KissMeData/107600/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	201700	225172130	18980	18980	18980	18980	219
3	20250226	201600	225172130	18980	18980	18980	18980	0
4	20250226	201500	225172130	18980	18980	18980	18980	0
5	20250226	201400	225172130	18980	18980	18980	18980	0
6	20250226	201300	225172130	18980	18980	18980	18980	0
7	20250226	201200	225172130	18980	18980	18980	18980	0
8	20250226	201100	225172130	18980	18980	18980	18980	0
9	20250226	201000	225172130	18980	18980	18980	18980	0
10	20250226	200900	225172130	18980	18980	18980	18980	0
11	20250226	200800	225172130	18980	18980	18980	18980	0
12	20250226	200700	225172130	18980	18980	18980	18980	0
13	20250226	200600	225172130	18980	18980	18980	18980	0
14	20250226	200500	225172130	18980	18980	18980	18980	0
15	20250226	200400	225172130	18980	18980	18980	18980	0
16	20250226	200300	225172130	18980	18980	18980	18980	0
17	20250226	200200	225172130	18980	18980	18980	18980	0
18	20250226	200100	225172130	18980	18980	18980	18980	0
19	20250226	200000	225172130	18980	18980	18980	18980	0
20	20250226	195900	225172130	18980	18980	18980	18980	0
21	20250226	195800	225172130	18980	18980	18980	18980	0
22	20250226	195700	225172130	18980	18980	18980	18980	0
23	20250226	195600	225172130	18980	18980	18980	18980	0
24	20250226	195500	225172130	18980	18980	18980	18980	0
25	20250226	195400	225172130	18980	18980	18980	18980	0
26	20250226	195300	225172130	18980	18980	18980	18980	0
27	20250226	195200	225172130	18980	18980	18980	18980	0
28	20250226	195100	225172130	18980	18980	18980	18980	0
29	20250226	195000	225172130	18980	18980	18980	18980	0
30	20250226	194900	225172130	18980	18980	18980	18980	0
31	20250226	194800	225172130	18980	18980	18980	18980	0
32	20250226	194700	225172130	18980	18980	18980	18980	219
33	20250226	194600	225172130	18980	18980	18980	18980	0
34	20250226	194500	225172130	18980	18980	18980	18980	0
35	20250226	194400	225172130	18980	18980	18980	18980	0
36	20250226	194300	225172130	18980	18980	18980	18980	0
37	20250226	194200	225172130	18980	18980	18980	18980	0
38	20250226	194100	225172130	18980	18980	18980	18980	0
39	20250226	194000	225172130	18980	18980	18980	18980	0
40	20250226	193900	225172130	18980	18980	18980	18980	0
41	20250226	193800	225172130	18980	18980	18980	18980	0
42	20250226	193700	225172130	18980	18980	18980	18980	0
43	20250226	193600	225172130	18980	18980	18980	18980	0
44	20250226	193500	225172130	18980	18980	18980	18980	0
45	20250226	193400	225172130	18980	18980	18980	18980	0
46	20250226	193300	225172130	18980	18980	18980	18980	0
47	20250226	193200	225172130	18980	18980	18980	18980	0
48	20250226	193100	225172130	18980	18980	18980	18980	0
49	20250226	193000	225172130	18980	18980	18980	18980	0
50	20250226	192900	225172130	18980	18980	18980	18980	0
51	20250226	192800	225172130	18980	18980	18980	18980	0
52	20250226	192700	225172130	18980	18980	18980	18980	0
53	20250226	192600	225172130	18980	18980	18980	18980	0
54	20250226	192500	225172130	18980	18980	18980	18980	0
55	20250226	192400	225172130	18980	18980	18980	18980	0
56	20250226	192300	225172130	18980	18980	18980	18980	0
57	20250226	192200	225172130	18980	18980	18980	18980	0
58	20250226	192100	225172130	18980	18980	18980	18980	0
59	20250226	192000	225172130	18980	18980	18980	18980	0
60	20250226	191900	225172130	18980	18980	18980	18980	0
61	20250226	191800	225172130	18980	18980	18980	18980	0
62	20250226	191700	225172130	18980	18980	18980	18980	219
63	20250226	191600	225172130	18980	18980	18980	18980	0
64	20250226	191500	225172130	18980	18980	18980	18980	0
65	20250226	191400	225172130	18980	18980	18980	18980	0
66	20250226	191300	225172130	18980	18980	18980	18980	0
67	20250226	191200	225172130	18980	18980	18980	18980	0
68	20250226	191100	225172130	18980	18980	18980	18980	0
69	20250226	191000	225172130	18980	18980	18980	18980	0
70	20250226	190900	225172130	18980	18980	18980	18980	0
71	20250226	190800	225172130	18980	18980	18980	18980	0
72	20250226	190700	225172130	18980	18980	18980	18980	0
73	20250226	190600	225172130	18980	18980	18980	18980	0
74	20250226	190500	225172130	18980	18980	18980	18980	0
75	20250226	190400	225172130	18980	18980	18980	18980	0
76	20250226	190300	225172130	18980	18980	18980	18980	0
77	20250226	190200	225172130	18980	18980	18980	18980	0
78	20250226	190100	225172130	18980	18980	18980	18980	0
79	20250226	190000	225172130	18980	18980	18980	18980	0
80	20250226	185900	225172130	18980	18980	18980	18980	0
81	20250226	185800	225172130	18980	18980	18980	18980	0
82	20250226	185700	225172130	18980	18980	18980	18980	0
83	20250226	185600	225172130	18980	18980	18980	18980	0
84	20250226	185500	225172130	18980	18980	18980	18980	0
85	20250226	185400	225172130	18980	18980	18980	18980	0
86	20250226	185300	225172130	18980	18980	18980	18980	0
