KissMeData/038290/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	192400	273660240	15820	15820	15820	15820	603
3	20250226	192300	273660240	15820	15820	15820	15820	0
4	20250226	192200	273660240	15820	15820	15820	15820	0
5	20250226	192100	273660240	15820	15820	15820	15820	0
6	20250226	192000	273660240	15820	15820	15820	15820	0
7	20250226	191900	273660240	15820	15820	15820	15820	0
8	20250226	191800	273660240	15820	15820	15820	15820	0
9	20250226	191700	273660240	15820	15820	15820	15820	0
10	20250226	191600	273660240	15820	15820	15820	15820	0
11	20250226	191500	273660240	15820	15820	15820	15820	0
12	20250226	191400	273660240	15820	15820	15820	15820	0
13	20250226	191300	273660240	15820	15820	15820	15820	0
14	20250226	191200	273660240	15820	15820	15820	15820	0
15	20250226	191100	273660240	15820	15820	15820	15820	0
16	20250226	191000	273660240	15820	15820	15820	15820	0
17	20250226	190900	273660240	15820	15820	15820	15820	0
18	20250226	190800	273660240	15820	15820	15820	15820	0
19	20250226	190700	273660240	15820	15820	15820	15820	0
20	20250226	190600	273660240	15820	15820	15820	15820	0
21	20250226	190500	273660240	15820	15820	15820	15820	0
22	20250226	190400	273660240	15820	15820	15820	15820	0
23	20250226	190300	273660240	15820	15820	15820	15820	0
24	20250226	190200	273660240	15820	15820	15820	15820	0
25	20250226	190100	273660240	15820	15820	15820	15820	0
26	20250226	190000	273660240	15820	15820	15820	15820	0
27	20250226	185900	273660240	15820	15820	15820	15820	0
28	20250226	185800	273660240	15820	15820	15820	15820	0
29	20250226	185700	273660240	15820	15820	15820	15820	0
30	20250226	185600	273660240	15820	15820	15820	15820	0
31	20250226	185500	273660240	15820	15820	15820	15820	0
32	20250226	185400	273660240	15820	15820	15820	15820	603
33	20250226	185300	273660240	15820	15820	15820	15820	0
34	20250226	185200	273660240	15820	15820	15820	15820	0
35	20250226	185100	273660240	15820	15820	15820	15820	0
36	20250226	185000	273660240	15820	15820	15820	15820	0
37	20250226	184900	273660240	15820	15820	15820	15820	0
38	20250226	184800	273660240	15820	15820	15820	15820	0
39	20250226	184700	273660240	15820	15820	15820	15820	0
40	20250226	184600	273660240	15820	15820	15820	15820	0
41	20250226	184500	273660240	15820	15820	15820	15820	0
42	20250226	184400	273660240	15820	15820	15820	15820	0
43	20250226	184300	273660240	15820	15820	15820	15820	0
44	20250226	184200	273660240	15820	15820	15820	15820	0
45	20250226	184100	273660240	15820	15820	15820	15820	0
46	20250226	184000	273660240	15820	15820	15820	15820	0
47	20250226	183900	273660240	15820	15820	15820	15820	0
48	20250226	183800	273660240	15820	15820	15820	15820	0
49	20250226	183700	273660240	15820	15820	15820	15820	0
50	20250226	183600	273660240	15820	15820	15820	15820	0
51	20250226	183500	273660240	15820	15820	15820	15820	0
52	20250226	183400	273660240	15820	15820	15820	15820	0
53	20250226	183300	273660240	15820	15820	15820	15820	0
54	20250226	183200	273660240	15820	15820	15820	15820	0
55	20250226	183100	273660240	15820	15820	15820	15820	0
56	20250226	183000	273660240	15820	15820	15820	15820	0
57	20250226	182900	273660240	15820	15820	15820	15820	0
58	20250226	182800	273660240	15820	15820	15820	15820	0
59	20250226	182700	273660240	15820	15820	15820	15820	0
60	20250226	182600	273660240	15820	15820	15820	15820	0
61	20250226	182500	273660240	15820	15820	15820	15820	0
62	20250226	182400	273660240	15820	15820	15820	15820	603
63	20250226	182300	273660240	15820	15820	15820	15820	0
64	20250226	182200	273660240	15820	15820	15820	15820	0
65	20250226	182100	273660240	15820	15820	15820	15820	0
66	20250226	182000	273660240	15820	15820	15820	15820	0
67	20250226	181900	273660240	15820	15820	15820	15820	0
68	20250226	181800	273660240	15820	15820	15820	15820	0
69	20250226	181700	273660240	15820	15820	15820	15820	0
70	20250226	181600	273660240	15820	15820	15820	15820	0
71	20250226	181500	273660240	15820	15820	15820	15820	0
72	20250226	181400	273660240	15820	15820	15820	15820	0
73	20250226	181300	273660240	15820	15820	15820	15820	0
74	20250226	181200	273660240	15820	15820	15820	15820	0
75	20250226	181100	273660240	15820	15820	15820	15820	0
76	20250226	181000	273660240	15820	15820	15820	15820	0
77	20250226	180900	273660240	15820	15820	15820	15820	0
78	20250226	180800	273660240	15820	15820	15820	15820	0
79	20250226	180700	273660240	15820	15820	15820	15820	0
80	20250226	180600	273660240	15820	15820	15820	15820	0
