
249	20250226	160800	88430600	8000	8000	8000	8000	0
250	20250226	160700	88430600	8000	8000	8000	8000	0
251	20250226	160600	88430600	8000	8000	8000	8000	0
252	20250226	160500	88430600	8000	8000	8000	8000	0
253	20250226	160400	88430600	8000	8000	8000	8000	0
254	20250226	160300	88430600	8000	8000	8000	8000	0
255	20250226	160200	88430600	8000	8000	8000	8000	0
256	20250226	160100	88430600	8000	8000	8000	8000	0
257	20250226	160000	88430600	8000	8000	8000	8000	0
258	20250226	155900	88430600	8000	8000	8000	8000	0
259	20250226	155800	88430600	8000	8000	8000	8000	0
260	20250226	155700	88430600	8000	8000	8000	8000	0
261	20250226	155600	88430600	8000	8000	8000	8000	0
262	20250226	155500	88430600	8000	8000	8000	8000	0
263	20250226	155400	88430600	8000	8000	8000	8000	0
264	20250226	155300	88430600	8000	8000	8000	8000	0
265	20250226	155200	88430600	8000	8000	8000	8000	0
266	20250226	155100	88430600	8000	8000	8000	8000	0
267	20250226	155000	88430600	8000	8000	8000	8000	0
268	20250226	154900	88430600	8000	8000	8000	8000	0
269	20250226	154800	88430600	8000	8000	8000	8000	0
270	20250226	154700	88430600	8000	8000	8000	8000	0
271	20250226	154600	88430600	8000	8000	8000	8000	0
272	20250226	154500	88430600	8000	8000	8000	8000	121
273	20250226	154400	88430600	8000	8000	8000	8000	0
274	20250226	154300	88430600	8000	8000	8000	8000	0
275	20250226	154200	88430600	8000	8000	8000	8000	0
276	20250226	154100	88430600	8000	8000	8000	8000	0
277	20250226	154000	88430600	8000	8000	8000	8000	0
278	20250226	153900	88430600	8000	8000	8000	8000	0
279	20250226	153800	88430600	8000	8000	8000	8000	0
280	20250226	153700	88430600	8000	8000	8000	8000	0
281	20250226	153600	88430600	8000	8000	8000	8000	0
282	20250226	153500	88430600	8000	8000	8000	8000	0
283	20250226	153400	88430600	8000	8000	8000	8000	0
284	20250226	153300	88430600	8000	8000	8000	8000	0
285	20250226	153200	88430600	8000	8000	8000	8000	0
286	20250226	153100	88430600	8000	8000	8000	8000	0
287	20250226	153000	88430600	8000	8000	8000	8000	121
288	20250226	152900	87462600	7970	7970	7970	7970	0
289	20250226	152800	87462600	7970	7970	7970	7970	0
290	20250226	152700	87462600	7970	7970	7970	7970	0
291	20250226	152600	87462600	7970	7970	7970	7970	0
292	20250226	152500	87462600	7970	7970	7970	7970	0
293	20250226	152400	87462600	7970	7970	7970	7970	0
294	20250226	152300	87462600	7970	7970	7970	7970	0
295	20250226	152200	87462600	7970	7970	7970	7970	0
296	20250226	152100	87462600	7970	7970	7970	7970	0
297	20250226	152000	87462600	7970	7970	7970	7970	0
298	20250226	151900	87462600	7970	7970	7970	7970	4
299	20250226	151800	87430720	7970	7970	7970	7970	64
300	20250226	151700	86920640	7970	7970	7970	7970	31
301	20250226	151600	86673570	8010	7970	8010	7970	10
302	20250226	151500	86593630	7970	7970	8010	7970	179
303	20250226	151400	85166800	7970	7970	7970	7970	15
304	20250226	151300	85047250	7970	7970	7970	7970	8
305	20250226	151200	84983490	7970	7970	8010	7970	14
306	20250226	151100	84871750	7970	7970	8010	7970	15
307	20250226	151000	84752130	7970	7970	7970	7970	10
308	20250226	150900	84672430	7970	7970	7970	7970	10
309	20250226	150800	84592730	7970	7970	7990	7970	109
310	20250226	150700	83722020	7970	7970	7980	7970	17