87	20250226	185200	225172130	18980	18980	18980	18980	0
88	20250226	185100	225172130	18980	18980	18980	18980	0
89	20250226	185000	225172130	18980	18980	18980	18980	0
90	20250226	184900	225172130	18980	18980	18980	18980	0
91	20250226	184800	225172130	18980	18980	18980	18980	0
92	20250226	184700	225172130	18980	18980	18980	18980	219
93	20250226	184600	225172130	18980	18980	18980	18980	0
94	20250226	184500	225172130	18980	18980	18980	18980	0
95	20250226	184400	225172130	18980	18980	18980	18980	0
96	20250226	184300	225172130	18980	18980	18980	18980	0
97	20250226	184200	225172130	18980	18980	18980	18980	0
98	20250226	184100	225172130	18980	18980	18980	18980	0
99	20250226	184000	225172130	18980	18980	18980	18980	0
100	20250226	183900	225172130	18980	18980	18980	18980	0
101	20250226	183800	225172130	18980	18980	18980	18980	0
102	20250226	183700	225172130	18980	18980	18980	18980	0
103	20250226	183600	225172130	18980	18980	18980	18980	0
104	20250226	183500	225172130	18980	18980	18980	18980	0
105	20250226	183400	225172130	18980	18980	18980	18980	0
106	20250226	183300	225172130	18980	18980	18980	18980	0
107	20250226	183200	225172130	18980	18980	18980	18980	0
108	20250226	183100	225172130	18980	18980	18980	18980	0
109	20250226	183000	225172130	18980	18980	18980	18980	0
110	20250226	182900	225172130	18980	18980	18980	18980	0
111	20250226	182800	225172130	18980	18980	18980	18980	0
112	20250226	182700	225172130	18980	18980	18980	18980	0
113	20250226	182600	225172130	18980	18980	18980	18980	0
114	20250226	182500	225172130	18980	18980	18980	18980	0
115	20250226	182400	225172130	18980	18980	18980	18980	0
116	20250226	182300	225172130	18980	18980	18980	18980	0
117	20250226	182200	225172130	18980	18980	18980	18980	0
118	20250226	182100	225172130	18980	18980	18980	18980	0
119	20250226	182000	225172130	18980	18980	18980	18980	0
120	20250226	181900	225172130	18980	18980	18980	18980	0
121	20250226	181800	225172130	18980	18980	18980	18980	0
122	20250226	181700	225172130	18980	18980	18980	18980	219
123	20250226	181600	225172130	18980	18980	18980	18980	0
124	20250226	181500	225172130	18980	18980	18980	18980	0
125	20250226	181400	225172130	18980	18980	18980	18980	0
126	20250226	181300	225172130	18980	18980	18980	18980	0
127	20250226	181200	225172130	18980	18980	18980	18980	0
128	20250226	181100	225172130	18980	18980	18980	18980	0
129	20250226	181000	225172130	18980	18980	18980	18980	0
130	20250226	180900	225172130	18980	18980	18980	18980	0
131	20250226	180800	225172130	18980	18980	18980	18980	0
132	20250226	180700	225172130	18980	18980	18980	18980	0
133	20250226	180600	225172130	18980	18980	18980	18980	0
134	20250226	180500	225172130	18980	18980	18980	18980	0
135	20250226	180400	225172130	18980	18980	18980	18980	0
136	20250226	180300	225172130	18980	18980	18980	18980	0
137	20250226	180200	225172130	18980	18980	18980	18980	0
138	20250226	180100	225172130	18980	18980	18980	18980	0
139	20250226	180000	225172130	18980	18980	18980	18980	0
140	20250226	175900	225172130	18980	18980	18980	18980	0
141	20250226	175800	225172130	18980	18980	18980	18980	0
142	20250226	175700	225172130	18980	18980	18980	18980	0
143	20250226	175600	225172130	18980	18980	18980	18980	0
144	20250226	175500	225172130	18980	18980	18980	18980	0
145	20250226	175400	225172130	18980	18980	18980	18980	0
146	20250226	175300	225172130	18980	18980	18980	18980	0
147	20250226	175200	225172130	18980	18980	18980	18980	0
148	20250226	175100	225172130	18980	18980	18980	18980	0
149	20250226	175000	225172130	18980	18980	18980	18980	0
150	20250226	174900	225172130	18980	18980	18980	18980	0
151	20250226	174800	225172130	18980	18980	18980	18980	0
152	20250226	174700	225172130	18980	18980	18980	18980	219
153	20250226	174600	225172130	18980	18980	18980	18980	0
154	20250226	174500	225172130	18980	18980	18980	18980	0
155	20250226	174400	225172130	18980	18980	18980	18980	0
156	20250226	174300	225172130	18980	18980	18980	18980	0
157	20250226	174200	225172130	18980	18980	18980	18980	0
158	20250226	174100	225172130	18980	18980	18980	18980	0
159	20250226	174000	225172130	18980	18980	18980	18980	0
160	20250226	173900	225172130	18980	18980	18980	18980	0
161	20250226	173800	225172130	18980	18980	18980	18980	0
162	20250226	173700	225172130	18980	18980	18980	18980	0
163	20250226	173600	225172130	18980	18980	18980	18980	0
164	20250226	173500	225172130	18980	18980	18980	18980	0
165	20250226	173400	225172130	18980	18980	18980	18980	0
166	20250226	173300	225172130	18980	18980	18980	18980	0
167	20250226	173200	225172130	18980	18980	18980	18980	0
168	20250226	173100	225172130	18980	18980	18980	18980	0
169	20250226	173000	225172130	18980	18980	18980	18980	0
170	20250226	172900	225172130	18980	18980	18980	18980	0
171	20250226	172800	225172130	18980	18980	18980	18980	0