81	20250226	180500	273660240	15820	15820	15820	15820	0
82	20250226	180400	273660240	15820	15820	15820	15820	0
83	20250226	180300	273660240	15820	15820	15820	15820	0
84	20250226	180200	273660240	15820	15820	15820	15820	0
85	20250226	180100	273660240	15820	15820	15820	15820	0
86	20250226	180000	273660240	15820	15820	15820	15820	0
87	20250226	175900	273660240	15820	15820	15820	15820	0
88	20250226	175800	273660240	15820	15820	15820	15820	0
89	20250226	175700	273660240	15820	15820	15820	15820	0
90	20250226	175600	273660240	15820	15820	15820	15820	0
91	20250226	175500	273660240	15820	15820	15820	15820	0
92	20250226	175400	273660240	15820	15820	15820	15820	603
93	20250226	175300	273660240	15820	15820	15820	15820	0
94	20250226	175200	273660240	15820	15820	15820	15820	0
95	20250226	175100	273660240	15820	15820	15820	15820	0
96	20250226	175000	273660240	15820	15820	15820	15820	0
97	20250226	174900	273660240	15820	15820	15820	15820	0
98	20250226	174800	273660240	15820	15820	15820	15820	0
99	20250226	174700	273660240	15820	15820	15820	15820	0
100	20250226	174600	273660240	15820	15820	15820	15820	0
101	20250226	174500	273660240	15820	15820	15820	15820	0
102	20250226	174400	273660240	15820	15820	15820	15820	0
103	20250226	174300	273660240	15820	15820	15820	15820	0
104	20250226	174200	273660240	15820	15820	15820	15820	0
105	20250226	174100	273660240	15820	15820	15820	15820	0
106	20250226	174000	273660240	15820	15820	15820	15820	0
107	20250226	173900	273660240	15820	15820	15820	15820	0
108	20250226	173800	273660240	15820	15820	15820	15820	0
109	20250226	173700	273660240	15820	15820	15820	15820	0
110	20250226	173600	273660240	15820	15820	15820	15820	0
111	20250226	173500	273660240	15820	15820	15820	15820	0
112	20250226	173400	273660240	15820	15820	15820	15820	0
113	20250226	173300	273660240	15820	15820	15820	15820	0
114	20250226	173200	273660240	15820	15820	15820	15820	0
115	20250226	173100	273660240	15820	15820	15820	15820	0
116	20250226	173000	273660240	15820	15820	15820	15820	0
117	20250226	172900	273660240	15820	15820	15820	15820	0
118	20250226	172800	273660240	15820	15820	15820	15820	0
119	20250226	172700	273660240	15820	15820	15820	15820	0
120	20250226	172600	273660240	15820	15820	15820	15820	0
121	20250226	172500	273660240	15820	15820	15820	15820	0
122	20250226	172400	273660240	15820	15820	15820	15820	603
123	20250226	172300	273660240	15820	15820	15820	15820	0
124	20250226	172200	273660240	15820	15820	15820	15820	0
125	20250226	172100	273660240	15820	15820	15820	15820	0
126	20250226	172000	273660240	15820	15820	15820	15820	0
127	20250226	171900	273660240	15820	15820	15820	15820	0
128	20250226	171800	273660240	15820	15820	15820	15820	0
129	20250226	171700	273660240	15820	15820	15820	15820	0
130	20250226	171600	273660240	15820	15820	15820	15820	0
131	20250226	171500	273660240	15820	15820	15820	15820	0
132	20250226	171400	273660240	15820	15820	15820	15820	0
133	20250226	171300	273660240	15820	15820	15820	15820	0
134	20250226	171200	273660240	15820	15820	15820	15820	0
135	20250226	171100	273660240	15820	15820	15820	15820	0
136	20250226	171000	273660240	15820	15820	15820	15820	0
137	20250226	170900	273660240	15820	15820	15820	15820	0
138	20250226	170800	273660240	15820	15820	15820	15820	0
139	20250226	170700	273660240	15820	15820	15820	15820	0
140	20250226	170600	273660240	15820	15820	15820	15820	0
141	20250226	170500	273660240	15820	15820	15820	15820	0
142	20250226	170400	273660240	15820	15820	15820	15820	0
143	20250226	170300	273660240	15820	15820	15820	15820	0
144	20250226	170200	273660240	15820	15820	15820	15820	0
145	20250226	170100	273660240	15820	15820	15820	15820	0
146	20250226	170000	273660240	15820	15820	15820	15820	0
147	20250226	165900	273660240	15820	15820	15820	15820	0
148	20250226	165800	273660240	15820	15820	15820	15820	0
149	20250226	165700	273660240	15820	15820	15820	15820	0
150	20250226	165600	273660240	15820	15820	15820	15820	0
151	20250226	165500	273660240	15820	15820	15820	15820	0
152	20250226	165400	273660240	15820	15820	15820	15820	603
153	20250226	165300	273660240	15820	15820	15820	15820	0
154	20250226	165200	273660240	15820	15820	15820	15820	0
155	20250226	165100	273660240	15820	15820	15820	15820	0
156	20250226	165000	273660240	15820	15820	15820	15820	0
157	20250226	164900	273660240	15820	15820	15820	15820	0
158	20250226	164800	273660240	15820	15820	15820	15820	0