311	20250226	150600	83586510	7970	7970	7970	7970	10
312	20250226	150500	83506810	7970	7980	7980	7970	65
313	20250226	150400	82988220	7970	7970	7980	7970	44
314	20250226	150300	82637530	7970	7970	7970	7970	14
315	20250226	150200	82525950	7970	7970	7970	7970	9
316	20250226	150100	82454220	7970	7970	7970	7970	31
317	20250226	150000	82207150	7970	7970	7970	7970	11
318	20250226	145900	82119480	7970	7970	7970	7970	7
319	20250226	145800	82063690	7980	7970	7980	7970	7
320	20250226	145700	82007870	7970	7970	7970	7970	5
321	20250226	145600	81968020	7970	7970	7970	7970	2
322	20250226	145500	81952080	7970	7970	7970	7970	14
323	20250226	145400	81840500	7970	7970	7970	7970	3
324	20250226	145300	81816590	7970	7970	7970	7970	6
325	20250226	145200	81768770	7970	7970	7980	7970	61
326	20250226	145100	81282080	7980	7980	7980	7980	4
327	20250226	145000	81250160	7980	7980	7980	7980	4
328	20250226	144900	81218240	7970	7970	7970	7970	3
329	20250226	144800	81194330	7970	7970	7970	7970	5
330	20250226	144700	81154480	7970	7970	7970	7970	0
331	20250226	144600	81154480	7970	7990	7990	7970	3
332	20250226	144500	81130540	7970	7970	7970	7970	0
333	20250226	144400	81130540	7970	7970	7970	7970	2
334	20250226	144300	81114600	7970	7970	7970	7970	0
335	20250226	144200	81114600	7970	7970	7970	7970	1
336	20250226	144100	81106630	7970	7970	7970	7970	0
337	20250226	144000	81106630	7970	7980	7980	7970	2
338	20250226	143900	81090680	7970	7970	7970	7970	1
339	20250226	143800	81082710	7970	7970	7970	7970	0
340	20250226	143700	81082710	7970	7970	7980	7970	37
341	20250226	143600	80787510	7970	7970	7970	7970	0
342	20250226	143500	80787510	7970	7980	7980	7970	17
343	20250226	143400	80652010	7980	7970	7980	7970	2
344	20250226	143300	80636060	7970	7970	7980	7970	30
345	20250226	143200	80396700	7970	7970	7970	7970	0
346	20250226	143100	80396700	7970	7970	7970	7970	1
347	20250226	143000	80388730	7970	7980	7980	7970	11
348	20250226	142900	80300960	7990	7990	7990	7990	0
349	20250226	142800	80300960	7990	7970	7990	7970	33
350	20250226	142700	80037820	7970	7970	7970	7970	2
351	20250226	142600	80021880	7970	7970	7970	7970	1
352	20250226	142500	80013910	7970	7970	7970	7970	0
353	20250226	142400	80013910	7970	7980	7980	7970	26
354	20250226	142300	79806470	7970	7970	7970	7970	0
355	20250226	142200	79806470	7970	7970	7970	7970	1
356	20250226	142100	79798500	7970	7970	7970	7970	3
357	20250226	142000	79774590	7970	7970	7970	7970	0
358	20250226	141900	79774590	7970	7970	7970	7970	1
359	20250226	141800	79766620	7970	7970	7970	7970	0
360	20250226	141700	79766620	7970	7970	7970	7970	2
361	20250226	141600	79750680	7970	7970	7970	7970	19
362	20250226	141500	79599250	7970	7970	7970	7970	1
363	20250226	141400	79591280	7970	7970	7970	7970	0
364	20250226	141300	79591280	7970	7970	7970	7970	8
365	20250226	141200	79527520	7970	7970	7970	7970	1
366	20250226	141100	79519550	7970	7970	7970	7970	1
367	20250226	141000	79511580	7970	7970	7970	7970	29
368	20250226	140900	79280450	7970	7970	7970	7970	0
369	20250226	140800	79280450	7970	7970	7970	7970	42
370	20250226	140700	78945710	7970	7970	7970	7970	0
371	20250226	140600	78945710	7970	7970	7970	7970	1