172	20250226	172700	225172130	18980	18980	18980	18980	0
173	20250226	172600	225172130	18980	18980	18980	18980	0
174	20250226	172500	225172130	18980	18980	18980	18980	0
175	20250226	172400	225172130	18980	18980	18980	18980	0
176	20250226	172300	225172130	18980	18980	18980	18980	0
177	20250226	172200	225172130	18980	18980	18980	18980	0
178	20250226	172100	225172130	18980	18980	18980	18980	0
179	20250226	172000	225172130	18980	18980	18980	18980	0
180	20250226	171900	225172130	18980	18980	18980	18980	0
181	20250226	171800	225172130	18980	18980	18980	18980	0
182	20250226	171700	225172130	18980	18980	18980	18980	219
183	20250226	171600	225172130	18980	18980	18980	18980	0
184	20250226	171500	225172130	18980	18980	18980	18980	0
185	20250226	171400	225172130	18980	18980	18980	18980	0
186	20250226	171300	225172130	18980	18980	18980	18980	0
187	20250226	171200	225172130	18980	18980	18980	18980	0
188	20250226	171100	225172130	18980	18980	18980	18980	0
189	20250226	171000	225172130	18980	18980	18980	18980	0
190	20250226	170900	225172130	18980	18980	18980	18980	0
191	20250226	170800	225172130	18980	18980	18980	18980	0
192	20250226	170700	225172130	18980	18980	18980	18980	0
193	20250226	170600	225172130	18980	18980	18980	18980	0
194	20250226	170500	225172130	18980	18980	18980	18980	0
195	20250226	170400	225172130	18980	18980	18980	18980	0
196	20250226	170300	225172130	18980	18980	18980	18980	0
197	20250226	170200	225172130	18980	18980	18980	18980	0
198	20250226	170100	225172130	18980	18980	18980	18980	0
199	20250226	170000	225172130	18980	18980	18980	18980	0
200	20250226	165900	225172130	18980	18980	18980	18980	0
201	20250226	165800	225172130	18980	18980	18980	18980	0
202	20250226	165700	225172130	18980	18980	18980	18980	0
203	20250226	165600	225172130	18980	18980	18980	18980	0
204	20250226	165500	225172130	18980	18980	18980	18980	0
205	20250226	165400	225172130	18980	18980	18980	18980	0
206	20250226	165300	225172130	18980	18980	18980	18980	0
207	20250226	165200	225172130	18980	18980	18980	18980	0
208	20250226	165100	225172130	18980	18980	18980	18980	0
209	20250226	165000	225172130	18980	18980	18980	18980	0
210	20250226	164900	225172130	18980	18980	18980	18980	0
211	20250226	164800	225172130	18980	18980	18980	18980	0
212	20250226	164700	225172130	18980	18980	18980	18980	219
213	20250226	164600	225172130	18980	18980	18980	18980	0
214	20250226	164500	225172130	18980	18980	18980	18980	0
215	20250226	164400	225172130	18980	18980	18980	18980	0
216	20250226	164300	225172130	18980	18980	18980	18980	0
217	20250226	164200	225172130	18980	18980	18980	18980	0
218	20250226	164100	225172130	18980	18980	18980	18980	0
219	20250226	164000	225172130	18980	18980	18980	18980	0
220	20250226	163900	225172130	18980	18980	18980	18980	0
221	20250226	163800	225172130	18980	18980	18980	18980	0
222	20250226	163700	225172130	18980	18980	18980	18980	0
223	20250226	163600	225172130	18980	18980	18980	18980	0
224	20250226	163500	225172130	18980	18980	18980	18980	0
225	20250226	163400	225172130	18980	18980	18980	18980	0
226	20250226	163300	225172130	18980	18980	18980	18980	0
227	20250226	163200	225172130	18980	18980	18980	18980	0
228	20250226	163100	225172130	18980	18980	18980	18980	0
229	20250226	163000	225172130	18980	18980	18980	18980	0
230	20250226	162900	225172130	18980	18980	18980	18980	0
231	20250226	162800	225172130	18980	18980	18980	18980	0
232	20250226	162700	225172130	18980	18980	18980	18980	0
233	20250226	162600	225172130	18980	18980	18980	18980	0
234	20250226	162500	225172130	18980	18980	18980	18980	0
235	20250226	162400	225172130	18980	18980	18980	18980	0
236	20250226	162300	225172130	18980	18980	18980	18980	0
237	20250226	162200	225172130	18980	18980	18980	18980	0
238	20250226	162100	225172130	18980	18980	18980	18980	0
239	20250226	162000	225172130	18980	18980	18980	18980	0
240	20250226	161900	225172130	18980	18980	18980	18980	0
241	20250226	161800	225172130	18980	18980	18980	18980	0
242	20250226	161700	225172130	18980	18980	18980	18980	219
243	20250226	161600	225172130	18980	18980	18980	18980	0
244	20250226	161500	225172130	18980	18980	18980	18980	0
245	20250226	161400	225172130	18980	18980	18980	18980	0
246	20250226	161300	225172130	18980	18980	18980	18980	0
247	20250226	161200	225172130	18980	18980	18980	18980	0
248	20250226	161100	225172130	18980	18980	18980	18980	0
249	20250226	161000	225172130	18980	18980	18980	18980	0
250	20250226	160900	225172130	18980	18980	18980	18980	0
251	20250226	160800	225172130	18980	18980	18980	18980	0
252	20250226	160700	225172130	18980	18980	18980	18980	0
253	20250226	160600	225172130	18980	18980	18980	18980	0
254	20250226	160500	225172130	18980	18980	18980	18980	0
255	20250226	160400	225172130	18980	18980	18980	18980	0
256	20250226	160300	225172130	18980	18980	18980	18980	0