159	20250226	164700	273660240	15820	15820	15820	15820	0
160	20250226	164600	273660240	15820	15820	15820	15820	0
161	20250226	164500	273660240	15820	15820	15820	15820	0
162	20250226	164400	273660240	15820	15820	15820	15820	0
163	20250226	164300	273660240	15820	15820	15820	15820	0
164	20250226	164200	273660240	15820	15820	15820	15820	0
165	20250226	164100	273660240	15820	15820	15820	15820	0
166	20250226	164000	273660240	15820	15820	15820	15820	0
167	20250226	163900	273660240	15820	15820	15820	15820	0
168	20250226	163800	273660240	15820	15820	15820	15820	0
169	20250226	163700	273660240	15820	15820	15820	15820	0
170	20250226	163600	273660240	15820	15820	15820	15820	0
171	20250226	163500	273660240	15820	15820	15820	15820	0
172	20250226	163400	273660240	15820	15820	15820	15820	0
173	20250226	163300	273660240	15820	15820	15820	15820	0
174	20250226	163200	273660240	15820	15820	15820	15820	0
175	20250226	163100	273660240	15820	15820	15820	15820	0
176	20250226	163000	273660240	15820	15820	15820	15820	0
177	20250226	162900	273660240	15820	15820	15820	15820	0
178	20250226	162800	273660240	15820	15820	15820	15820	0
179	20250226	162700	273660240	15820	15820	15820	15820	0
180	20250226	162600	273660240	15820	15820	15820	15820	0
181	20250226	162500	273660240	15820	15820	15820	15820	0
182	20250226	162400	273660240	15820	15820	15820	15820	603
183	20250226	162300	273660240	15820	15820	15820	15820	0
184	20250226	162200	273660240	15820	15820	15820	15820	0
185	20250226	162100	273660240	15820	15820	15820	15820	0
186	20250226	162000	273660240	15820	15820	15820	15820	0
187	20250226	161900	273660240	15820	15820	15820	15820	0
188	20250226	161800	273660240	15820	15820	15820	15820	0
189	20250226	161700	273660240	15820	15820	15820	15820	0
190	20250226	161600	273660240	15820	15820	15820	15820	0
191	20250226	161500	273660240	15820	15820	15820	15820	0
192	20250226	161400	273660240	15820	15820	15820	15820	0
193	20250226	161300	273660240	15820	15820	15820	15820	0
194	20250226	161200	273660240	15820	15820	15820	15820	0
195	20250226	161100	273660240	15820	15820	15820	15820	0
196	20250226	161000	273660240	15820	15820	15820	15820	0
197	20250226	160900	273660240	15820	15820	15820	15820	0
198	20250226	160800	273660240	15820	15820	15820	15820	0
199	20250226	160700	273660240	15820	15820	15820	15820	0
200	20250226	160600	273660240	15820	15820	15820	15820	0
201	20250226	160500	273660240	15820	15820	15820	15820	0
202	20250226	160400	273660240	15820	15820	15820	15820	0
203	20250226	160300	273660240	15820	15820	15820	15820	0
204	20250226	160200	273660240	15820	15820	15820	15820	0
205	20250226	160100	273660240	15820	15820	15820	15820	0
206	20250226	160000	273660240	15820	15820	15820	15820	0
207	20250226	155900	273660240	15820	15820	15820	15820	0
208	20250226	155800	273660240	15820	15820	15820	15820	0
209	20250226	155700	273660240	15820	15820	15820	15820	0
210	20250226	155600	273660240	15820	15820	15820	15820	0
211	20250226	155500	273660240	15820	15820	15820	15820	0
212	20250226	155400	273660240	15820	15820	15820	15820	603
213	20250226	155300	273660240	15820	15820	15820	15820	0
214	20250226	155200	273660240	15820	15820	15820	15820	0
215	20250226	155100	273660240	15820	15820	15820	15820	0
216	20250226	155000	273660240	15820	15820	15820	15820	0
217	20250226	154900	273660240	15820	15820	15820	15820	0
218	20250226	154800	273660240	15820	15820	15820	15820	0
219	20250226	154700	273660240	15820	15820	15820	15820	0
220	20250226	154600	273660240	15820	15820	15820	15820	0
221	20250226	154500	273660240	15820	15820	15820	15820	0
222	20250226	154400	273660240	15820	15820	15820	15820	0
223	20250226	154300	273660240	15820	15820	15820	15820	0
224	20250226	154200	273660240	15820	15820	15820	15820	0
225	20250226	154100	273660240	15820	15820	15820	15820	0
226	20250226	154000	273660240	15820	15820	15820	15820	0
227	20250226	153900	273660240	15820	15820	15820	15820	0
228	20250226	153800	273660240	15820	15820	15820	15820	0
229	20250226	153700	273660240	15820	15820	15820	15820	0
230	20250226	153600	273660240	15820	15820	15820	15820	0
231	20250226	153500	273660240	15820	15820	15820	15820	0
232	20250226	153400	273660240	15820	15820	15820	15820	0
233	20250226	153300	273660240	15820	15820	15820	15820	0
234	20250226	153200	273660240	15820	15820	15820	15820	0
235	20250226	153100	273660240	15820	15820	15820	15820	0
236	20250226	153000	273660240	15820	15820	15820	15820	603