372	20250226	140500	78937740	7970	7970	7970	7970	0
373	20250226	140400	78937740	7970	7970	7970	7970	2
374	20250226	140300	78921800	7970	7970	7970	7970	2
375	20250226	140200	78905860	7970	7970	7970	7970	0
376	20250226	140100	78905860	7970	7970	7970	7970	2
377	20250226	140000	78889920	7970	7970	7970	7970	16
378	20250226	135900	78762400	7970	7970	7970	7970	2
379	20250226	135800	78746460	7970	7980	7980	7970	2
380	20250226	135700	78730510	7970	7980	7980	7970	18
381	20250226	135600	78586880	7970	7970	7970	7970	0
382	20250226	135500	78586880	7970	7970	7970	7970	16
383	20250226	135400	78459360	7970	7970	7970	7970	1
384	20250226	135300	78451390	7970	7970	7970	7970	17
385	20250226	135200	78315900	7970	7970	7970	7970	1
386	20250226	135100	78307930	7970	7970	7970	7970	17
387	20250226	135000	78172440	8000	8000	8000	8000	1
388	20250226	134900	78164440	7970	7970	7970	7970	17
389	20250226	134800	78028950	7970	7970	7970	7970	2
390	20250226	134700	78013010	7970	7970	7970	7970	15
391	20250226	134600	77893460	7970	7970	7970	7970	0
392	20250226	134500	77893460	7970	7970	7970	7970	1
393	20250226	134400	77885490	7970	7970	7970	7970	17
394	20250226	134300	77750000	7970	7970	8010	7970	78
395	20250226	134200	77125590	7970	7960	7970	7960	20
396	20250226	134100	76966200	7960	7960	7960	7960	0
397	20250226	134000	76966200	7960	7970	7970	7960	17
398	20250226	133900	76830870	7960	7960	7960	7960	22
399	20250226	133800	76655750	7970	7960	7970	7950	30
400	20250226	133700	76416920	7960	7960	7960	7960	0
401	20250226	133600	76416920	7960	7960	7960	7960	14
402	20250226	133500	76305480	7960	7960	7960	7960	0
403	20250226	133400	76305480	7960	7960	7960	7960	26
404	20250226	133300	76098520	7960	7960	7960	7960	0
405	20250226	133200	76098520	7960	7960	7960	7960	26
406	20250226	133100	75891560	7960	7960	7960	7960	14
407	20250226	133000	75780120	7960	7960	7960	7960	0
408	20250226	132900	75780120	7960	7960	7960	7960	34
409	20250226	132800	75509480	7960	7960	7960	7960	0
410	20250226	132700	75509480	7960	7960	7960	7960	14
411	20250226	132600	75398040	7960	7960	7960	7960	0
412	20250226	132500	75398040	7960	7960	7960	7960	41
413	20250226	132400	75071680	7960	7960	7960	7960	0
414	20250226	132300	75071680	7960	7960	7960	7960	14
415	20250226	132200	74960240	7960	7960	7960	7960	0
416	20250226	132100	74960240	7960	7960	7960	7960	24
417	20250226	132000	74769200	7960	7960	7960	7960	0
418	20250226	131900	74769200	7960	7960	7960	7960	66
419	20250226	131800	74243840	7960	7960	7960	7960	0
420	20250226	131700	74243840	7960	7960	7960	7960	0
421	20250226	131600	74243840	7960	7960	7960	7960	40
422	20250226	131500	73925440	7960	7960	7960	7960	0
423	20250226	131400	73925440	7960	7960	7960	7960	14
424	20250226	131300	73814000	7960	7960	7960	7960	21
425	20250226	131200	73646840	7960	7960	7960	7960	15
426	20250226	131100	73527440	7960	7960	7960	7960	0
427	20250226	131000	73527440	7960	7970	7970	7960	55
428	20250226	130900	73089490	7960	7960	7960	7960	0
429	20250226	130800	73089490	7960	7960	7960	7960	20
430	20250226	130700	72930290	7960	7960	7960	7960	0
431	20250226	130600	72930290	7960	7960	7960	7960	15
432	20250226	130500	72810890	7960	7960	7960	7960	0