257	20250226	160200	225172130	18980	18980	18980	18980	0
258	20250226	160100	225172130	18980	18980	18980	18980	0
259	20250226	160000	225172130	18980	18980	18980	18980	0
260	20250226	155900	225172130	18980	18980	18980	18980	0
261	20250226	155800	225172130	18980	18980	18980	18980	0
262	20250226	155700	225172130	18980	18980	18980	18980	0
263	20250226	155600	225172130	18980	18980	18980	18980	0
264	20250226	155500	225172130	18980	18980	18980	18980	0
265	20250226	155400	225172130	18980	18980	18980	18980	0
266	20250226	155300	225172130	18980	18980	18980	18980	0
267	20250226	155200	225172130	18980	18980	18980	18980	0
268	20250226	155100	225172130	18980	18980	18980	18980	0
269	20250226	155000	225172130	18980	18980	18980	18980	0
270	20250226	154900	225172130	18980	18980	18980	18980	0
271	20250226	154800	225172130	18980	18980	18980	18980	0
272	20250226	154700	225172130	18980	18980	18980	18980	219
273	20250226	154600	225172130	18980	18980	18980	18980	0
274	20250226	154500	225172130	18980	18980	18980	18980	0
275	20250226	154400	225172130	18980	18980	18980	18980	0
276	20250226	154300	225172130	18980	18980	18980	18980	0
277	20250226	154200	225172130	18980	18980	18980	18980	0
278	20250226	154100	225172130	18980	18980	18980	18980	0
279	20250226	154000	225172130	18980	18980	18980	18980	0
280	20250226	153900	225172130	18980	18980	18980	18980	0
281	20250226	153800	225172130	18980	18980	18980	18980	0
282	20250226	153700	225172130	18980	18980	18980	18980	0
283	20250226	153600	225172130	18980	18980	18980	18980	0
284	20250226	153500	225172130	18980	18980	18980	18980	0
285	20250226	153400	225172130	18980	18980	18980	18980	0
286	20250226	153300	225172130	18980	18980	18980	18980	0
287	20250226	153200	225172130	18980	18980	18980	18980	0
288	20250226	153100	225172130	18980	18980	18980	18980	0
289	20250226	153000	225172130	18980	18980	18980	18980	219
290	20250226	152900	221015510	19000	19000	19000	19000	0
291	20250226	152800	221015510	19000	19000	19000	19000	0
292	20250226	152700	221015510	19000	19000	19000	19000	0
293	20250226	152600	221015510	19000	19000	19000	19000	0
294	20250226	152500	221015510	19000	19000	19000	19000	0
295	20250226	152400	221015510	19000	19000	19000	19000	0
296	20250226	152300	221015510	19000	19000	19000	19000	0
297	20250226	152200	221015510	19000	19000	19000	19000	0
298	20250226	152100	221015510	19000	19000	19000	19000	0
299	20250226	152000	221015510	19000	19000	19000	19000	0
300	20250226	151900	221015510	19000	18990	19000	18990	12
301	20250226	151800	220787560	18990	18990	18990	18990	11
302	20250226	151700	220578670	18980	18980	18980	18980	1
303	20250226	151600	220559690	18970	18970	18970	18970	3
304	20250226	151500	220502780	18950	18950	18950	18950	100
305	20250226	151400	218607780	18940	18940	18940	18940	0
306	20250226	151300	218607780	18940	18940	18940	18940	18
307	20250226	151200	218266860	18940	18900	18940	18900	6
308	20250226	151100	218153260	18940	18940	18940	18940	0
309	20250226	151000	218153260	18940	18940	18940	18940	0
310	20250226	150900	218153260	18940	18940	18940	18940	0
311	20250226	150800	218153260	18940	18940	18940	18940	2
312	20250226	150700	218115380	18940	18940	18940	18940	3
313	20250226	150600	218058560	18940	18940	18940	18940	4
314	20250226	150500	217982800	18940	18940	18940	18940	29
315	20250226	150400	217433540	18950	18900	18950	18900	257
316	20250226	150300	212566320	18900	18900	18900	18900	5
317	20250226	150200	212471820	18910	18850	18910	18820	251
318	20250226	150100	207744260	18860	18860	18860	18860	0
319	20250226	150000	207744260	18860	18860	18860	18860	12
320	20250226	145900	207517940	18860	18860	18860	18860	8
321	20250226	145800	207367060	18950	18950	18950	18950	0
322	20250226	145700	207367060	18950	18880	18950	18860	24
323	20250226	145600	206914170	18900	18900	18950	18900	54
324	20250226	145500	205893520	18970	18970	18970	18970	0
325	20250226	145400	205893520	18970	18970	18970	18970	0
326	20250226	145300	205893520	18970	18970	18970	18970	0
327	20250226	145200	205893520	18970	18970	18970	18970	0
328	20250226	145100	205893520	18970	18970	18970	18970	0
329	20250226	145000	205893520	18970	18970	18970	18900	31
330	20250226	144900	205306150	18990	18990	18990	18990	0
331	20250226	144800	205306150	18990	18990	18990	18990	0
332	20250226	144700	205306150	18990	18990	18990	18990	0
333	20250226	144600	205306150	18990	18990	18990	18990	27
334	20250226	144500	204793420	18990	18900	18990	18900	6
335	20250226	144400	204679930	18900	18900	18900	18900	0
336	20250226	144300	204679930	18900	18900	18900	18900	6
337	20250226	144200	204566530	18900	18900	18900	18900	0
338	20250226	144100	204566530	18900	18900	18900	18900	100
339	20250226	144000	202676530	18900	18900	18900	18900	10
340	20250226	143900	202487530	18910	18910	18910	18910	115
341	20250226	143800	200312880	18970	18970	18970	18970	5