237	20250226	152900	264120780	15700	15700	15700	15700	0
238	20250226	152800	264120780	15700	15700	15700	15700	0
239	20250226	152700	264120780	15700	15700	15700	15700	0
240	20250226	152600	264120780	15700	15700	15700	15700	0
241	20250226	152500	264120780	15700	15700	15700	15700	0
242	20250226	152400	264120780	15700	15700	15700	15700	0
243	20250226	152300	264120780	15700	15700	15700	15700	0
244	20250226	152200	264120780	15700	15700	15700	15700	0
245	20250226	152100	264120780	15700	15700	15700	15700	0
246	20250226	152000	264120780	15700	15700	15700	15700	0
247	20250226	151900	264120780	15700	15760	15810	15700	544
248	20250226	151800	255539990	15760	15760	15760	15760	9
249	20250226	151700	255398150	15760	15760	15760	15760	0
250	20250226	151600	255398150	15760	15770	15770	15760	11
251	20250226	151500	255224770	15700	15700	15700	15700	27
252	20250226	151400	254800870	15770	15770	15770	15770	0
253	20250226	151300	254800870	15770	15770	15770	15770	0
254	20250226	151200	254800870	15770	15770	15770	15770	21
255	20250226	151100	254469700	15770	15770	15770	15770	1
256	20250226	151000	254453930	15700	15770	15770	15700	2
257	20250226	150900	254422460	15700	15700	15700	15700	0
258	20250226	150800	254422460	15700	15700	15700	15700	0
259	20250226	150700	254422460	15700	15700	15700	15700	0
260	20250226	150600	254422460	15700	15790	15790	15700	21
261	20250226	150500	254090960	15790	15790	15790	15790	0
262	20250226	150400	254090960	15790	15790	15790	15790	0
263	20250226	150300	254090960	15790	15790	15790	15790	0
264	20250226	150200	254090960	15790	15790	15790	15790	28
265	20250226	150100	253648840	15800	15770	15800	15770	444
266	20250226	150000	246640750	15780	15780	15780	15780	0
267	20250226	145900	246640750	15780	15770	15780	15770	6
268	20250226	145800	246546100	15770	15770	15770	15770	0
269	20250226	145700	246546100	15770	15770	15770	15770	0
270	20250226	145600	246546100	15770	15770	15770	15770	0
271	20250226	145500	246546100	15770	15770	15770	15770	1
272	20250226	145400	246530330	15660	15660	15660	15660	20
273	20250226	145300	246217130	15780	15780	15780	15780	0
274	20250226	145200	246217130	15780	15780	15780	15780	1
275	20250226	145100	246201350	15660	15660	15660	15660	0
276	20250226	145000	246201350	15660	15660	15660	15660	2
277	20250226	144900	246170030	15790	15780	15790	15780	30
278	20250226	144800	245696470	15790	15790	15790	15790	0
279	20250226	144700	245696470	15790	15790	15790	15790	0
280	20250226	144600	245696470	15790	15790	15790	15790	0
281	20250226	144500	245696470	15790	15790	15790	15790	0
282	20250226	144400	245696470	15790	15790	15790	15790	0
283	20250226	144300	245696470	15790	15750	15800	15750	2051
284	20250226	144200	213355320	15750	15700	15750	15700	3
285	20250226	144100	213308120	15750	15750	15750	15750	10
286	20250226	144000	213150620	15750	15750	15750	15750	5
287	20250226	143900	213071870	15650	15650	15650	15650	0
288	20250226	143800	213071870	15650	15650	15650	15650	2
289	20250226	143700	213040570	15750	15750	15750	15750	0
290	20250226	143600	213040570	15750	15750	15750	15750	26
291	20250226	143500	212631070	15750	15750	15750	15750	0
292	20250226	143400	212631070	15750	15750	15750	15750	0
293	20250226	143300	212631070	15750	15750	15750	15750	0
294	20250226	143200	212631070	15750	15700	15750	15700	500
295	20250226	143100	204764440	15720	15720	15720	15720	0
296	20250226	143000	204764440	15720	15720	15720	15720	0
297	20250226	142900	204764440	15720	15720	15720	15720	0
298	20250226	142800	204764440	15720	15720	15720	15720	0
299	20250226	142700	204764440	15720	15720	15720	15720	0
300	20250226	142600	204764440	15720	15720	15720	15720	0
301	20250226	142500	204764440	15720	15720	15720	15720	0
302	20250226	142400	204764440	15720	15720	15720	15720	25
303	20250226	142300	204371440	15720	15720	15720	15720	15
304	20250226	142200	204135640	15720	15720	15720	15720	0
305	20250226	142100	204135640	15720	15720	15720	15720	0
306	20250226	142000	204135640	15720	15720	15720	15720	0
307	20250226	141900	204135640	15720	15720	15720	15720	0
308	20250226	141800	204135640	15720	15720	15720	15720	0
309	20250226	141700	204135640	15720	15720	15720	15720	3
310	20250226	141600	204088480	15720	15720	15720	15720	0
311	20250226	141500	204088480	15720	15720	15720	15720	0
312	20250226	141400	204088480	15720	15720	15720	15720	0
313	20250226	141300	204088480	15720	15720	15720	15720	0
314	20250226	141200	204088480	15720	15720	15720	15720	0