433	20250226	130400	72810890	7960	7960	7960	7960	6
434	20250226	130300	72763130	7960	7960	7960	7960	17
435	20250226	130200	72627810	7960	7960	7960	7960	0
436	20250226	130100	72627810	7960	8000	8000	7960	17
437	20250226	130000	72492410	7960	7960	7960	7960	0
438	20250226	125900	72492410	7960	7960	7960	7960	22
439	20250226	125800	72317290	7960	7960	7960	7960	0
440	20250226	125700	72317290	7960	7960	7960	7960	15
441	20250226	125600	72197890	7960	7960	7960	7960	0
442	20250226	125500	72197890	7960	7960	7960	7960	14
443	20250226	125400	72086450	7960	7960	7960	7960	0
444	20250226	125300	72086450	7960	7960	7960	7960	15
445	20250226	125200	71967050	7960	7960	7960	7960	0
446	20250226	125100	71967050	7960	7960	7960	7960	30
447	20250226	125000	71728250	7960	7960	7960	7960	0
448	20250226	124900	71728250	7960	7960	7960	7960	0
449	20250226	124800	71728250	7960	7960	7960	7960	18
450	20250226	124700	71584970	7960	7960	7960	7960	0
451	20250226	124600	71584970	7960	7960	7960	7960	14
452	20250226	124500	71473530	7960	7960	7960	7960	0
453	20250226	124400	71473530	7960	7960	7960	7960	15
454	20250226	124300	71354130	7960	7960	7960	7960	0
455	20250226	124200	71354130	7960	7960	7960	7960	38
456	20250226	124100	71051650	7960	7960	7960	7960	0
457	20250226	124000	71051650	7960	7960	7960	7960	20
458	20250226	123900	70892450	7960	7960	7960	7960	0
459	20250226	123800	70892450	7960	7960	7960	7960	14
460	20250226	123700	70781010	7960	7960	7960	7960	5
461	20250226	123600	70741210	7970	7970	7970	7970	0
462	20250226	123500	70741210	7970	7970	7970	7970	14
463	20250226	123400	70629630	7960	7960	7960	7960	0
464	20250226	123300	70629630	7960	7960	7960	7960	15
465	20250226	123200	70510230	7960	7960	7960	7960	0
466	20250226	123100	70510230	7960	7960	7960	7960	14
467	20250226	123000	70398790	7960	7960	7960	7960	16
468	20250226	122900	70271430	7960	7960	7960	7960	15
469	20250226	122800	70152030	7960	7960	7960	7960	0
470	20250226	122700	70152030	7960	7960	7960	7960	14
471	20250226	122600	70040590	7960	7960	7960	7960	0
472	20250226	122500	70040590	7960	7960	7960	7960	15
473	20250226	122400	69921190	7960	7960	7960	7960	0
474	20250226	122300	69921190	7960	7960	7960	7960	545
475	20250226	122200	65582990	7960	7960	7960	7960	14
476	20250226	122100	65471550	7960	7960	7960	7960	0
477	20250226	122000	65471550	7960	7960	7960	7960	15
478	20250226	121900	65352150	7960	7960	7960	7960	0
479	20250226	121800	65352150	7960	7960	7960	7960	14
480	20250226	121700	65240710	7960	7960	7960	7960	0
481	20250226	121600	65240710	7960	7960	7960	7960	15
482	20250226	121500	65121310	8010	7960	8010	7960	64
483	20250226	121400	64609740	7960	7960	7960	7960	14
484	20250226	121300	64498300	7960	7960	7960	7960	22
485	20250226	121200	64323180	7960	7960	7960	7960	15
486	20250226	121100	64203780	7970	7970	7970	7970	0
487	20250226	121000	64203780	7970	7970	7970	7970	14
488	20250226	120900	64092200	7960	7960	7960	7960	0
489	20250226	120800	64092200	7960	7960	7960	7960	0
490	20250226	120700	64092200	7960	7960	7960	7960	15
491	20250226	120600	63972800	8000	8000	8000	8000	0
492	20250226	120500	63972800	8000	7960	8000	7960	16
493	20250226	120400	63845360	7960	7960	7960	7960	0
494	20250226	120300	63845360	7960	7960	7960	7960	14