342	20250226	143700	200218030	18970	18970	18970	18970	0
343	20250226	143600	200218030	18970	18970	18970	18970	0
344	20250226	143500	200218030	18970	18970	18970	18970	15
345	20250226	143400	199933480	18970	18970	18970	18970	2
346	20250226	143300	199895540	18970	18970	18970	18970	0
347	20250226	143200	199895540	18970	18930	18970	18930	3
348	20250226	143100	199838710	18930	18930	18930	18930	0
349	20250226	143000	199838710	18930	18930	18930	18930	0
350	20250226	142900	199838710	18930	18940	18940	18930	5
351	20250226	142800	199744040	18940	18940	18940	18940	40
352	20250226	142700	198986440	18940	18940	18940	18940	0
353	20250226	142600	198986440	18940	18940	18940	18940	0
354	20250226	142500	198986440	18940	18940	18940	18940	0
355	20250226	142400	198986440	18940	18940	18940	18940	0
356	20250226	142300	198986440	18940	18940	18940	18940	0
357	20250226	142200	198986440	18940	18940	18940	18940	50
358	20250226	142100	198039440	18940	18940	18940	18940	0
359	20250226	142000	198039440	18940	18940	18940	18940	57
360	20250226	141900	196959860	18950	18950	18950	18950	3
361	20250226	141800	196903010	18900	18900	18900	18900	0
362	20250226	141700	196903010	18900	18900	18900	18900	60
363	20250226	141600	195769010	18900	18900	18900	18900	0
364	20250226	141500	195769010	18900	18900	18900	18900	0
365	20250226	141400	195769010	18900	18900	18900	18900	96
366	20250226	141300	193954610	18900	18900	18900	18900	0
367	20250226	141200	193954610	18900	18870	18900	18870	24
368	20250226	141100	193501660	18870	18880	18880	18870	28
369	20250226	141000	192973030	18900	18900	18900	18900	0
370	20250226	140900	192973030	18900	18890	18900	18890	3
371	20250226	140800	192916340	18900	18900	18900	18900	20
372	20250226	140700	192538340	18900	18900	18900	18900	0
373	20250226	140600	192538340	18900	18900	18900	18900	0
374	20250226	140500	192538340	18900	18900	18900	18900	0
375	20250226	140400	192538340	18900	18900	18900	18900	2
376	20250226	140300	192500540	18900	18900	18900	18900	1
377	20250226	140200	192481640	18900	18900	18900	18900	0
378	20250226	140100	192481640	18900	18910	18910	18900	70
379	20250226	140000	191158520	18980	18980	18980	18980	0
380	20250226	135900	191158520	18980	18980	18980	18980	0
381	20250226	135800	191158520	18980	18910	18980	18910	2
382	20250226	135700	191120630	18990	18990	18990	18990	17
383	20250226	135600	190797800	18990	18990	18990	18990	0
384	20250226	135500	190797800	18990	18910	18990	18910	8
385	20250226	135400	190646440	18990	18930	18990	18930	113
386	20250226	135300	188501050	18930	18990	18990	18930	141
387	20250226	135200	185829560	19000	19000	19000	19000	0
388	20250226	135100	185829560	19000	19000	19000	19000	7
389	20250226	135000	185696560	19000	19000	19000	19000	1
390	20250226	134900	185677560	18990	18990	18990	18990	0
391	20250226	134800	185677560	18990	18970	18990	18970	70
392	20250226	134700	184348450	18900	18960	18960	18900	1394
393	20250226	134600	158001730	18960	18960	18960	18960	0
394	20250226	134500	158001730	18960	18960	18960	18960	0
395	20250226	134400	158001730	18960	18960	18960	18960	0
396	20250226	134300	158001730	18960	18960	18960	18960	3
397	20250226	134200	157944850	18960	18960	18960	18960	0
398	20250226	134100	157944850	18960	18960	18960	18960	0
399	20250226	134000	157944850	18960	18960	18960	18960	0
400	20250226	133900	157944850	18960	18960	18960	18960	1
401	20250226	133800	157925890	18960	18960	18960	18960	0
402	20250226	133700	157925890	18960	18960	18960	18960	0
403	20250226	133600	157925890	18960	18960	18960	18960	1
404	20250226	133500	157906930	18860	18860	18860	18860	0
405	20250226	133400	157906930	18860	18860	18860	18860	0
406	20250226	133300	157906930	18860	18860	18860	18860	0
407	20250226	133200	157906930	18860	18860	18860	18860	6
408	20250226	133100	157793770	18840	18840	18840	18840	0
409	20250226	133000	157793770	18840	18840	18840	18840	0
410	20250226	132900	157793770	18840	18840	18840	18840	0
411	20250226	132800	157793770	18840	18840	18840	18840	0
412	20250226	132700	157793770	18840	18850	18850	18840	4
413	20250226	132600	157718400	18850	18860	18860	18850	10
414	20250226	132500	157529880	18990	18970	18990	18970	40
415	20250226	132400	156770620	18990	18990	18990	18990	0
416	20250226	132300	156770620	18990	18990	18990	18990	0
417	20250226	132200	156770620	18990	18990	18990	18990	0
418	20250226	132100	156770620	18990	18990	18990	18990	0
419	20250226	132000	156770620	18990	18990	18990	18990	0
420	20250226	131900	156770620	18990	19000	19000	18850	144
421	20250226	131800	154054490	18870	18930	18930	18870	142
422	20250226	131700	151371020	19000	19000	19000	19000	0
423	20250226	131600	151371020	19000	19000	19000	19000	0
424	20250226	131500	151371020	19000	18950	19000	18950	51
425	20250226	131400	150404520	19030	19030	19030	19030	1