315	20250226	141100	204088480	15720	15720	15720	15720	0
316	20250226	141000	204088480	15720	15720	15720	15720	25
317	20250226	140900	203695480	15730	15730	15730	15730	0
318	20250226	140800	203695480	15730	15730	15730	15730	0
319	20250226	140700	203695480	15730	15730	15730	15730	0
320	20250226	140600	203695480	15730	15730	15730	15730	0
321	20250226	140500	203695480	15730	15730	15730	15730	0
322	20250226	140400	203695480	15730	15730	15730	15730	0
323	20250226	140300	203695480	15730	15730	15730	15730	0
324	20250226	140200	203695480	15730	15730	15730	15730	0
325	20250226	140100	203695480	15730	15730	15730	15730	0
326	20250226	140000	203695480	15730	15690	15730	15690	500
327	20250226	135900	195841910	15620	15690	15690	15620	25
328	20250226	135800	195450360	15690	15690	15690	15690	0
329	20250226	135700	195450360	15690	15690	15690	15690	25
330	20250226	135600	195058110	15620	15620	15620	15620	0
331	20250226	135500	195058110	15620	15620	15620	15620	0
332	20250226	135400	195058110	15620	15620	15620	15620	0
333	20250226	135300	195058110	15620	15620	15620	15620	0
334	20250226	135200	195058110	15620	15620	15620	15620	0
335	20250226	135100	195058110	15620	15620	15620	15620	0
336	20250226	135000	195058110	15620	15620	15620	15620	13
337	20250226	134900	194855050	15700	15700	15700	15700	0
338	20250226	134800	194855050	15700	15700	15700	15700	0
339	20250226	134700	194855050	15700	15700	15700	15700	0
340	20250226	134600	194855050	15700	15700	15700	15700	0
341	20250226	134500	194855050	15700	15700	15700	15700	0
342	20250226	134400	194855050	15700	15700	15700	15700	0
343	20250226	134300	194855050	15700	15700	15700	15700	29
344	20250226	134200	194399750	15610	15610	15610	15610	0
345	20250226	134100	194399750	15610	15610	15610	15610	0
346	20250226	134000	194399750	15610	15610	15610	15610	35
347	20250226	133900	193853400	15610	15610	15610	15610	4
348	20250226	133800	193790960	15710	15710	15710	15710	0
349	20250226	133700	193790960	15710	15710	15710	15710	0
350	20250226	133600	193790960	15710	15710	15710	15710	0
351	20250226	133500	193790960	15710	15710	15710	15710	6
352	20250226	133400	193696700	15700	15700	15700	15700	0
353	20250226	133300	193696700	15700	15720	15720	15700	40
354	20250226	133200	193068300	15720	15720	15720	15720	0
355	20250226	133100	193068300	15720	15720	15720	15720	27
356	20250226	133000	192643860	15720	15700	15720	15700	26
357	20250226	132900	192235310	15700	15700	15700	15700	0
358	20250226	132800	192235310	15700	15700	15700	15700	0
359	20250226	132700	192235310	15700	15700	15700	15700	0
360	20250226	132600	192235310	15700	15690	15700	15690	15
361	20250226	132500	191999820	15710	15710	15710	15710	0
362	20250226	132400	191999820	15710	15710	15710	15710	0
363	20250226	132300	191999820	15710	15710	15710	15710	0
364	20250226	132200	191999820	15710	15690	15710	15690	500
365	20250226	132100	184148270	15700	15700	15700	15700	0
366	20250226	132000	184148270	15700	15700	15700	15700	0
367	20250226	131900	184148270	15700	15620	15700	15620	1000
368	20250226	131800	168472230	15620	15620	15620	15620	0
369	20250226	131700	168472230	15620	15620	15620	15620	27
370	20250226	131600	168050490	15610	15610	15610	15610	0
371	20250226	131500	168050490	15610	15610	15610	15610	3
372	20250226	131400	168003660	15600	15600	15600	15600	0
373	20250226	131300	168003660	15600	15600	15600	15600	9
374	20250226	131200	167863260	15600	15600	15600	15600	0
375	20250226	131100	167863260	15600	15590	15600	15590	1500
376	20250226	131000	144466470	15590	15590	15590	15590	0
377	20250226	130900	144466470	15590	15590	15590	15590	0
378	20250226	130800	144466470	15590	15590	15590	15590	0
379	20250226	130700	144466470	15590	15590	15590	15590	0
380	20250226	130600	144466470	15590	15590	15590	15590	0
381	20250226	130500	144466470	15590	15590	15590	15590	0
382	20250226	130400	144466470	15590	15590	15590	15590	0
383	20250226	130300	144466470	15590	15590	15590	15590	0
384	20250226	130200	144466470	15590	15590	15590	15590	27
385	20250226	130100	144045540	15590	15590	15590	15590	0
386	20250226	130000	144045540	15590	15590	15590	15590	1
387	20250226	125900	144029950	15590	15590	15590	15590	0
388	20250226	125800	144029950	15590	15590	15590	15590	0
389	20250226	125700	144029950	15590	15590	15590	15590	0
390	20250226	125600	144029950	15590	15590	15590	15590	0
391	20250226	125500	144029950	15590	15590	15590	15590	0
392	20250226	125400	144029950	15590	15590	15590	15590	0