495	20250226	120200	63733920	7960	7960	7960	7960	0
496	20250226	120100	63733920	7960	7960	7960	7960	17
497	20250226	120000	63598600	7960	7960	7960	7960	0
498	20250226	115900	63598600	7960	7960	7960	7960	21
499	20250226	115800	63431440	7960	7960	7960	7960	0
500	20250226	115700	63431440	7960	7960	7960	7960	15
501	20250226	115600	63312040	7960	7960	7960	7960	0
502	20250226	115500	63312040	7960	7960	7960	7960	0
503	20250226	115400	63312040	7960	8000	8000	7960	15
504	20250226	115300	63192600	7960	7960	7960	7960	0
505	20250226	115200	63192600	7960	7960	7960	7960	15
506	20250226	115100	63073200	7960	7960	7960	7960	0
507	20250226	115000	63073200	7960	7960	7960	7960	14
508	20250226	114900	62961760	7960	7960	7960	7960	0
509	20250226	114800	62961760	7960	7960	7960	7960	17
510	20250226	114700	62826440	7960	7960	7960	7960	0
511	20250226	114600	62826440	7960	7960	7960	7960	14
512	20250226	114500	62715000	7960	7960	7960	7960	0
513	20250226	114400	62715000	7960	7960	7960	7960	30
514	20250226	114300	62476200	7960	7960	7960	7960	0
515	20250226	114200	62476200	7960	7960	7960	7960	14
516	20250226	114100	62364760	7970	7970	7970	7970	0
517	20250226	114000	62364760	7970	7970	7970	7970	0
518	20250226	113900	62364760	7970	7970	7970	7970	15
519	20250226	113800	62245210	7970	7970	7970	7970	0
520	20250226	113700	62245210	7970	7970	7970	7970	14
521	20250226	113600	62133630	7970	7970	7970	7970	0
522	20250226	113500	62133630	7970	7970	7970	7970	14
523	20250226	113400	62022050	7970	7970	7970	7970	0
524	20250226	113300	62022050	7970	7970	7970	7970	15
525	20250226	113200	61902500	7970	7970	7970	7970	2
526	20250226	113100	61886560	7970	7970	7970	7970	14
527	20250226	113000	61774980	7970	7970	7970	7970	0
528	20250226	112900	61774980	7970	7970	7970	7970	17
529	20250226	112800	61639490	7970	7970	7970	7970	0
530	20250226	112700	61639490	7970	7970	7970	7970	7
531	20250226	112600	61583700	7970	7970	7970	7970	14
532	20250226	112500	61472120	7970	7970	7970	7970	0
533	20250226	112400	61472120	7970	7970	7970	7970	15
534	20250226	112300	61352570	7990	7990	7990	7990	2
535	20250226	112200	61336590	7970	7970	7970	7970	14
536	20250226	112100	61225010	7970	7970	7970	7970	0
537	20250226	112000	61225010	7970	7970	7970	7970	15
538	20250226	111900	61105460	7970	7970	7970	7970	0
539	20250226	111800	61105460	7970	7970	7970	7970	16
540	20250226	111700	60977940	7970	7970	7970	7970	0
541	20250226	111600	60977940	7970	7970	7970	7970	17
542	20250226	111500	60842450	7970	7970	7970	7970	148
543	20250226	111400	59662890	7970	7960	7980	7960	58
544	20250226	111300	59200690	7970	7970	7970	7970	14
545	20250226	111200	59089110	7970	7970	7970	7970	0
546	20250226	111100	59089110	7970	7980	7980	7970	2
547	20250226	111000	59073160	7980	7980	7980	7980	13
548	20250226	110900	58969420	7970	7970	7970	7970	75
549	20250226	110800	58371670	7970	7970	7970	7970	470
550	20250226	110700	54625770	7970	7970	7970	7970	16
551	20250226	110600	54498250	7970	7970	7970	7970	0
552	20250226	110500	54498250	7970	7970	7970	7970	14
553	20250226	110400	54386670	7970	7970	7970	7970	0
554	20250226	110300	54386670	7970	7970	7970	7970	15
555	20250226	110200	54267120	7970	7970	7970	7970	13