426	20250226	131300	150385490	18980	18980	18980	18980	0
427	20250226	131200	150385490	18980	18980	18980	18980	0
428	20250226	131100	150385490	18980	18980	18980	18980	10
429	20250226	131000	150195690	19010	19010	19010	19010	0
430	20250226	130900	150195690	19010	19010	19010	19010	0
431	20250226	130800	150195690	19010	19030	19030	19010	45
432	20250226	130700	149340140	18990	18990	18990	18990	3
433	20250226	130600	149283170	18990	19000	19000	18990	11
434	20250226	130500	149074230	19030	19030	19030	19030	0
435	20250226	130400	149074230	19030	19030	19030	19030	0
436	20250226	130300	149074230	19030	19030	19030	19030	14
437	20250226	130200	148807810	19050	19050	19050	19050	0
438	20250226	130100	148807810	19050	19050	19050	19050	0
439	20250226	130000	148807810	19050	19050	19050	19050	0
440	20250226	125900	148807810	19050	19040	19050	19040	10
441	20250226	125800	148617370	19040	19040	19040	19040	3
442	20250226	125700	148560250	19040	19040	19040	19040	0
443	20250226	125600	148560250	19040	18990	19040	18990	40
444	20250226	125500	147800600	19000	19000	19000	19000	0
445	20250226	125400	147800600	19000	19000	19000	19000	10
446	20250226	125300	147610600	19010	19020	19020	19010	13
447	20250226	125200	147363400	19050	19050	19050	19050	7
448	20250226	125100	147230050	19060	19060	19060	19060	0
449	20250226	125000	147230050	19060	19060	19060	19060	0
450	20250226	124900	147230050	19060	19060	19060	19060	5
451	20250226	124800	147134750	19060	19060	19060	19060	6
452	20250226	124700	147020390	19010	19010	19010	19010	15
453	20250226	124600	146735240	19000	19070	19070	19000	32
454	20250226	124500	146126950	19070	19070	19070	19070	0
455	20250226	124400	146126950	19070	19070	19070	19070	0
456	20250226	124300	146126950	19070	19070	19070	19070	2
457	20250226	124200	146088810	19070	19070	19070	19070	0
458	20250226	124100	146088810	19070	19070	19070	19070	0
459	20250226	124000	146088810	19070	19070	19070	19070	0
460	20250226	123900	146088810	19070	19070	19070	19070	1
461	20250226	123800	146069740	19070	19070	19070	19070	0
462	20250226	123700	146069740	19070	19070	19070	19070	0
463	20250226	123600	146069740	19070	19070	19070	19070	10
464	20250226	123500	145879040	19070	19070	19070	19070	0
465	20250226	123400	145879040	19070	19010	19070	19010	5
466	20250226	123300	145783900	18970	18970	18970	18970	4
467	20250226	123200	145708020	18970	18970	18970	18970	0
468	20250226	123100	145708020	18970	18970	18970	18970	0
469	20250226	123000	145708020	18970	18980	19010	18970	368
470	20250226	122900	138718950	18970	18970	18970	18970	5
471	20250226	122800	138624100	18970	18970	18970	18970	10
472	20250226	122700	138434400	18970	18970	18970	18970	0
473	20250226	122600	138434400	18970	18970	18970	18970	0
474	20250226	122500	138434400	18970	18970	18970	18970	0
475	20250226	122400	138434400	18970	18970	18970	18970	11
476	20250226	122300	138225730	18970	18970	18970	18970	0
477	20250226	122200	138225730	18970	18970	18970	18970	0
478	20250226	122100	138225730	18970	18970	18970	18970	105
479	20250226	122000	136233880	18980	18980	18980	18980	0
480	20250226	121900	136233880	18980	18980	18980	18980	0
481	20250226	121800	136233880	18980	18980	18980	18980	0
482	20250226	121700	136233880	18980	18980	18980	18980	0
483	20250226	121600	136233880	18980	18980	18980	18980	1
484	20250226	121500	136214900	18870	18870	18870	18870	0
485	20250226	121400	136214900	18870	18870	18870	18870	18
486	20250226	121300	135875240	18980	18900	18980	18900	2
487	20250226	121200	135837360	18950	18970	18970	18950	30
488	20250226	121100	135268800	18980	18980	18980	18980	0
489	20250226	121000	135268800	18980	18980	18980	18980	0
490	20250226	120900	135268800	18980	18980	18980	18980	50
491	20250226	120800	134319800	18980	18980	18980	18980	4
492	20250226	120700	134243880	18990	18990	18990	18990	17
493	20250226	120600	133921050	18990	18990	18990	18990	5
494	20250226	120500	133826100	19000	18980	19000	18980	83
495	20250226	120400	132249960	18970	18970	18970	18970	0
496	20250226	120300	132249960	18970	18970	18970	18970	4
497	20250226	120200	132174080	18980	18980	18980	18980	0
498	20250226	120100	132174080	18980	18980	18980	18980	0
499	20250226	120000	132174080	18980	18980	18980	18980	10
500	20250226	115900	131984280	18870	18870	18870	18870	0
501	20250226	115800	131984280	18870	18870	18870	18870	0
502	20250226	115700	131984280	18870	18980	18990	18870	30
503	20250226	115600	131414800	18980	18980	18980	18980	0
504	20250226	115500	131414800	18980	18980	18980	18980	0
505	20250226	115400	131414800	18980	18980	18980	18980	6
506	20250226	115300	131300920	18980	18980	18980	18980	0
507	20250226	115200	131300920	18980	18980	18980	18980	0
508	20250226	115100	131300920	18980	18980	18980	18980	0
509	20250226	115000	131300920	18980	18980	18980	18980	77