393	20250226	125300	144029950	15590	15590	15590	15590	0
394	20250226	125200	144029950	15590	15590	15590	15590	0
395	20250226	125100	144029950	15590	15590	15590	15590	0
396	20250226	125000	144029950	15590	15590	15590	15590	0
397	20250226	124900	144029950	15590	15590	15590	15590	26
398	20250226	124800	143624610	15590	15590	15590	15590	0
399	20250226	124700	143624610	15590	15590	15590	15590	0
400	20250226	124600	143624610	15590	15590	15590	15590	0
401	20250226	124500	143624610	15590	15590	15590	15590	0
402	20250226	124400	143624610	15590	15590	15590	15590	0
403	20250226	124300	143624610	15590	15590	15590	15590	0
404	20250226	124200	143624610	15590	15590	15590	15590	0
405	20250226	124100	143624610	15590	15590	15590	15590	0
406	20250226	124000	143624610	15590	15590	15590	15590	0
407	20250226	123900	143624610	15590	15590	15590	15590	0
408	20250226	123800	143624610	15590	15590	15590	15590	0
409	20250226	123700	143624610	15590	15590	15590	15590	1
410	20250226	123600	143609020	15590	15590	15590	15590	0
411	20250226	123500	143609020	15590	15590	15590	15590	27
412	20250226	123400	143188090	15510	15510	15510	15510	0
413	20250226	123300	143188090	15510	15510	15510	15510	0
414	20250226	123200	143188090	15510	15510	15510	15510	0
415	20250226	123100	143188090	15510	15510	15510	15510	0
416	20250226	123000	143188090	15510	15510	15510	15510	0
417	20250226	122900	143188090	15510	15510	15510	15510	0
418	20250226	122800	143188090	15510	15510	15510	15510	0
419	20250226	122700	143188090	15510	15510	15510	15510	0
420	20250226	122600	143188090	15510	15510	15510	15510	0
421	20250226	122500	143188090	15510	15510	15510	15510	0
422	20250226	122400	143188090	15510	15510	15510	15510	0
423	20250226	122300	143188090	15510	15510	15510	15510	0
424	20250226	122200	143188090	15510	15510	15510	15510	0
425	20250226	122100	143188090	15510	15510	15510	15510	0
426	20250226	122000	143188090	15510	15510	15510	15510	0
427	20250226	121900	143188090	15510	15510	15510	15510	0
428	20250226	121800	143188090	15510	15520	15520	15510	250
429	20250226	121700	139309490	15590	15590	15590	15590	0
430	20250226	121600	139309490	15590	15590	15590	15590	0
431	20250226	121500	139309490	15590	15590	15590	15590	14
432	20250226	121400	139091230	15590	15590	15590	15590	0
433	20250226	121300	139091230	15590	15590	15590	15590	0
434	20250226	121200	139091230	15590	15590	15590	15590	0
435	20250226	121100	139091230	15590	15590	15590	15590	0
436	20250226	121000	139091230	15590	15590	15590	15590	0
437	20250226	120900	139091230	15590	15590	15590	15590	0
438	20250226	120800	139091230	15590	15590	15590	15590	0
439	20250226	120700	139091230	15590	15580	15590	15580	26
440	20250226	120600	138685960	15520	15520	15520	15520	0
441	20250226	120500	138685960	15520	15520	15520	15520	0
442	20250226	120400	138685960	15520	15520	15520	15520	0
443	20250226	120300	138685960	15520	15520	15520	15520	0
444	20250226	120200	138685960	15520	15520	15520	15520	0
445	20250226	120100	138685960	15520	15520	15520	15520	0
446	20250226	120000	138685960	15520	15520	15520	15520	0
447	20250226	115900	138685960	15520	15520	15520	15520	0
448	20250226	115800	138685960	15520	15520	15520	15520	0
449	20250226	115700	138685960	15520	15520	15520	15520	0
450	20250226	115600	138685960	15520	15520	15520	15520	0
451	20250226	115500	138685960	15520	15600	15600	15520	301
452	20250226	115400	134011230	15610	15610	15610	15610	1
453	20250226	115300	133995620	15540	15540	15540	15540	0
454	20250226	115200	133995620	15540	15540	15540	15540	0
455	20250226	115100	133995620	15540	15540	15540	15540	0
456	20250226	115000	133995620	15540	15540	15540	15540	0
457	20250226	114900	133995620	15540	15540	15540	15540	0
458	20250226	114800	133995620	15540	15540	15540	15540	0
459	20250226	114700	133995620	15540	15540	15540	15540	0
460	20250226	114600	133995620	15540	15540	15540	15540	0
461	20250226	114500	133995620	15540	15540	15540	15540	3
462	20250226	114400	133949000	15540	15540	15540	15540	0
463	20250226	114300	133949000	15540	15540	15540	15540	0
464	20250226	114200	133949000	15540	15540	15540	15540	50
465	20250226	114100	133172000	15610	15610	15610	15610	0
466	20250226	114000	133172000	15610	15610	15610	15610	0
467	20250226	113900	133172000	15610	15610	15610	15610	27
468	20250226	113800	132750530	15620	15620	15620	15620	15
469	20250226	113700	132516230	15620	15620	15620	15620	0