556	20250226	110100	54163510	7970	7970	7970	7970	39
557	20250226	110000	53852680	7970	7970	7970	7970	0
558	20250226	105900	53852680	7970	7970	7970	7970	0
559	20250226	105800	53852680	7970	7970	7970	7970	14
560	20250226	105700	53741100	7970	7970	7970	7970	0
561	20250226	105600	53741100	7970	7970	7970	7970	15
562	20250226	105500	53621550	7970	7970	7970	7970	0
563	20250226	105400	53621550	7970	7970	7970	7970	14
564	20250226	105300	53509970	7990	7990	7990	7990	0
565	20250226	105200	53509970	7990	8000	8000	7970	28
566	20250226	105100	53286490	8000	8000	8000	8000	0
567	20250226	105000	53286490	8000	7970	8000	7970	25
568	20250226	104900	53087120	7970	7970	7970	7970	0
569	20250226	104800	53087120	7970	7970	7970	7970	15
570	20250226	104700	52967570	7970	7970	7970	7970	0
571	20250226	104600	52967570	7970	7970	7970	7970	0
572	20250226	104500	52967570	7970	7970	7970	7970	14
573	20250226	104400	52855990	7970	7970	7970	7970	0
574	20250226	104300	52855990	7970	7970	7970	7970	15
575	20250226	104200	52736440	7970	7970	7970	7970	0
576	20250226	104100	52736440	7970	7970	7970	7970	14
577	20250226	104000	52624860	7970	7970	7970	7970	0
578	20250226	103900	52624860	7970	7970	7970	7970	15
579	20250226	103800	52505310	7970	7970	7970	7970	0
580	20250226	103700	52505310	7970	7970	7970	7970	15
581	20250226	103600	52385760	7970	7970	7970	7970	0
582	20250226	103500	52385760	7970	7960	7970	7960	17
583	20250226	103400	52250420	7960	7960	7960	7960	0
584	20250226	103300	52250420	7960	7960	7960	7960	16
585	20250226	103200	52123060	7990	7960	7990	7960	4
586	20250226	103100	52091160	7970	7970	7970	7970	3
587	20250226	103000	52067250	7960	7960	7960	7960	14
588	20250226	102900	51955810	7960	7960	7960	7960	2
589	20250226	102800	51939890	7960	7960	7960	7960	15
590	20250226	102700	51820490	7960	7960	7960	7960	2
591	20250226	102600	51804570	7960	7960	7960	7960	14
592	20250226	102500	51693130	7960	7960	7960	7960	0
593	20250226	102400	51693130	7960	7960	7960	7960	17
594	20250226	102300	51557810	7960	7960	7960	7960	0
595	20250226	102200	51557810	7960	7960	7960	7960	15
596	20250226	102100	51438410	7960	7960	7960	7960	1
597	20250226	102000	51430450	7960	7960	7960	7960	37
598	20250226	101900	51135930	7960	7960	7960	7960	0
599	20250226	101800	51135930	7960	7960	7960	7960	0
600	20250226	101700	51135930	7960	7960	7960	7960	14
601	20250226	101600	51024490	7960	7960	7960	7960	2
602	20250226	101500	51008570	7960	7960	7960	7960	21
603	20250226	101400	50841410	7960	7960	7960	7960	51
604	20250226	101300	50435450	7960	7960	7960	7960	14
605	20250226	101200	50324010	7970	7970	7970	7970	0
606	20250226	101100	50324010	7970	7970	7970	7970	15
607	20250226	101000	50204460	7970	7970	7970	7970	12
608	20250226	100900	50108820	7960	7960	7960	7960	14
609	20250226	100800	49997380	7960	7960	7960	7960	0
610	20250226	100700	49997380	7960	7960	7960	7960	15
611	20250226	100600	49877980	7960	7960	7960	7960	0
612	20250226	100500	49877980	7960	7960	7960	7960	14
613	20250226	100400	49766540	8000	8000	8000	8000	0
614	20250226	100300	49766540	8000	7990	8000	7960	15
615	20250226	100200	49646880	7960	7960	7960	7960	15
616	20250226	100100	49527480	7960	7960	7960	7960	11