510	20250226	114900	129839460	18990	18990	18990	18990	2
511	20250226	114800	129801480	18990	18990	18990	18990	0
512	20250226	114700	129801480	18990	18990	18990	18990	0
513	20250226	114600	129801480	18990	18990	18990	18990	0
514	20250226	114500	129801480	18990	18990	18990	18990	0
515	20250226	114400	129801480	18990	18990	18990	18990	0
516	20250226	114300	129801480	18990	18990	18990	18990	0
517	20250226	114200	129801480	18990	18990	18990	18990	20
518	20250226	114100	129421680	18990	18950	18990	18950	122
519	20250226	114000	127107660	18950	18950	18950	18950	20
520	20250226	113900	126728660	18950	18950	18950	18950	0
521	20250226	113800	126728660	18950	18950	18950	18950	1
522	20250226	113700	126709710	18950	18950	18950	18950	0
523	20250226	113600	126709710	18950	18950	18950	18950	1
524	20250226	113500	126690760	18960	18950	18960	18950	30
525	20250226	113400	126122220	18960	18960	18960	18960	0
526	20250226	113300	126122220	18960	18960	18960	18960	0
527	20250226	113200	126122220	18960	18960	18960	18960	0
528	20250226	113100	126122220	18960	18960	18960	18960	0
529	20250226	113000	126122220	18960	18960	18960	18960	0
530	20250226	112900	126122220	18960	18960	18960	18960	0
531	20250226	112800	126122220	18960	18960	18960	18960	1
532	20250226	112700	126103260	18900	18900	18900	18900	2
533	20250226	112600	126065460	18830	18830	18830	18830	0
534	20250226	112500	126065460	18830	18870	18870	18830	24
535	20250226	112400	125613260	18900	18960	18960	18900	2
536	20250226	112300	125575400	18900	18900	18900	18900	50
537	20250226	112200	124630400	18910	18910	18910	18910	0
538	20250226	112100	124630400	18910	18910	18910	18910	10
539	20250226	112000	124441300	18910	18970	18970	18910	34
540	20250226	111900	123798300	18970	18970	18970	18970	0
541	20250226	111800	123798300	18970	18970	18970	18970	0
542	20250226	111700	123798300	18970	18970	18970	18970	0
543	20250226	111600	123798300	18970	18970	18970	18970	1
544	20250226	111500	123779330	18970	18880	18970	18880	371
545	20250226	111400	116757980	18870	18870	18870	18870	7
546	20250226	111300	116625890	18880	18880	18880	18880	0
547	20250226	111200	116625890	18880	18880	18880	18880	0
548	20250226	111100	116625890	18880	18880	18880	18880	0
549	20250226	111000	116625890	18880	18880	18880	18880	0
550	20250226	110900	116625890	18880	18880	18880	18880	1
551	20250226	110800	116607010	18880	18880	18880	18880	0
552	20250226	110700	116607010	18880	18880	18880	18880	1
553	20250226	110600	116588130	18800	18800	18800	18800	0
554	20250226	110500	116588130	18800	18800	18800	18800	0
555	20250226	110400	116588130	18800	18800	18800	18800	0
556	20250226	110300	116588130	18800	18800	18800	18800	0
557	20250226	110200	116588130	18800	18800	18800	18800	0
558	20250226	110100	116588130	18800	18800	18800	18800	0
559	20250226	110000	116588130	18800	18800	18800	18800	3
560	20250226	105900	116531730	18890	18890	18890	18890	1
561	20250226	105800	116512840	18800	18800	18800	18800	13
562	20250226	105700	116268440	18890	18890	18890	18890	0
563	20250226	105600	116268440	18890	18890	18890	18890	0
564	20250226	105500	116268440	18890	18820	18890	18800	107
565	20250226	105400	114256460	18820	18820	18820	18820	0
566	20250226	105300	114256460	18820	18820	18820	18820	3
567	20250226	105200	114200000	18890	18890	18890	18890	0
568	20250226	105100	114200000	18890	18890	18890	18890	0
569	20250226	105000	114200000	18890	18890	18890	18890	1
570	20250226	104900	114181110	18890	18890	18890	18890	1
571	20250226	104800	114162220	18900	18900	18900	18900	0
572	20250226	104700	114162220	18900	18900	18900	18900	0
573	20250226	104600	114162220	18900	18900	18900	18900	10
574	20250226	104500	113973220	18810	18810	18810	18810	100
575	20250226	104400	112092220	18910	18910	18910	18910	0
576	20250226	104300	112092220	18910	18910	18910	18910	0
577	20250226	104200	112092220	18910	18910	18910	18910	0
578	20250226	104100	112092220	18910	18910	18910	18910	5
579	20250226	104000	111997670	18900	18900	18900	18900	0
580	20250226	103900	111997670	18900	18830	18900	18830	132
581	20250226	103800	109509710	18800	18800	18800	18800	2
582	20250226	103700	109472110	18800	18800	18800	18800	0
583	20250226	103600	109472110	18800	18800	18800	18800	0
584	20250226	103500	109472110	18800	18800	18800	18800	0
585	20250226	103400	109472110	18800	18800	18800	18800	10
586	20250226	103300	109284110	18800	18800	18800	18800	0
587	20250226	103200	109284110	18800	18830	18830	18800	20
588	20250226	103100	108907790	18830	18830	18830	18830	0
589	20250226	103000	108907790	18830	18830	18830	18830	0
590	20250226	102900	108907790	18830	18830	18830	18830	1
591	20250226	102800	108888960	18800	18800	18800	18800	0
592	20250226	102700	108888960	18800	18800	18800	18800	0
593	20250226	102600	108888960	18800	18800	18800	18800	38
594	20250226	102500	108174560	18710	18770	18770	18710	280