470	20250226	113600	132516230	15620	15620	15620	15620	0
471	20250226	113500	132516230	15620	15620	15620	15620	0
472	20250226	113400	132516230	15620	15620	15620	15620	0
473	20250226	113300	132516230	15620	15620	15620	15620	0
474	20250226	113200	132516230	15620	15620	15620	15620	0
475	20250226	113100	132516230	15620	15620	15620	15620	0
476	20250226	113000	132516230	15620	15620	15620	15620	0
477	20250226	112900	132516230	15620	15620	15620	15620	0
478	20250226	112800	132516230	15620	15620	15620	15620	0
479	20250226	112700	132516230	15620	15620	15620	15620	0
480	20250226	112600	132516230	15620	15620	15620	15620	0
481	20250226	112500	132516230	15620	15620	15620	15620	0
482	20250226	112400	132516230	15620	15620	15620	15620	0
483	20250226	112300	132516230	15620	15620	15620	15620	0
484	20250226	112200	132516230	15620	15620	15620	15620	0
485	20250226	112100	132516230	15620	15620	15620	15620	0
486	20250226	112000	132516230	15620	15610	15620	15610	12
487	20250226	111900	132328810	15510	15590	15590	15510	1000
488	20250226	111800	116812980	15600	15600	15600	15600	0
489	20250226	111700	116812980	15600	15600	15600	15600	0
490	20250226	111600	116812980	15600	15600	15600	15600	0
491	20250226	111500	116812980	15600	15610	15610	15600	70
492	20250226	111400	115720740	15610	15620	15620	15610	50
493	20250226	111300	114939990	15630	15630	15630	15630	64
494	20250226	111200	113939670	15630	15630	15630	15630	42
495	20250226	111100	113283210	15610	15610	15610	15610	0
496	20250226	111000	113283210	15610	15610	15610	15610	0
497	20250226	110900	113283210	15610	15610	15610	15610	0
498	20250226	110800	113283210	15610	15610	15610	15610	0
499	20250226	110700	113283210	15610	15610	15610	15610	0
500	20250226	110600	113283210	15610	15610	15610	15610	0
501	20250226	110500	113283210	15610	15610	15610	15610	0
502	20250226	110400	113283210	15610	15610	15610	15610	0
503	20250226	110300	113283210	15610	15610	15610	15610	0
504	20250226	110200	113283210	15610	15610	15610	15610	0
505	20250226	110100	113283210	15610	15610	15610	15610	0
506	20250226	110000	113283210	15610	15610	15610	15610	0
507	20250226	105900	113283210	15610	15610	15610	15610	0
508	20250226	105800	113283210	15610	15630	15630	15610	236
509	20250226	105700	109599230	15630	15630	15630	15630	1
510	20250226	105600	109583600	15630	15630	15630	15630	20
511	20250226	105500	109271000	15630	15630	15630	15630	0
512	20250226	105400	109271000	15630	15630	15630	15630	0
513	20250226	105300	109271000	15630	15630	15630	15630	0
514	20250226	105200	109271000	15630	15630	15630	15630	0
515	20250226	105100	109271000	15630	15630	15630	15630	5
516	20250226	105000	109192850	15640	15640	15640	15640	0
517	20250226	104900	109192850	15640	15640	15640	15640	26
518	20250226	104800	108786210	15630	15630	15630	15630	1
519	20250226	104700	108770580	15650	15650	15650	15650	0
520	20250226	104600	108770580	15650	15650	15650	15650	0
521	20250226	104500	108770580	15650	15650	15650	15650	0
522	20250226	104400	108770580	15650	15650	15650	15650	0
523	20250226	104300	108770580	15650	15650	15650	15650	0
524	20250226	104200	108770580	15650	15650	15650	15650	0
525	20250226	104100	108770580	15650	15650	15650	15650	0
526	20250226	104000	108770580	15650	15650	15650	15650	0
527	20250226	103900	108770580	15650	15650	15650	15650	0
528	20250226	103800	108770580	15650	15650	15650	15650	26
529	20250226	103700	108363680	15650	15650	15650	15650	0
530	20250226	103600	108363680	15650	15650	15650	15650	0
531	20250226	103500	108363680	15650	15650	15650	15650	65
532	20250226	103400	107346430	15650	15650	15650	15650	3
533	20250226	103300	107299480	15660	15660	15660	15660	0
534	20250226	103200	107299480	15660	15660	15660	15660	0
535	20250226	103100	107299480	15660	15660	15660	15660	0
536	20250226	103000	107299480	15660	15660	15660	15660	0
537	20250226	102900	107299480	15660	15660	15660	15660	0
538	20250226	102800	107299480	15660	15590	15660	15580	201
539	20250226	102700	104167810	15660	15660	15660	15660	0
540	20250226	102600	104167810	15660	15660	15660	15660	0
541	20250226	102500	104167810	15660	15660	15660	15660	66
542	20250226	102400	103134250	15660	15660	15660	15660	0
543	20250226	102300	103134250	15660	15660	15660	15660	1
544	20250226	102200	103118590	15600	15600	15600	15600	140
545	20250226	102100	100934590	15650	15650	15650	15650	0
546	20250226	102000	100934590	15650	15650	15650	15650	5
547	20250226	101900	100856340	15610	15620	15620	15610	102