617	20250226	100000	49439920	7960	7960	7960	7960	40
618	20250226	095900	49121520	7980	7980	7980	7980	0
619	20250226	095800	49121520	7980	7970	7980	7970	15
620	20250226	095700	49001960	7960	7960	7960	7960	0
621	20250226	095600	49001960	7960	7960	7960	7960	16
622	20250226	095500	48874600	7960	7960	7960	7960	6
623	20250226	095400	48826840	7960	7960	7960	7960	14
624	20250226	095300	48715400	7960	7960	7960	7960	0
625	20250226	095200	48715400	7960	7960	7960	7960	72
626	20250226	095100	48142280	7960	7960	7960	7960	0
627	20250226	095000	48142280	7960	7960	7960	7960	0
628	20250226	094900	48142280	7960	7960	7960	7960	14
629	20250226	094800	48030840	7990	7990	7990	7990	2
630	20250226	094700	48014860	7960	7960	7960	7960	16
631	20250226	094600	47887500	7960	7960	7960	7960	40
632	20250226	094500	47569100	7960	7960	7960	7960	14
633	20250226	094400	47457660	7960	7960	7960	7960	0
634	20250226	094300	47457660	7960	7960	7960	7960	15
635	20250226	094200	47338260	7980	7980	7980	7980	2
636	20250226	094100	47322300	7950	7950	7950	7950	0
637	20250226	094000	47322300	7950	7950	7950	7950	10
638	20250226	093900	47242800	7950	7950	7950	7950	10
639	20250226	093800	47163300	7950	7960	7960	7950	38
640	20250226	093700	46860940	7950	7960	7980	7950	110
641	20250226	093600	45983780	7940	7940	7980	7940	226
642	20250226	093500	44183030	7970	7970	7970	7970	2
643	20250226	093400	44167090	7940	7980	7980	7940	945
644	20250226	093300	36635420	7980	7980	7980	7980	11
645	20250226	093200	36547640	8020	8020	8020	8020	0
646	20250226	093100	36547640	8020	7980	8020	7980	59
647	20250226	093000	36076660	7980	7980	7980	7980	33
648	20250226	092900	35813320	8040	7980	8040	7980	44
649	20250226	092800	35462080	7970	7970	7970	7970	10
650	20250226	092700	35382380	7970	7970	7970	7970	0
651	20250226	092600	35382380	7970	7970	7970	7970	10
652	20250226	092500	35302680	7970	7970	7970	7970	14
653	20250226	092400	35191100	7970	7970	7970	7970	0
654	20250226	092300	35191100	7970	7970	8060	7970	16
655	20250226	092200	35063400	8060	7970	8060	7970	11
656	20250226	092100	34975640	7970	7970	7970	7970	0
657	20250226	092000	34975640	7970	7950	7990	7950	44
658	20250226	091900	34625280	7950	7950	7950	7950	10
659	20250226	091800	34545780	7950	7950	7950	7950	0
660	20250226	091700	34545780	7950	7960	7970	7950	481
661	20250226	091600	30717010	7960	7960	7960	7960	12
662	20250226	091500	30621490	7970	7960	7970	7960	2
663	20250226	091400	30605560	7960	7980	7980	7960	1157
664	20250226	091300	21374330	7990	8000	8000	7990	44
665	20250226	091200	21022740	8000	8000	8000	8000	1
666	20250226	091100	21014740	8000	8000	8000	8000	10
667	20250226	091000	20934740	8000	8000	8000	8000	11
668	20250226	090900	20846740	7990	7990	7990	7990	25
669	20250226	090800	20646990	8000	8000	8000	8000	10
670	20250226	090700	20566990	8000	8000	8000	8000	37
671	20250226	090600	20270990	8000	8000	8010	8000	318
672	20250226	090500	17725490	8000	8000	8000	8000	31
673	20250226	090400	17477490	8010	8020	8100	8010	307
674	20250226	090300	15017780	8020	8090	8100	8020	525
675	20250226	090200	10806980	8010	8050	8050	8010	556
676	20250226	090100	6346580	8010	8020	8020	8010	13
677	20250226	090000	6242330	8010	8050	8140	8000	771