595	20250226	102400	102935540	18790	18790	18790	18790	0
596	20250226	102300	102935540	18790	18790	18790	18790	1
597	20250226	102200	102916750	18790	18790	18790	18790	0
598	20250226	102100	102916750	18790	18790	18790	18790	7
599	20250226	102000	102785220	18790	18790	18790	18790	20
600	20250226	101900	102409420	18790	18790	18790	18790	1
601	20250226	101800	102390630	18800	18800	18800	18800	0
602	20250226	101700	102390630	18800	18800	18800	18800	0
603	20250226	101600	102390630	18800	18800	18800	18800	2
604	20250226	101500	102353030	18800	18790	18800	18790	6
605	20250226	101400	102240280	18790	18790	18790	18790	0
606	20250226	101300	102240280	18790	18790	18790	18790	1
607	20250226	101200	102221490	18670	18670	18670	18670	0
608	20250226	101100	102221490	18670	18670	18670	18670	0
609	20250226	101000	102221490	18670	18670	18670	18670	29
610	20250226	100900	101680060	18670	18670	18670	18670	0
611	20250226	100800	101680060	18670	18670	18670	18670	0
612	20250226	100700	101680060	18670	18670	18670	18670	0
613	20250226	100600	101680060	18670	18670	18670	18670	0
614	20250226	100500	101680060	18670	18670	18670	18670	8
615	20250226	100400	101530700	18660	18680	18680	18660	40
616	20250226	100300	100784280	18680	18680	18680	18680	12
617	20250226	100200	100560120	18660	18660	18660	18660	0
618	20250226	100100	100560120	18660	18670	18680	18660	19
619	20250226	100000	100205490	18690	18770	18770	18690	987
620	20250226	095900	81741340	18770	18800	18800	18770	206
621	20250226	095800	77873000	18800	18800	18800	18800	0
622	20250226	095700	77873000	18800	18800	18800	18800	0
623	20250226	095600	77873000	18800	18800	18800	18800	45
624	20250226	095500	77027000	18800	18800	18800	18800	0
625	20250226	095400	77027000	18800	18800	18800	18800	5
626	20250226	095300	76933000	18800	18860	18860	18800	51
627	20250226	095200	75973580	18900	18920	18920	18900	3
628	20250226	095100	75916850	18920	18920	18920	18920	0
629	20250226	095000	75916850	18920	18920	18920	18920	0
630	20250226	094900	75916850	18920	18920	18920	18920	1
631	20250226	094800	75897930	18920	18920	18920	18920	0
632	20250226	094700	75897930	18920	18920	18920	18920	0
633	20250226	094600	75897930	18920	18900	18920	18900	5
634	20250226	094500	75803350	18900	18870	18900	18870	7
635	20250226	094400	75671140	18870	18870	18870	18870	0
636	20250226	094300	75671140	18870	18850	18870	18840	126
637	20250226	094200	73296870	18840	18800	18840	18800	145
638	20250226	094100	70567120	18740	18740	18740	18740	0
639	20250226	094000	70567120	18740	18740	18740	18740	0
640	20250226	093900	70567120	18740	18740	18740	18740	435
641	20250226	093800	62415220	18750	18770	18770	18750	7
642	20250226	093700	62283950	18820	18820	18820	18820	100
643	20250226	093600	60401950	18830	18830	18830	18830	0
644	20250226	093500	60401950	18830	18830	18830	18830	4
645	20250226	093400	60326630	18840	18840	18840	18840	0
646	20250226	093300	60326630	18840	18840	18840	18840	10
647	20250226	093200	60138230	18730	18850	18850	18730	7
648	20250226	093100	60006450	18730	18730	18730	18730	6
649	20250226	093000	59894070	18860	18860	18860	18860	6
650	20250226	092900	59780910	18700	18730	18730	18700	60
651	20250226	092800	58658310	18870	18870	18870	18870	0
652	20250226	092700	58658310	18870	18870	18870	18870	25
653	20250226	092600	58186560	18870	18730	18870	18730	4
654	20250226	092500	58111260	18730	18740	18740	18730	16
655	20250226	092400	57811530	18810	18810	18810	18810	16
656	20250226	092300	57510570	18900	18900	18900	18900	0
657	20250226	092200	57510570	18900	18900	18900	18900	6
658	20250226	092100	57397170	18900	18900	18910	18900	54
659	20250226	092000	56376170	18910	18910	18910	18910	0
660	20250226	091900	56376170	18910	18910	18910	18910	176
661	20250226	091800	53048010	18910	18900	18910	18900	23
662	20250226	091700	52613300	18900	18900	18900	18900	0
663	20250226	091600	52613300	18900	18890	18900	18890	20
664	20250226	091500	52235310	18890	18890	18900	18890	8
665	20250226	091400	52084160	18700	18800	18800	18700	50
666	20250226	091300	51148630	18800	18730	18800	18730	68
667	20250226	091200	49870300	18800	18900	18900	18800	162
668	20250226	091100	46814700	18940	18940	18940	18940	0
669	20250226	091000	46814700	18940	18940	18940	18940	3
670	20250226	090900	46757880	18850	18810	18850	18810	12
671	20250226	090800	46531910	18800	18800	18800	18800	0
672	20250226	090700	46531910	18800	18800	18800	18800	21
673	20250226	090600	46137110	18800	18800	18810	18800	61
674	20250226	090500	44990270	18810	18660	18810	18660	12
675	20250226	090400	44766050	18810	18800	18810	18800	13
676	20250226	090300	44521530	18810	18490	18810	18490	1229
677	20250226	090200	21753500	18490	18510	18510	18490	23
678	20250226	090100	21328090	18520	18520	18640	18500	338
679	20250226	090000	15070870	18640	18510	18640	18510	814