548	20250226	101800	99263620	15620	15630	15630	15620	100
549	20250226	101700	97701340	15660	15660	15660	15660	0
550	20250226	101600	97701340	15660	15660	15660	15660	6
551	20250226	101500	97607380	15660	15660	15660	15660	346
552	20250226	101400	92189020	15670	15670	15670	15670	0
553	20250226	101300	92189020	15670	15670	15670	15670	0
554	20250226	101200	92189020	15670	15670	15670	15670	0
555	20250226	101100	92189020	15670	15670	15670	15670	0
556	20250226	101000	92189020	15670	15620	15670	15620	63
557	20250226	100900	91203060	15610	15610	15610	15610	0
558	20250226	100800	91203060	15610	15680	15680	15610	5
559	20250226	100700	91124730	15680	15680	15680	15680	26
560	20250226	100600	90717050	15680	15680	15680	15680	0
561	20250226	100500	90717050	15680	15680	15680	15680	0
562	20250226	100400	90717050	15680	15650	15680	15650	29
563	20250226	100300	90262600	15680	15680	15680	15680	0
564	20250226	100200	90262600	15680	15670	15680	15670	136
565	20250226	100100	88130310	15670	15660	15670	15660	116
566	20250226	100000	86312690	15680	15650	15680	15650	26
567	20250226	095900	85905760	15640	15640	15640	15640	516
568	20250226	095800	77835520	15640	15630	15640	15630	287
569	20250226	095700	73349380	15620	15610	15620	15610	200
570	20250226	095600	70226380	15590	15590	15590	15590	0
571	20250226	095500	70226380	15590	15610	15610	15590	139
572	20250226	095400	68058570	15620	15610	15620	15610	55
573	20250226	095300	67199510	15620	15620	15620	15620	0
574	20250226	095200	67199510	15620	15620	15620	15620	80
575	20250226	095100	65949910	15610	15610	15610	15610	20
576	20250226	095000	65637710	15610	15610	15610	15610	82
577	20250226	094900	64357690	15610	15620	15630	15610	255
578	20250226	094800	60375630	15620	15540	15620	15540	605
579	20250226	094700	50948740	15540	15550	15550	15540	16
580	20250226	094600	50700000	15560	15560	15560	15560	0
581	20250226	094500	50700000	15560	15530	15560	15530	384
582	20250226	094400	44733640	15530	15530	15530	15530	0
583	20250226	094300	44733640	15530	15530	15530	15530	0
584	20250226	094200	44733640	15530	15490	15530	15490	16
585	20250226	094100	44485520	15480	15480	15480	15480	0
586	20250226	094000	44485520	15480	15480	15480	15480	0
587	20250226	093900	44485520	15480	15500	15500	15480	261
588	20250226	093800	40442870	15540	15540	15540	15540	50
589	20250226	093700	39665870	15550	15550	15550	15550	5
590	20250226	093600	39588120	15490	15490	15490	15490	4
591	20250226	093500	39526160	15570	15570	15570	15570	0
592	20250226	093400	39526160	15570	15520	15570	15520	281
593	20250226	093300	35158760	15510	15510	15510	15510	132
594	20250226	093200	33111440	15510	15510	15510	15510	63
595	20250226	093100	32134310	15510	15510	15510	15510	0
596	20250226	093000	32134310	15510	15510	15510	15510	3
597	20250226	092900	32087780	15510	15510	15510	15510	5
598	20250226	092800	32010230	15470	15480	15480	15470	30
599	20250226	092700	31546030	15470	15480	15480	15470	65
600	20250226	092600	30540430	15510	15510	15510	15510	5
601	20250226	092500	30462880	15460	15490	15490	15460	313
602	20250226	092400	25621730	15530	15530	15530	15530	0
603	20250226	092300	25621730	15530	15470	15530	15470	247
604	20250226	092200	21799360	15480	15520	15520	15480	333
605	20250226	092100	16642620	15540	15540	15540	15540	0
606	20250226	092000	16642620	15540	15540	15540	15540	17
607	20250226	091900	16378440	15550	15570	15580	15550	150
608	20250226	091800	14044540	15580	15570	15580	15570	80
609	20250226	091700	12798400	15580	15550	15580	15550	170
610	20250226	091600	10152600	15540	15530	15540	15530	178
611	20250226	091500	7387410	15490	15500	15500	15490	39
612	20250226	091400	6783290	15480	15480	15480	15480	0
613	20250226	091300	6783290	15480	15480	15480	15470	70
614	20250226	091200	5699720	15470	15470	15470	15470	0
615	20250226	091100	5699720	15470	15470	15470	15470	0
616	20250226	091000	5699720	15470	15470	15470	15470	5
617	20250226	090900	5622370	15470	15470	15470	15470	0
618	20250226	090800	5622370	15470	15470	15470	15470	10
619	20250226	090700	5467670	15470	15470	15470	15470	0
620	20250226	090600	5467670	15470	15470	15470	15470	6
621	20250226	090500	5374850	15530	15520	15530	15520	50
622	20250226	090400	4598570	15470	15470	15470	15470	157
623	20250226	090300	2169780	15470	15520	15520	15470	30
624	20250226	090200	1705580	15520	15520	15520	15520	7
625	20250226	090100	1596940	15530	15520	15530	15520	15
626	20250226	090000	1364090	15480	15530	15530	15480	38